date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-05-27,8.5,10.0,8.5,10.0,2330900,7.75093403746137,9.11874592642515,7.75093403746137,9.11874592642515,2556162.89652868,0.0,1.0
1998-05-28,8.06,8.56,8.06,8.56,126400,7.34970921669867,7.80564651301992,7.34970921669867,7.80564651301992,138615.551984738,0.0,1.0
1998-05-29,8.0,8.25,7.88,8.25,241300,7.29499674114012,7.52296538930074,7.18557179002301,7.52296538930074,264619.720679725,0.0,1.0
1998-06-01,7.62,8.12,7.62,8.12,64200,6.94848439593596,7.40442169225722,6.94848439593596,7.40442169225722,70404.4180175646,0.0,1.0
1998-06-02,7.83,8.06,7.5,7.69,183900,7.13997806039089,7.34970921669867,6.83905944481886,7.01231561742094,201672.468433491,0.0,1.0
1998-06-03,8.38,8.62,8.12,8.12,95500,7.64150908634427,7.86035898857847,7.40442169225722,7.40442169225722,104729.31340619,0.0,1.0
1998-06-04,8.5,8.56,8.38,8.5,50000,7.75093403746137,7.80564651301992,7.64150908634427,7.75093403746137,54832.1012597855,0.0,1.0
1998-06-05,8.5,8.5,8.38,8.5,20800,7.75093403746137,7.75093403746137,7.64150908634427,7.75093403746137,22810.1541240708,0.0,1.0
1998-06-08,8.5,8.5,8.31,8.5,72100,7.75093403746137,7.75093403746137,7.5776778648593,7.75093403746137,79067.8900166107,0.0,1.0
1998-06-09,8.44,8.5,8.38,8.5,63800,7.69622156190282,7.75093403746137,7.64150908634427,7.75093403746137,69965.7612074863,0.0,1.0
1998-06-10,8.56,8.56,8.38,8.5,20900,7.80564651301992,7.80564651301992,7.64150908634427,7.75093403746137,22919.8183265903,0.0,1.0
1998-06-11,8.38,8.5,8.38,8.38,3100,7.64150908634427,7.75093403746137,7.64150908634427,7.64150908634427,3399.5902781067,0.0,1.0
1998-06-12,7.81,8.44,7.75,8.44,65500,7.12174056853804,7.69622156190282,7.06702809297949,7.69622156190282,71830.052650319,0.0,1.0
1998-06-15,7.88,8.0,7.75,7.75,16200,7.18557179002301,7.29499674114012,7.06702809297949,7.06702809297949,17765.6008081705,0.0,1.0
1998-06-16,7.88,7.94,7.75,7.75,18200,7.18557179002301,7.24028426558157,7.06702809297949,7.06702809297949,19958.8848585619,0.0,1.0
1998-06-17,8.12,8.19,8.0,8.0,309000,7.40442169225722,7.46825291374219,7.29499674114012,7.29499674114012,338862.385785474,0.0,1.0
1998-06-18,8.12,8.25,8.12,8.25,6400,7.40442169225722,7.52296538930074,7.40442169225722,7.52296538930074,7018.50896125254,0.0,1.0
1998-06-19,8.19,8.25,8.0,8.25,10800,7.46825291374219,7.52296538930074,7.29499674114012,7.52296538930074,11843.7338721137,0.0,1.0
1998-06-22,8.75,8.75,8.38,8.38,38900,7.978902685622,7.978902685622,7.64150908634427,7.64150908634427,42659.3747801131,0.0,1.0
1998-06-23,8.56,9.19,8.5,8.75,382400,7.80564651301992,8.38012750638471,7.75093403746137,7.978902685622,419355.91043484,0.0,1.0
1998-06-24,8.44,8.62,8.25,8.62,175800,7.69622156190282,7.86035898857847,7.52296538930074,7.86035898857847,192789.668029406,0.0,1.0
1998-06-25,8.5,8.56,8.44,8.44,11000,7.75093403746137,7.80564651301992,7.69622156190282,7.69622156190282,12063.0622771528,0.0,1.0
1998-06-26,8.75,9.0,8.44,8.5,131900,7.978902685622,8.20687133378263,7.69622156190282,7.75093403746137,144647.083123314,0.0,1.0
1998-06-29,9.0,9.19,9.0,9.0,55300,8.20687133378263,8.38012750638471,8.20687133378263,8.20687133378263,60644.3039933228,0.0,1.0
1998-06-30,9.12,9.25,9.0,9.06,16500,8.31629628489973,8.43483998194326,8.20687133378263,8.26158380934118,18094.5934157292,0.0,1.0
1998-07-01,8.75,9.25,8.75,9.12,47900,7.978902685622,8.43483998194326,7.978902685622,8.31629628489973,52529.1530068745,0.0,1.0
1998-07-02,8.75,9.25,8.75,9.12,17400,7.978902685622,8.43483998194326,7.978902685622,8.31629628489973,19081.5712384054,0.0,1.0
1998-07-06,8.75,9.25,8.75,9.12,39100,7.978902685622,8.43483998194326,7.978902685622,8.31629628489973,42878.7031851523,0.0,1.0
1998-07-07,8.88,9.06,8.75,9.06,7000,8.09744638266553,8.26158380934118,7.978902685622,8.26158380934118,7676.49417636997,0.0,1.0
1998-07-08,8.94,9.0,8.88,8.94,39800,8.15215885822408,8.20687133378263,8.09744638266553,8.15215885822408,43646.3526027892,0.0,1.0
1998-07-09,8.94,9.0,8.88,8.94,21200,8.15215885822408,8.20687133378263,8.09744638266553,8.15215885822408,23248.810934149,0.0,1.0
1998-07-10,8.88,9.0,8.88,9.0,10500,8.09744638266553,8.20687133378263,8.09744638266553,8.20687133378263,11514.741264555,0.0,1.0
1998-07-13,8.88,8.94,8.81,8.94,3600,8.09744638266553,8.15215885822408,8.03361516118055,8.15215885822408,3947.91129070456,0.0,1.0
1998-07-14,8.75,8.88,8.75,8.88,6700,7.978902685622,8.09744638266553,7.978902685622,8.09744638266553,7347.50156881126,0.0,1.0
1998-07-15,8.88,9.0,8.75,8.88,25800,8.09744638266553,8.20687133378263,7.978902685622,8.09744638266553,28293.3642500493,0.0,1.0
1998-07-16,9.12,9.12,8.75,8.75,40500,8.31629628489973,8.31629628489973,7.978902685622,7.978902685622,44414.0020204263,0.0,1.0
1998-07-17,9.12,9.25,8.75,8.75,16100,8.31629628489973,8.43483998194326,7.978902685622,7.978902685622,17655.9366056509,0.0,1.0
1998-07-20,9.12,9.12,9.06,9.12,9000,8.31629628489973,8.31629628489973,8.26158380934118,8.31629628489973,9869.77822676139,0.0,1.0
1998-07-21,9.62,9.81,9.12,9.25,48000,8.77223358122099,8.94548975382307,8.31629628489973,8.43483998194326,52638.8172093941,0.0,1.0
1998-07-22,9.12,9.88,9.0,9.75,115800,8.31629628489973,9.00932097530804,8.20687133378263,8.89077727826452,126991.146517663,0.0,1.0
1998-07-23,9.12,9.19,9.0,9.19,24100,8.31629628489973,8.38012750638471,8.20687133378263,8.38012750638471,26429.0728072166,0.0,1.0
1998-07-24,9.25,9.5,9.19,9.5,24500,8.43483998194326,8.66280863010389,8.38012750638471,8.66280863010389,26867.7296172949,0.0,1.0
1998-07-27,9.25,9.38,9.25,9.38,5000,8.43483998194326,8.55338367898679,8.43483998194326,8.55338367898679,5483.21012597855,0.0,1.0
1998-07-28,9.12,9.38,8.75,9.25,20600,8.31629628489973,8.55338367898679,7.978902685622,8.43483998194326,22590.8257190316,0.0,1.0
1998-07-29,8.75,9.12,8.75,9.06,6100,7.978902685622,8.31629628489973,7.978902685622,8.26158380934118,6689.51635369383,0.0,1.0
1998-07-30,9.12,9.12,8.75,8.75,4200,8.31629628489973,8.31629628489973,7.978902685622,7.978902685622,4605.89650582198,0.0,1.0
1998-07-31,8.56,9.12,8.38,9.12,31300,7.80564651301992,8.31629628489973,7.64150908634427,8.31629628489973,34324.8953886257,0.0,1.0
1998-08-03,7.5,8.88,7.5,8.56,45500,6.83905944481886,8.09744638266553,6.83905944481886,7.80564651301992,49897.2121464048,0.0,1.0
1998-08-04,7.5,7.75,7.06,7.75,20600,6.83905944481886,7.06702809297949,6.43783462405615,7.06702809297949,22590.8257190316,0.0,1.0
1998-08-05,7.5,7.75,7.38,7.62,124200,6.83905944481886,7.06702809297949,6.72963449370176,6.94848439593596,136202.939529307,0.0,1.0
1998-08-06,7.5,7.56,7.44,7.56,4600,6.83905944481886,6.89377192037741,6.78434696926031,6.89377192037741,5044.55331590026,0.0,1.0
1998-08-07,7.44,8.0,7.44,7.5,54100,6.78434696926031,7.29499674114012,6.78434696926031,6.83905944481886,59328.3335630879,0.0,1.0
1998-08-10,7.5,7.5,7.5,7.5,400,6.83905944481886,6.83905944481886,6.83905944481886,6.83905944481886,438.656810078284,0.0,1.0
1998-08-11,7.5,7.5,7.44,7.44,6200,6.83905944481886,6.83905944481886,6.78434696926031,6.78434696926031,6799.1805562134,0.0,1.0
1998-08-12,7.0,7.5,6.88,7.5,37900,6.3831221484976,6.83905944481886,6.2736971973805,6.83905944481886,41562.7327549174,0.0,1.0
1998-08-13,6.38,6.94,6.38,6.94,32600,5.81775990105924,6.32840967293905,5.81775990105924,6.32840967293905,35750.5300213802,0.0,1.0
1998-08-14,6.06,6.5,6.0,6.38,201600,5.52596003141364,5.92718485217634,5.47124755585509,5.81775990105924,221083.032279455,0.0,1.0
1998-08-17,6.38,6.5,6.25,6.5,13800,5.81775990105924,5.92718485217634,5.69921620401572,5.92718485217634,15133.6599477008,0.0,1.0
1998-08-18,6.38,6.38,6.12,6.38,4700,5.81775990105924,5.81775990105924,5.58067250697219,5.81775990105924,5154.21751841984,0.0,1.0
1998-08-19,5.81,6.75,5.25,6.38,90500,5.29799138325301,6.15515350033697,4.7873416113732,5.81775990105924,99246.1032802117,0.0,1.0
1998-08-20,5.88,5.88,5.75,5.75,5400,5.36182260473799,5.36182260473799,5.24327890769446,5.24327890769446,5921.86693605683,0.0,1.0
1998-08-21,6.06,6.06,5.81,5.88,17600,5.52596003141364,5.52596003141364,5.29799138325301,5.36182260473799,19300.8996434445,0.0,1.0
1998-08-24,6.19,6.19,6.06,6.06,12400,5.64450372845717,5.64450372845717,5.52596003141364,5.52596003141364,13598.3611124268,0.0,1.0
1998-08-25,6.19,6.19,6.12,6.19,9800,5.64450372845717,5.64450372845717,5.58067250697219,5.64450372845717,10747.0918469179,0.0,1.0
1998-08-26,6.12,6.19,6.12,6.12,5100,5.58067250697219,5.64450372845717,5.58067250697219,5.58067250697219,5592.87432849812,0.0,1.0
1998-08-27,6.06,6.12,5.88,6.12,42000,5.52596003141364,5.58067250697219,5.36182260473799,5.58067250697219,46058.9650582198,0.0,1.0
1998-08-28,5.88,6.0,5.78,6.0,48200,5.36182260473799,5.47124755585509,5.27063514547373,5.47124755585509,52858.1456144332,0.0,1.0
1998-08-31,5.31,6.12,5.25,6.0,28200,4.84205408693175,5.58067250697219,4.7873416113732,5.47124755585509,30925.305110519,0.0,1.0
1998-09-01,5.44,5.56,5.38,5.5,17400,4.96059778397528,5.07002273509238,4.90588530841673,5.01531025953383,19081.5712384053,0.0,1.0
1998-09-02,5.438,5.5,5.438,5.5,3700,4.95877403478999,5.01531025953383,4.95877403478999,5.01531025953383,4057.57549322413,0.0,1.0
1998-09-03,5.438,5.5,5.406,5.406,3100,4.95877403478999,5.01531025953383,4.92959404782543,4.92959404782543,3399.5902781067,0.0,1.0
1998-09-04,5.438,5.5,5.375,5.5,4400,4.95877403478999,5.01531025953383,4.90132593545352,5.01531025953383,4825.22491086113,0.0,1.0
1998-09-08,5.438,5.5,5.375,5.5,5600,4.95877403478999,5.01531025953383,4.90132593545352,5.01531025953383,6141.19534109598,0.0,1.0
1998-09-09,5.375,5.5,5.375,5.375,4800,4.90132593545352,5.01531025953383,4.90132593545352,4.90132593545352,5263.8817209394,0.0,1.0
1998-09-10,4.75,5.25,4.5,5.25,29600,4.33140431505194,4.7873416113732,4.10343566689131,4.7873416113732,32460.603945793,0.0,1.0
1998-09-11,4.625,4.75,4.625,4.75,15400,4.21741999097163,4.33140431505194,4.21741999097163,4.33140431505194,16888.2871880139,0.0,1.0
1998-09-14,4.125,4.688,4.125,4.688,16700,3.76148269465037,4.27486809030811,3.76148269465037,4.27486809030811,18313.9218207684,0.0,1.0
1998-09-15,4.063,4.125,4.063,4.125,35400,3.70494646990654,3.76148269465037,3.70494646990654,3.76148269465037,38821.1276919281,0.0,1.0
1998-09-16,4.063,4.125,4.063,4.125,13900,3.70494646990654,3.76148269465037,3.70494646990654,3.76148269465037,15243.3241502204,0.0,1.0
1998-09-17,4.063,4.063,4.063,4.063,200,3.70494646990654,3.70494646990654,3.70494646990654,3.70494646990654,219.328405039142,0.0,1.0
1998-09-18,4.0,4.094,4.0,4.094,17700,3.64749837057006,3.73321458227845,3.64749837057006,3.73321458227845,19410.5638459641,0.0,1.0
1998-09-21,3.875,3.875,3.75,3.75,5100,3.53351404648974,3.53351404648974,3.41952972240943,3.41952972240943,5592.87432849813,0.0,1.0
1998-09-22,3.75,3.875,3.75,3.875,49800,3.41952972240943,3.53351404648974,3.41952972240943,3.53351404648974,54612.7728547463,0.0,1.0
1998-09-23,3.75,3.875,3.75,3.875,17000,3.41952972240943,3.53351404648974,3.41952972240943,3.53351404648974,18642.9144283271,0.0,1.0
1998-09-24,3.625,3.875,3.625,3.875,39900,3.30554539832911,3.53351404648974,3.30554539832911,3.53351404648974,43756.0168053089,0.0,1.0
1998-09-25,3.594,3.625,3.5,3.625,38300,3.2772772859572,3.30554539832911,3.1915610742488,3.30554539832911,42001.3895649956,0.0,1.0
1998-09-28,3.563,3.75,3.5,3.625,17500,3.24900917358528,3.41952972240943,3.1915610742488,3.30554539832911,19191.2354409249,0.0,1.0
1998-09-29,3.563,3.625,3.5,3.625,10800,3.24900917358528,3.30554539832911,3.1915610742488,3.30554539832911,11843.7338721137,0.0,1.0
1998-09-30,3.531,3.563,3.531,3.563,3300,3.21982918662072,3.24900917358528,3.21982918662072,3.24900917358528,3618.91868314584,0.0,1.0
1998-10-01,3.5,3.75,3.438,3.563,55300,3.1915610742488,3.41952972240943,3.13502484950496,3.24900917358528,60644.3039933228,0.0,1.0
1998-10-02,3.469,3.5,3.438,3.438,7600,3.16329296187688,3.1915610742488,3.13502484950496,3.13502484950496,8334.4793914874,0.0,1.0
1998-10-05,3.438,3.5,3.438,3.5,3500,3.13502484950496,3.1915610742488,3.13502484950496,3.1915610742488,3838.24708818499,0.0,1.0
1998-10-06,3.44,3.44,3.44,3.44,0,3.13684859869025,3.13684859869025,3.13684859869025,3.13684859869025,0,0.0,1.0
1998-10-07,3.438,3.5,3.375,3.5,6800,3.13502484950496,3.1915610742488,3.07757675016849,3.1915610742488,7457.16577133084,0.0,1.0
1998-10-08,2.75,3.563,2.531,3.5,56100,2.50765512976691,3.24900917358528,2.3079545939782,3.1915610742488,61521.6176134794,0.0,1.0
1998-10-09,3.813,4.0,3.25,3.375,217200,3.47697782174591,3.64749837057006,2.96359242608817,3.07757675016849,238190.647872508,0.0,1.0
1998-10-12,3.844,4.75,3.563,4.75,69600,3.50524593411783,4.33140431505194,3.24900917358528,4.33140431505194,76326.2849536213,0.0,1.0
1998-10-13,3.813,3.875,3.75,3.75,53700,3.47697782174591,3.53351404648974,3.41952972240943,3.41952972240943,58889.6767530096,0.0,1.0
1998-10-14,3.875,3.938,3.625,3.75,90500,3.53351404648974,3.59096214582622,3.30554539832911,3.41952972240943,99246.1032802118,0.0,1.0
1998-10-15,4.625,4.625,3.875,3.938,84000,4.21741999097163,4.21741999097163,3.53351404648974,3.59096214582622,92117.9301164396,0.0,1.0
1998-10-16,5.0,5.813,4.625,4.625,48200,4.55937296321257,5.30072700703094,4.21741999097163,4.21741999097163,52858.1456144332,0.0,1.0
1998-10-19,5.875,6.5,5.5,6.5,290700,5.35726323177477,5.92718485217634,5.01531025953383,5.92718485217634,318793.836724393,0.0,1.0
1998-10-20,5.781,6.813,5.75,6.375,171500,5.27154702006638,6.21260159967345,5.24327890769446,5.81320052809603,188074.107321064,0.0,1.0
1998-10-21,5.75,6.125,5.438,6.0,27900,5.24327890769446,5.5852318799354,4.95877403478999,5.47124755585509,30596.3125029603,0.0,1.0
1998-10-22,5.875,6.0,5.563,5.75,27500,5.35726323177477,5.47124755585509,5.07275835887031,5.24327890769446,30157.655692882,0.0,1.0
1998-10-23,5.625,6.0,5.625,6.0,49400,5.12929458361414,5.47124755585509,5.12929458361414,5.47124755585509,54174.1160446681,0.0,1.0
1998-10-26,5.688,5.875,5.625,5.875,25100,5.18674268295062,5.35726323177477,5.12929458361414,5.35726323177477,27525.7148324123,0.0,1.0
1998-10-27,5.625,5.875,5.625,5.625,63900,5.12929458361414,5.35726323177477,5.12929458361414,5.12929458361414,70075.4254100059,0.0,1.0
1998-10-28,5.438,5.75,5.438,5.75,18500,4.95877403478999,5.24327890769446,4.95877403478999,5.24327890769446,20287.8774661206,0.0,1.0
1998-10-29,5.563,5.625,5.438,5.5,11600,5.07275835887031,5.12929458361414,4.95877403478999,5.01531025953383,12721.0474922702,0.0,1.0
1998-10-30,5.688,5.75,5.5,5.563,79500,5.18674268295062,5.24327890769446,5.01531025953383,5.07275835887031,87183.041003059,0.0,1.0
1998-11-02,5.625,5.875,5.625,5.875,14300,5.12929458361414,5.35726323177477,5.12929458361414,5.35726323177477,15681.9809602987,0.0,1.0
1998-11-03,5.688,5.688,5.625,5.688,80700,5.18674268295062,5.18674268295062,5.12929458361414,5.18674268295062,88499.0114332938,0.0,1.0
1998-11-04,5.375,5.688,5.375,5.688,20000,4.90132593545352,5.18674268295062,4.90132593545352,5.18674268295062,21932.8405039142,0.0,1.0
1998-11-05,5.75,5.75,5.25,5.625,15300,5.24327890769446,5.24327890769446,4.7873416113732,5.12929458361414,16778.6229854944,0.0,1.0
1998-11-06,5.5,5.75,5.5,5.75,11700,5.01531025953383,5.24327890769446,5.01531025953383,5.24327890769446,12830.7116947898,0.0,1.0
1998-11-09,5.75,5.75,5.25,5.25,25200,5.24327890769446,5.24327890769446,4.7873416113732,4.7873416113732,27635.3790349319,0.0,1.0
1998-11-10,5.75,5.875,5.625,5.75,37400,5.24327890769446,5.35726323177477,5.12929458361414,5.24327890769446,41014.4117423195,0.0,1.0
1998-11-11,5.875,5.875,5.688,5.75,19300,5.35726323177477,5.35726323177477,5.18674268295062,5.24327890769446,21165.1910862772,0.0,1.0
1998-11-12,5.875,5.875,5.5,5.875,4200,5.35726323177477,5.35726323177477,5.01531025953383,5.35726323177477,4605.89650582198,0.0,1.0
1998-11-13,5.625,5.875,5.5,5.875,34700,5.12929458361414,5.35726323177477,5.01531025953383,5.35726323177477,38053.4782742912,0.0,1.0
1998-11-16,5.5,5.75,5.5,5.75,12100,5.01531025953383,5.24327890769446,5.01531025953383,5.24327890769446,13269.3685048681,0.0,1.0
1998-11-17,5.563,5.75,5.25,5.25,24100,5.07275835887031,5.24327890769446,4.7873416113732,4.7873416113732,26429.0728072166,0.0,1.0
1998-11-18,5.25,5.625,5.125,5.5,13900,4.7873416113732,5.12929458361414,4.67335728729289,5.01531025953383,15243.3241502204,0.0,1.0
1998-11-19,4.563,5.719,4.438,5.625,53500,4.16088376622779,5.21501079532254,4.04689944214748,5.12929458361414,58670.3483479705,0.0,1.0
1998-11-20,4.875,5.0,4.5,4.563,28000,4.44538863913226,4.55937296321257,4.10343566689131,4.16088376622779,30705.9767054799,0.0,1.0
1998-11-23,5.063,5.063,4.781,4.875,250600,4.61682106254905,4.61682106254905,4.35967242742386,4.44538863913226,274818.491514045,0.0,1.0
1998-11-24,5.25,5.375,5.0,5.125,168300,4.7873416113732,4.90132593545352,4.55937296321257,4.67335728729289,184564.852840438,0.0,1.0
1998-11-25,5.06,5.19,4.75,5.06,203300,4.61408543877112,4.73262913581465,4.33140431505194,4.61408543877112,222947.323722288,0.0,1.0
1998-11-27,5.25,5.25,5.0,5.0,2800,4.7873416113732,4.7873416113732,4.55937296321257,4.55937296321257,3070.59767054799,0.0,1.0
1998-11-30,6.0,6.25,5.5,5.5,95900,5.47124755585509,5.69921620401572,5.01531025953383,5.01531025953383,105167.970216269,0.0,1.0
1998-12-01,7.5,8.375,6.0,6.063,81700,6.83905944481886,7.63694971338106,5.47124755585509,5.52869565519156,89595.6534584895,0.0,1.0
1998-12-02,7.188,7.625,7.0,7.625,33900,6.55455457191439,6.95304376889917,6.3831221484976,6.95304376889917,37176.1646541346,0.0,1.0
1998-12-03,7.625,8.25,7.125,7.375,78700,6.95304376889917,7.52296538930074,6.49710647257792,6.72507512073854,86305.7273829024,0.0,1.0
1998-12-04,8.5,8.5,7.625,7.625,48700,7.75093403746137,7.75093403746137,6.95304376889917,6.95304376889917,53406.4666270311,0.0,1.0
1998-12-07,8.625,8.875,8.563,8.563,101400,7.86491836154169,8.09288700970232,7.80838213679785,7.80838213679785,111199.501354845,0.0,1.0
1998-12-08,8.625,9.125,8.625,8.688,32700,7.86491836154169,8.32085565786294,7.86491836154169,7.92236646087817,35860.1942238997,0.0,1.0
1998-12-09,8.563,8.875,8.375,8.875,30400,7.80838213679785,8.09288700970232,7.63694971338106,8.09288700970232,33337.9175659496,0.0,1.0
1998-12-10,6.938,8.625,6.75,8.5,29300,6.32658592375376,7.86491836154169,6.15515350033697,7.75093403746137,32131.6113382343,0.0,1.0
1998-12-11,7.188,7.25,6.75,7.125,27300,6.55455457191439,6.61109079665823,6.15515350033697,6.49710647257792,29938.3272878429,0.0,1.0
1998-12-14,6.313,7.188,6.125,7.188,32900,5.75666430335219,6.55455457191439,5.5852318799354,6.55455457191439,36079.5226289389,0.0,1.0
1998-12-15,6.625,6.75,6.0,6.5,29100,6.04116917625666,6.15515350033697,5.47124755585509,5.92718485217634,31912.2829331952,0.0,1.0
1998-12-16,7.0,7.0,6.625,6.625,15900,6.3831221484976,6.3831221484976,6.04116917625666,6.04116917625666,17436.6082006118,0.0,1.0
1998-12-17,7.563,7.563,7.0,7.063,129700,6.89650754415534,6.89650754415534,6.3831221484976,6.44057024783408,142234.470667884,0.0,1.0
1998-12-18,7.125,7.5,7.125,7.5,18500,6.49710647257792,6.83905944481886,6.49710647257792,6.83905944481886,20287.8774661206,0.0,1.0
1998-12-21,7.0,7.25,7.0,7.0,8500,6.3831221484976,6.61109079665823,6.3831221484976,6.3831221484976,9321.45721416354,0.0,1.0
1998-12-22,7.0,7.25,6.75,7.0,35900,6.3831221484976,6.61109079665823,6.15515350033697,6.3831221484976,39369.448704526,0.0,1.0
1998-12-23,6.156,6.75,6.0,6.5,27800,5.61349999230732,6.15515350033697,5.47124755585509,5.92718485217634,30486.6483004407,0.0,1.0
1998-12-24,6.5,6.5,6.0,6.063,12700,5.92718485217634,5.92718485217634,5.47124755585509,5.52869565519156,13927.3537199855,0.0,1.0
1998-12-28,6.25,6.813,6.0,6.75,31500,5.69921620401572,6.21260159967345,5.47124755585509,6.15515350033697,34544.2237936648,0.0,1.0
1998-12-29,6.063,6.375,6.0,6.125,29000,5.52869565519156,5.81320052809603,5.47124755585509,5.5852318799354,31802.6187306756,0.0,1.0
1998-12-30,6.0,6.063,5.625,5.781,46800,5.47124755585509,5.52869565519156,5.12929458361414,5.27154702006638,51322.8467791592,0.0,1.0
1998-12-31,6.0,6.188,5.875,6.0,26600,5.47124755585509,5.64267997927188,5.35726323177477,5.47124755585509,29170.6778702059,0.0,1.0
1999-01-04,4.031,6.0,3.938,5.5,433900,3.67576648294198,5.47124755585509,3.59096214582622,5.01531025953383,475832.974732418,0.0,1.0
1999-01-05,3.969,4.063,3.875,4.063,213400,3.61923025819814,3.70494646990654,3.53351404648974,3.70494646990654,234023.408176764,0.0,1.0
1999-01-06,3.688,4.063,3.625,4.063,127900,3.36299349766559,3.70494646990654,3.30554539832911,3.70494646990654,140260.515022531,0.0,1.0
1999-01-07,3.313,3.688,3.219,3.688,447500,3.02104052542465,3.36299349766559,2.93532431371625,3.36299349766559,490747.30627508,0.0,1.0
1999-01-08,3.438,3.5,3.25,3.313,352900,3.13502484950496,3.1915610742488,2.96359242608817,3.02104052542465,387004.970691567,0.0,1.0
1999-01-11,3.469,3.75,3.406,3.5,105600,3.16329296187688,3.41952972240943,3.1058448625404,3.1915610742488,115805.397860667,0.0,1.0
1999-01-12,3.406,3.75,3.406,3.625,84900,3.1058448625404,3.41952972240943,3.1058448625404,3.30554539832911,93104.9079391159,0.0,1.0
1999-01-13,3.438,3.719,3.406,3.406,43200,3.13502484950496,3.39126161003751,3.1058448625404,3.1058448625404,47374.9354884547,0.0,1.0
1999-01-14,3.5,3.625,3.438,3.5,50600,3.1915610742488,3.30554539832911,3.13502484950496,3.1915610742488,55490.0864749029,0.0,1.0
1999-01-15,3.5,3.563,3.406,3.5,49600,3.1915610742488,3.24900917358528,3.1058448625404,3.1915610742488,54393.4444497072,0.0,1.0
1999-01-19,3.75,3.875,3.625,3.688,170400,3.41952972240943,3.53351404648974,3.30554539832911,3.36299349766559,186867.801093349,0.0,1.0
1999-01-20,3.625,3.813,3.625,3.75,75600,3.30554539832911,3.47697782174591,3.30554539832911,3.41952972240943,82906.1371047958,0.0,1.0
1999-01-21,3.625,3.75,3.625,3.719,12800,3.30554539832911,3.41952972240943,3.30554539832911,3.39126161003751,14037.0179225051,0.0,1.0
1999-01-22,3.531,3.688,3.5,3.688,28600,3.21982918662072,3.36299349766559,3.1915610742488,3.36299349766559,31363.9619205973,0.0,1.0
1999-01-25,3.5,3.688,3.5,3.531,11500,3.1915610742488,3.36299349766559,3.1915610742488,3.21982918662072,12611.3832897507,0.0,1.0
1999-01-26,3.5,3.688,3.5,3.688,93100,3.1915610742488,3.36299349766559,3.1915610742488,3.36299349766559,102097.372545721,0.0,1.0
1999-01-27,3.5,3.625,3.438,3.625,61200,3.1915610742488,3.30554539832911,3.13502484950496,3.30554539832911,67114.4919419775,0.0,1.0
1999-01-28,3.563,3.563,3.438,3.563,41400,3.24900917358528,3.24900917358528,3.13502484950496,3.24900917358528,45400.9798431024,0.0,1.0
1999-01-29,3.5,3.563,3.5,3.563,40900,3.1915610742488,3.24900917358528,3.1915610742488,3.24900917358528,44852.6588305045,0.0,1.0
1999-02-01,3.563,3.594,3.5,3.5,44700,3.24900917358528,3.2772772859572,3.1915610742488,3.1915610742488,49019.8985262482,0.0,1.0
1999-02-02,3.5,3.5,3.375,3.5,29600,3.1915610742488,3.1915610742488,3.07757675016849,3.1915610742488,32460.603945793,0.0,1.0
1999-02-03,3.438,3.563,3.438,3.5,39900,3.13502484950496,3.24900917358528,3.13502484950496,3.1915610742488,43756.0168053089,0.0,1.0
1999-02-04,3.438,3.563,3.406,3.438,41700,3.13502484950496,3.24900917358528,3.1058448625404,3.13502484950496,45729.9724506612,0.0,1.0
1999-02-05,3.406,3.5,3.375,3.5,43700,3.1058448625404,3.1915610742488,3.07757675016849,3.1915610742488,47923.2565010526,0.0,1.0
1999-02-08,3.438,3.563,3.313,3.438,88100,3.13502484950496,3.24900917358528,3.02104052542465,3.13502484950496,96614.1624197422,0.0,1.0
1999-02-09,3.438,3.5,3.438,3.438,79700,3.13502484950496,3.1915610742488,3.13502484950496,3.13502484950496,87402.3694080982,0.0,1.0
1999-02-10,3.438,3.531,3.375,3.375,49800,3.13502484950496,3.21982918662072,3.07757675016849,3.07757675016849,54612.7728547464,0.0,1.0
1999-02-11,3.438,3.5,3.438,3.438,45800,3.13502484950496,3.1915610742488,3.13502484950496,3.13502484950496,50226.2047539636,0.0,1.0
1999-02-12,3.438,3.5,3.375,3.438,49500,3.13502484950496,3.1915610742488,3.07757675016849,3.13502484950496,54283.7802471877,0.0,1.0
1999-02-16,3.375,3.5,3.375,3.438,219500,3.07757675016849,3.1915610742488,3.07757675016849,3.13502484950496,240712.924530458,0.0,1.0
1999-02-17,3.531,3.531,3.375,3.375,34600,3.21982918662072,3.21982918662072,3.07757675016849,3.07757675016849,37943.8140717715,0.0,1.0
1999-02-18,3.625,3.625,3.5,3.5,47500,3.30554539832911,3.30554539832911,3.1915610742488,3.1915610742488,52090.4961967963,0.0,1.0
1999-02-19,3.5,3.563,3.5,3.5,57200,3.1915610742488,3.24900917358528,3.1915610742488,3.1915610742488,62727.9238411946,0.0,1.0
1999-02-22,3.938,4.125,3.5,3.5,129600,3.59096214582622,3.76148269465037,3.1915610742488,3.1915610742488,142124.806465364,0.0,1.0
1999-02-23,4.125,4.25,3.563,3.938,67700,3.76148269465037,3.87546701873069,3.24900917358528,3.59096214582622,74242.6651057496,0.0,1.0
1999-02-24,4.313,4.5,4.063,4.219,38100,3.93291511806716,4.10343566689131,3.70494646990654,3.84719890635877,41782.0611599566,0.0,1.0
1999-02-25,4.38,4.62,4.31,4.31,27000,3.99401071577421,4.21286061800842,3.93017949428924,3.93017949428924,29609.3346802842,0.0,1.0
1999-02-26,4.5,4.594,4.438,4.5,23700,4.10343566689131,4.18915187859971,4.04689944214748,4.10343566689131,25990.4159971384,0.0,1.0
1999-03-01,5.0,5.063,4.5,4.5,79900,4.55937296321257,4.61682106254905,4.10343566689131,4.10343566689131,87621.6978131373,0.0,1.0
1999-03-02,4.75,5.438,4.75,5.0,102600,4.33140431505194,4.95877403478999,4.33140431505194,4.55937296321257,112515.47178508,0.0,1.0
1999-03-03,5.063,5.25,5.0,5.125,40100,4.61682106254905,4.7873416113732,4.55937296321257,4.67335728729289,43975.345210348,0.0,1.0
1999-03-04,6.0,6.438,5.0,5.063,344300,5.47124755585509,5.87064862743251,4.55937296321257,4.61682106254905,377573.849274883,0.0,1.0
1999-03-05,6.0,6.625,5.844,6.125,165200,5.47124755585509,6.04116917625666,5.32899511940285,5.5852318799354,181165.262562331,0.0,1.0
1999-03-08,5.875,6.188,5.75,6.125,51200,5.35726323177477,5.64267997927188,5.24327890769446,5.5852318799354,56148.0716900204,0.0,1.0
1999-03-09,5.063,6.0,5.0,6.0,44100,4.61682106254905,5.47124755585509,4.55937296321257,5.47124755585509,48361.9133111308,0.0,1.0
1999-03-10,4.625,5.25,4.375,5.25,60700,4.21741999097163,4.7873416113732,3.989451342811,4.7873416113732,66566.1709293796,0.0,1.0
1999-03-11,5.188,5.375,4.75,4.75,47500,4.73080538662937,4.90132593545352,4.33140431505194,4.33140431505194,52090.4961967962,0.0,1.0
1999-03-12,5.875,5.875,5.031,5.25,75400,5.35726323177477,5.35726323177477,4.58764107558449,4.7873416113732,82686.8086997566,0.0,1.0
1999-03-15,6.0,6.125,5.813,5.938,108300,5.47124755585509,5.5852318799354,5.30072700703094,5.41471133111125,118766.331328695,0.0,1.0
1999-03-16,5.875,6.0,5.5,6.0,76900,5.35726323177477,5.47124755585509,5.01531025953383,5.47124755585509,84331.7717375501,0.0,1.0
1999-03-17,5.25,5.938,5.25,5.938,12300,4.7873416113732,5.41471133111125,4.7873416113732,5.41471133111125,13488.6969099072,0.0,1.0
1999-03-18,5.0,5.25,5.0,5.188,17400,4.55937296321257,4.7873416113732,4.55937296321257,4.73080538662937,19081.5712384054,0.0,1.0
1999-03-19,5.75,5.938,5.188,5.25,41000,5.24327890769446,5.41471133111125,4.73080538662937,4.7873416113732,44962.3230330241,0.0,1.0
1999-03-22,6.125,6.375,5.563,5.563,89100,5.5852318799354,5.81320052809603,5.07275835887031,5.07275835887031,97710.8044449378,0.0,1.0
1999-03-23,5.5,6.0,5.438,5.875,12300,5.01531025953383,5.47124755585509,4.95877403478999,5.35726323177477,13488.6969099072,0.0,1.0
1999-03-24,5.75,5.75,5.313,5.313,24800,5.24327890769446,5.24327890769446,4.84478971070968,4.84478971070968,27196.7222248536,0.0,1.0
1999-03-25,5.75,6.125,5.625,6.0,16300,5.24327890769446,5.5852318799354,5.12929458361414,5.47124755585509,17875.2650106901,0.0,1.0
1999-03-26,5.75,6.0,5.625,6.0,60700,5.24327890769446,5.47124755585509,5.12929458361414,5.47124755585509,66566.1709293796,0.0,1.0
1999-03-29,6.0,6.063,5.375,5.75,29900,5.47124755585509,5.52869565519156,4.90132593545352,5.24327890769446,32789.5965533517,0.0,1.0
1999-03-30,5.5,6.0,5.5,5.75,13700,5.01531025953383,5.47124755585509,5.01531025953383,5.24327890769446,15023.9957451812,0.0,1.0
1999-03-31,5.5,5.5,5.5,5.5,7900,5.01531025953383,5.01531025953383,5.01531025953383,5.01531025953383,8663.47199904611,0.0,1.0
1999-04-01,5.813,6.0,5.5,5.625,75500,5.30072700703094,5.47124755585509,5.01531025953383,5.12929458361414,82796.472902276,0.0,1.0
1999-04-05,5.5,6.0,5.375,5.813,62400,5.01531025953383,5.47124755585509,4.90132593545352,5.30072700703094,68430.4623722123,0.0,1.0
1999-04-06,5.125,6.0,4.875,5.25,83000,4.67335728729289,5.47124755585509,4.44538863913226,4.7873416113732,91021.2880912438,0.0,1.0
1999-04-07,5.25,5.688,5.0,5.375,59600,4.7873416113732,5.18674268295062,4.55937296321257,4.90132593545352,65359.8647016643,0.0,1.0
1999-04-08,5.25,5.5,5.0,5.0,15900,4.7873416113732,5.01531025953383,4.55937296321257,4.55937296321257,17436.6082006118,0.0,1.0
1999-04-09,5.125,5.609,5.125,5.5,37900,4.67335728729289,5.11470459013186,4.67335728729289,5.01531025953383,41562.7327549174,0.0,1.0
1999-04-12,5.125,5.594,5.0,5.594,28500,4.67335728729289,5.10102647124223,4.55937296321257,5.10102647124223,31254.2977180777,0.0,1.0
1999-04-13,5.125,5.125,5.0,5.0,12800,4.67335728729289,4.67335728729289,4.55937296321257,4.55937296321257,14037.0179225051,0.0,1.0
1999-04-14,5.063,5.25,5.0,5.125,35500,4.61682106254905,4.7873416113732,4.55937296321257,4.67335728729289,38930.7918944477,0.0,1.0
1999-04-15,5.0,5.5,5.0,5.5,20000,4.55937296321257,5.01531025953383,4.55937296321257,5.01531025953383,21932.8405039142,0.0,1.0
1999-04-16,5.375,5.5,5.063,5.5,20900,4.90132593545352,5.01531025953383,4.61682106254905,5.01531025953383,22919.8183265903,0.0,1.0
1999-04-19,5.75,5.875,5.438,5.438,34800,5.24327890769446,5.35726323177477,4.95877403478999,4.95877403478999,38163.1424768107,0.0,1.0
1999-04-20,5.563,5.563,5.5,5.563,13400,5.07275835887031,5.07275835887031,5.01531025953383,5.07275835887031,14695.0031376225,0.0,1.0
1999-04-21,5.25,5.75,5.25,5.5,15500,4.7873416113732,5.24327890769446,4.7873416113732,5.01531025953383,16997.9513905335,0.0,1.0
1999-04-22,5.031,5.438,5.031,5.25,25000,4.58764107558449,4.95877403478999,4.58764107558449,4.7873416113732,27416.0506298927,0.0,1.0
1999-04-23,5.375,5.75,5.0,5.0,29800,4.90132593545352,5.24327890769446,4.55937296321257,4.55937296321257,32679.9323508321,0.0,1.0
1999-04-26,5.625,5.688,5.125,5.438,27500,5.12929458361414,5.18674268295062,4.67335728729289,4.95877403478999,30157.655692882,0.0,1.0
1999-04-27,5.625,6.188,5.375,5.625,179200,5.12929458361414,5.64267997927188,4.90132593545352,5.12929458361414,196518.250915071,0.0,1.0
1999-04-28,5.563,5.938,5.5,5.938,138500,5.07275835887031,5.41471133111125,5.01531025953383,5.41471133111125,151884.920489606,0.0,1.0
1999-04-29,5.5,5.875,5.5,5.875,20000,5.01531025953383,5.35726323177477,5.01531025953383,5.35726323177477,21932.8405039142,0.0,1.0
1999-04-30,5.75,5.75,5.438,5.75,26000,5.24327890769446,5.24327890769446,4.95877403478999,5.24327890769446,28512.6926550884,0.0,1.0
1999-05-03,5.906,6.0,5.625,5.938,38600,5.38553134414669,5.47124755585509,5.12929458361414,5.41471133111125,42330.3821725544,0.0,1.0
1999-05-04,5.5,5.938,5.5,5.938,35000,5.01531025953383,5.41471133111125,5.01531025953383,5.41471133111125,38382.4708818498,0.0,1.0
1999-05-05,5.5,5.75,5.5,5.5,6400,5.01531025953383,5.24327890769446,5.01531025953383,5.01531025953383,7018.50896125254,0.0,1.0
1999-05-06,5.875,5.938,5.625,5.625,53700,5.35726323177477,5.41471133111125,5.12929458361414,5.12929458361414,58889.6767530097,0.0,1.0
1999-05-07,5.25,5.938,5.25,5.938,39700,4.7873416113732,5.41471133111125,4.7873416113732,5.41471133111125,43536.6884002697,0.0,1.0
1999-05-10,5.125,5.563,5.125,5.438,19700,4.67335728729289,5.07275835887031,4.67335728729289,4.95877403478999,21603.8478963555,0.0,1.0
1999-05-11,5.188,5.375,5.125,5.375,54300,4.73080538662937,4.90132593545352,4.67335728729289,4.90132593545352,59547.661968127,0.0,1.0
1999-05-12,5.188,5.188,5.125,5.188,48900,4.73080538662937,4.73080538662937,4.67335728729289,4.73080538662937,53625.7950320702,0.0,1.0
1999-05-13,5.188,5.25,5.125,5.25,57400,4.73080538662937,4.7873416113732,4.67335728729289,4.7873416113732,62947.2522462337,0.0,1.0
1999-05-14,5.188,5.188,5.125,5.188,29000,4.73080538662937,4.73080538662937,4.67335728729289,4.73080538662937,31802.6187306756,0.0,1.0
1999-05-17,5.313,5.313,5.125,5.25,29000,4.84478971070968,4.84478971070968,4.67335728729289,4.7873416113732,31802.6187306756,0.0,1.0
1999-05-18,5.438,5.438,5.25,5.375,9100,4.95877403478999,4.95877403478999,4.7873416113732,4.90132593545352,9979.44242928097,0.0,1.0
1999-05-19,5.5,5.625,5.438,5.625,22700,5.01531025953383,5.12929458361414,4.95877403478999,5.12929458361414,24893.7739719426,0.0,1.0
1999-05-20,5.563,5.75,5.438,5.5,56900,5.07275835887031,5.24327890769446,4.95877403478999,5.01531025953383,62398.9312336359,0.0,1.0
1999-05-21,5.813,5.938,5.563,5.75,62700,5.30072700703094,5.41471133111125,5.07275835887031,5.24327890769446,68759.454979771,0.0,1.0
1999-05-24,5.5,5.938,5.5,5.875,36100,5.01531025953383,5.41471133111125,5.01531025953383,5.35726323177477,39588.7771095651,0.0,1.0
1999-05-25,5.375,5.656,5.344,5.625,41500,4.90132593545352,5.15756269598606,4.8730578230816,5.12929458361414,45510.6440456219,0.0,1.0
1999-05-26,5.406,5.625,5.344,5.391,23700,4.92959404782543,5.12929458361414,4.8730578230816,4.9159159289358,25990.4159971383,0.0,1.0
1999-05-27,5.5,5.5,5.375,5.406,4600,5.01531025953383,5.01531025953383,4.90132593545352,4.92959404782543,5044.55331590026,0.0,1.0
1999-05-28,5.5,5.5,5.438,5.469,4500,5.01531025953383,5.01531025953383,4.95877403478999,4.98704214716191,4934.88911338069,0.0,1.0
1999-06-01,5.281,5.625,5.281,5.531,23600,4.81560972374512,5.12929458361414,4.81560972374512,5.04357837190575,25880.7517946187,0.0,1.0
1999-06-02,5.0,5.313,5.0,5.25,44400,4.55937296321257,4.84478971070968,4.55937296321257,4.7873416113732,48690.9059186895,0.0,1.0
1999-06-03,5.125,5.5,5.063,5.375,24400,4.67335728729289,5.01531025953383,4.61682106254905,4.90132593545352,26758.0654147753,0.0,1.0
1999-06-04,5.125,5.375,5.125,5.375,30900,4.67335728729289,4.90132593545352,4.67335728729289,4.90132593545352,33886.2385785474,0.0,1.0
1999-06-07,5.125,5.25,5.125,5.25,33000,4.67335728729289,4.7873416113732,4.67335728729289,4.7873416113732,36189.1868314584,0.0,1.0
1999-06-08,5.125,5.25,5.0,5.063,3500,4.67335728729289,4.7873416113732,4.55937296321257,4.61682106254905,3838.24708818498,0.0,1.0
1999-06-09,5.125,5.188,5.125,5.188,5600,4.67335728729289,4.73080538662937,4.67335728729289,4.73080538662937,6141.19534109597,0.0,1.0
1999-06-10,5.0,5.125,5.0,5.094,2500,4.55937296321257,4.67335728729289,4.55937296321257,4.64508917492097,2741.60506298928,0.0,1.0
1999-06-11,5.031,5.125,5.0,5.125,7300,4.58764107558449,4.67335728729289,4.55937296321257,4.67335728729289,8005.48678392868,0.0,1.0
1999-06-14,4.5,5.031,4.5,5.0,128900,4.10343566689131,4.58764107558449,4.10343566689131,4.55937296321257,141357.157047727,0.0,1.0
1999-06-15,4.75,4.75,4.563,4.563,2600,4.33140431505194,4.33140431505194,4.16088376622779,4.16088376622779,2851.26926550885,0.0,1.0
1999-06-16,4.594,4.875,4.563,4.75,16300,4.18915187859971,4.44538863913226,4.16088376622779,4.33140431505194,17875.2650106901,0.0,1.0
1999-06-17,4.75,4.75,4.563,4.563,13200,4.33140431505194,4.33140431505194,4.16088376622779,4.16088376622779,14475.6747325834,0.0,1.0
1999-06-18,4.813,4.875,4.625,4.813,12500,4.38885241438842,4.44538863913226,4.21741999097163,4.38885241438842,13708.0253149464,0.0,1.0
1999-06-21,4.813,4.813,4.688,4.781,7500,4.38885241438842,4.38885241438842,4.27486809030811,4.35967242742386,8224.81518896783,0.0,1.0
1999-06-22,4.875,4.938,4.625,4.813,16600,4.44538863913226,4.50283673846874,4.21741999097163,4.38885241438842,18204.2576182488,0.0,1.0
1999-06-23,5.188,5.5,4.813,4.875,147000,4.73080538662937,5.01531025953383,4.38885241438842,4.44538863913226,161206.377703769,0.0,1.0
1999-06-24,5.125,5.188,5.0,5.125,54700,4.67335728729289,4.73080538662937,4.55937296321257,4.67335728729289,59986.3187782053,0.0,1.0
1999-06-25,5.0,5.188,5.0,5.125,23300,4.55937296321257,4.73080538662937,4.55937296321257,4.67335728729289,25551.7591870601,0.0,1.0
1999-06-28,4.969,5.125,4.938,5.0,14700,4.53110485084065,4.67335728729289,4.50283673846874,4.55937296321257,16120.637770377,0.0,1.0
1999-06-29,5.063,5.125,4.875,4.875,154900,4.61682106254905,4.67335728729289,4.44538863913226,4.44538863913226,169869.849702815,0.0,1.0
1999-06-30,5.0,5.125,4.938,4.938,98700,4.55937296321257,4.67335728729289,4.50283673846874,4.50283673846874,108238.567886817,0.0,1.0
1999-07-01,5.063,5.063,4.938,5.063,38100,4.61682106254905,4.61682106254905,4.50283673846874,4.61682106254905,41782.0611599565,0.0,1.0
1999-07-02,5.063,5.125,5.0,5.063,25500,4.61682106254905,4.67335728729289,4.55937296321257,4.61682106254905,27964.3716424906,0.0,1.0
1999-07-06,5.063,5.063,4.938,4.938,221600,4.61682106254905,4.61682106254905,4.50283673846874,4.50283673846874,243015.872783369,0.0,1.0
1999-07-07,5.313,5.625,5.0,5.031,263000,4.84478971070968,5.12929458361414,4.55937296321257,4.58764107558449,288416.852626472,0.0,1.0
1999-07-08,5.469,5.469,5.313,5.313,163700,4.98704214716191,4.98704214716191,4.84478971070968,4.84478971070968,179520.299524538,0.0,1.0
1999-07-09,6.5,6.625,5.453,5.469,249200,5.92718485217634,6.04116917625666,4.97245215367963,4.98704214716191,273283.192678771,0.0,1.0
1999-07-12,8.656,9.75,6.875,6.875,715900,7.89318647391361,8.89077727826452,6.26913782441729,6.26913782441729,785086.025837608,0.0,1.0
1999-07-13,10.25,10.38,8.625,8.75,1146200,9.34671457458577,9.4652582716293,7.86491836154169,7.978902685622,1256971.08927932,0.0,1.0
1999-07-14,10.0,10.56,9.688,10.5,775400,9.11874592642515,9.62939569830495,8.83424105352068,9.5746832227464,850336.226336753,0.0,1.0
1999-07-15,10.13,10.25,9.375,9.813,321600,9.23728962346867,9.34671457458577,8.54882430602357,8.94822537760099,352680.07530294,0.0,1.0
1999-07-16,9.875,10.25,9.375,10.19,170700,9.00476160234483,9.34671457458577,8.54882430602357,9.29200209902722,187196.793700908,0.0,1.0
1999-07-19,9.438,10.06,9.375,9.875,105200,8.60627240536005,9.1734584019837,8.54882430602357,9.00476160234483,115366.741050589,0.0,1.0
1999-07-20,9.125,10.0,8.938,9.875,114600,8.32085565786294,9.11874592642515,8.15033510903879,9.00476160234483,125675.176087428,0.0,1.0
1999-07-21,11.06,11.25,9.188,9.25,682600,10.0853329946262,10.2585891672283,8.37830375719942,8.43483998194326,748567.846398592,0.0,1.0
1999-07-22,14.38,14.63,11.13,11.38,660300,13.1127566421994,13.34072529036,10.1491642161112,10.3771328642718,724112.729236725,0.0,1.0
1999-07-23,13.0,14.5,12.13,14.31,516200,11.8543697043527,13.2221815933165,11.0610388087537,13.0489254207144,566086.613406025,0.0,1.0
1999-07-26,12.31,13.25,10.88,13.0,644000,11.2251762354294,12.0823383525133,9.92119556795056,11.8543697043527,706237.464226034,0.0,1.0
1999-07-27,12.06,12.31,11.88,12.06,82000,10.9972075872687,11.2251762354294,10.8330701605931,10.9972075872687,89924.6460660484,0.0,1.0
1999-07-28,11.44,12.13,11.13,12.09,184300,10.4318453398304,11.0610388087537,10.1491642161112,11.024563825048,202111.125243569,0.0,1.0
1999-07-29,10.5,11.31,10.0,11.22,200400,9.5746832227464,10.3133016427868,9.11874592642515,10.231232929449,219767.06184922,0.0,1.0
1999-07-30,10.75,10.81,10.38,10.66,62700,9.80265187090703,9.85736434646558,9.4652582716293,9.7205831575692,68759.454979771,0.0,1.0
1999-08-02,12.25,13.13,10.94,11.06,339300,11.1704637598708,11.9729134013962,9.97590804350911,10.0853329946262,372090.639148904,0.0,1.0
1999-08-03,11.44,12.31,11.25,12.16,70100,10.4318453398304,11.2251762354294,10.2585891672283,11.088395046533,76874.605966219,0.0,1.0
1999-08-04,10.25,11.31,9.75,11.25,100200,9.34671457458577,10.3133016427868,8.89077727826452,10.2585891672283,109883.53092461,0.0,1.0
1999-08-05,10.0,10.25,7.313,9.625,216200,9.11874592642515,9.34671457458577,6.66853889599471,8.7767929541842,237094.005847312,0.0,1.0
1999-08-06,11.0,11.06,9.0,9.125,196600,10.0306205190677,10.0853329946262,8.20687133378263,8.32085565786294,215599.822153476,0.0,1.0
1999-08-09,10.69,11.25,9.625,10.25,242700,9.74793939534848,10.2585891672283,8.7767929541842,9.34671457458577,266155.019514999,0.0,1.0
1999-08-10,10.06,10.69,9.438,10.69,115200,9.1734584019837,9.74793939534848,8.60627240536005,9.74793939534848,126333.161302546,0.0,1.0
1999-08-11,10.06,10.25,9.875,10.13,25500,9.1734584019837,9.34671457458577,9.00476160234483,9.23728962346867,27964.3716424906,0.0,1.0
1999-08-12,10.0,10.25,9.875,10.13,148300,9.11874592642515,9.34671457458577,9.00476160234483,9.23728962346867,162632.012336524,0.0,1.0
1999-08-13,10.88,11.25,10.06,10.13,252200,9.92119556795056,10.2585891672283,9.1734584019837,9.23728962346867,276573.118754358,0.0,1.0
1999-08-16,12.0,12.75,10.81,11.5,417900,10.9424951117102,11.6264010561921,9.85736434646558,10.4865578153889,458286.702329286,0.0,1.0
1999-08-17,11.75,12.38,11.75,12.19,42000,10.7145264635495,11.2890074569143,10.7145264635495,11.1157512843123,46058.96505822,0.0,1.0
1999-08-18,11.75,12.38,11.75,12.25,47200,10.7145264635495,11.2890074569143,10.7145264635495,11.1704637598708,51761.5035892377,0.0,1.0
1999-08-19,12.13,12.31,11.75,12.13,42900,11.0610388087537,11.2251762354294,10.7145264635495,11.0610388087537,47045.942880896,0.0,1.0
1999-08-20,12.06,12.06,11.75,11.94,68100,10.9972075872687,10.9972075872687,10.7145264635495,10.8877826361516,74681.321915828,0.0,1.0
1999-08-23,12.94,13.0,12.19,12.5,225500,11.7996572287941,11.8543697043527,11.1157512843123,11.3984324080314,247292.776681633,0.0,1.0
1999-08-24,14.38,15.5,13.0,13.16,301300,13.1127566421994,14.134056185959,11.8543697043527,12.0002696391755,330418.242191466,0.0,1.0
1999-08-25,15.44,15.63,14.5,14.75,169700,14.0793437104004,14.2525998830025,13.2221815933165,13.4501502414771,186100.151675712,0.0,1.0
1999-08-26,14.88,15.63,14.75,15.38,116800,13.5686939385206,14.2525998830025,13.4501502414771,14.0246312348419,128087.788542859,0.0,1.0
1999-08-27,14.0,15.0,14.0,14.81,65900,12.7662442969952,13.6781188896377,12.7662442969952,13.5048627170356,72268.7094603973,0.0,1.0
1999-08-30,12.75,14.16,12.63,14.16,83000,11.6264010561921,12.912144231818,11.516976105075,12.912144231818,91021.2880912436,0.0,1.0
1999-08-31,11.88,12.63,11.5,12.56,107100,10.8330701605931,11.516976105075,10.4865578153889,11.45314488359,117450.36089846,0.0,1.0
1999-09-01,11.38,12.25,11.25,11.88,74700,10.3771328642718,11.1704637598708,10.2585891672283,10.8330701605931,81919.1592821196,0.0,1.0
1999-09-02,11.88,11.88,10.88,10.94,90600,10.8330701605931,10.8330701605931,9.92119556795056,9.97590804350911,99355.7674827311,0.0,1.0
1999-09-03,11.88,12.5,11.88,12.03,40700,10.8330701605931,11.3984324080314,10.8330701605931,10.9698513494894,44633.3304254653,0.0,1.0
1999-09-07,12.06,13.25,11.88,11.88,85700,10.9972075872687,12.0823383525133,10.8330701605931,10.8330701605931,93982.2215592725,0.0,1.0
1999-09-08,12.25,12.56,12.0,12.25,27800,11.1704637598708,11.45314488359,10.9424951117102,11.1704637598708,30486.6483004407,0.0,1.0
1999-09-09,12.13,12.63,11.75,12.63,17800,11.0610388087537,11.516976105075,10.7145264635495,11.516976105075,19520.2280484836,0.0,1.0
1999-09-10,12.25,12.25,11.88,12.19,18700,11.1704637598708,11.1704637598708,10.8330701605931,11.1157512843123,20507.2058711598,0.0,1.0
1999-09-13,11.75,12.5,11.0,12.38,46800,10.7145264635495,11.3984324080314,10.0306205190677,11.2890074569143,51322.8467791594,0.0,1.0
1999-09-14,11.75,12.19,11.75,11.94,20900,10.7145264635495,11.1157512843123,10.7145264635495,10.8877826361516,22919.8183265904,0.0,1.0
1999-09-15,12.0,12.19,11.75,11.94,21300,10.9424951117102,11.1157512843123,10.7145264635495,10.8877826361516,23358.4751366686,0.0,1.0
1999-09-16,11.88,12.19,11.0,11.75,32300,10.8330701605931,11.1157512843123,10.0306205190677,10.7145264635495,35421.5374138213,0.0,1.0
1999-09-17,11.63,12.13,11.5,11.5,25000,10.6051015124324,11.0610388087537,10.4865578153889,10.4865578153889,27416.0506298929,0.0,1.0
1999-09-20,11.63,11.88,11.0,11.5,41000,10.6051015124324,10.8330701605931,10.0306205190677,10.4865578153889,44962.3230330243,0.0,1.0
1999-09-21,11.25,11.75,11.13,11.5,89800,10.2585891672283,10.7145264635495,10.1491642161112,10.4865578153889,98478.4538625746,0.0,1.0
1999-09-22,11.5,11.5,11.13,11.38,102500,10.4865578153889,10.4865578153889,10.1491642161112,10.3771328642718,112405.80758256,0.0,1.0
1999-09-23,11.25,11.75,11.0,11.5,93200,10.2585891672283,10.7145264635495,10.0306205190677,10.4865578153889,102207.03674824,0.0,1.0
1999-09-24,11.25,11.63,11.0,11.19,10300,10.2585891672283,10.6051015124324,10.0306205190677,10.2038766916697,11295.4128595158,0.0,1.0
1999-09-27,10.63,11.38,10.5,11.13,69500,9.69322691978993,10.3771328642718,9.5746832227464,10.1491642161112,76216.6207511018,0.0,1.0
1999-09-28,9.063,10.59,8.75,10.56,155000,8.26431943311911,9.65675193608423,7.978902685622,9.62939569830495,169979.513905335,0.0,1.0
1999-09-29,8.281,8.938,8.188,8.938,188000,7.55123350167266,8.15033510903879,7.46642916455691,8.15033510903879,206168.700736794,0.0,1.0
1999-09-30,9.438,9.5,7.75,8.25,209900,8.60627240536005,8.66280863010389,7.06702809297949,7.52296538930074,230185.16108858,0.0,1.0
1999-10-01,10.75,11.25,9.063,9.375,78500,9.80265187090703,10.2585891672283,8.26431943311911,8.54882430602357,86086.3989778632,0.0,1.0
1999-10-04,11.06,11.25,10.81,11.13,52000,10.0853329946262,10.2585891672283,9.85736434646558,10.1491642161112,57025.385310177,0.0,1.0
1999-10-05,9.75,10.94,9.125,10.94,42200,8.89077727826452,9.97590804350911,8.32085565786294,9.97590804350911,46278.2934632589,0.0,1.0
1999-10-06,9.938,10.0,9.375,9.625,11200,9.06220970168131,9.11874592642515,8.54882430602357,8.7767929541842,12282.3906821919,0.0,1.0
1999-10-07,9.75,9.938,9.5,9.938,26000,8.89077727826452,9.06220970168131,8.66280863010389,9.06220970168131,28512.6926550884,0.0,1.0
1999-10-08,11.0,11.5,9.875,9.875,73700,10.0306205190677,10.4865578153889,9.00476160234483,9.00476160234483,80822.5172569235,0.0,1.0
1999-10-11,10.88,11.44,10.5,10.5,41500,9.92119556795056,10.4318453398304,9.5746832227464,9.5746832227464,45510.6440456219,0.0,1.0
1999-10-12,11.25,11.75,10.5,11.0,36100,10.2585891672283,10.7145264635495,9.5746832227464,10.0306205190677,39588.7771095651,0.0,1.0
1999-10-13,10.63,11.13,10.5,11.06,13700,9.69322691978993,10.1491642161112,9.5746832227464,10.0853329946262,15023.9957451812,0.0,1.0
1999-10-14,10.56,10.63,10.38,10.5,8200,9.62939569830495,9.69322691978993,9.4652582716293,9.5746832227464,8992.46460660482,0.0,1.0
1999-10-15,10.25,10.69,10.13,10.53,33500,9.34671457458577,9.74793939534848,9.23728962346867,9.60203946052568,36737.5078440563,0.0,1.0
1999-10-18,10.25,10.5,10.0,10.38,18300,9.34671457458577,9.5746832227464,9.11874592642515,9.4652582716293,20068.5490610815,0.0,1.0
1999-10-19,9.375,10.38,9.375,10.38,30200,8.54882430602357,9.4652582716293,8.54882430602357,9.4652582716293,33118.5891609104,0.0,1.0
1999-10-20,10.25,10.25,9.625,9.875,22300,9.34671457458577,9.34671457458577,8.7767929541842,9.00476160234483,24455.1171618643,0.0,1.0
1999-10-21,10.5,10.69,9.813,9.813,69400,9.5746832227464,9.74793939534848,8.94822537760099,8.94822537760099,76106.9565485823,0.0,1.0
1999-10-22,10.13,11.0,10.13,10.69,73900,9.23728962346867,10.0306205190677,9.23728962346867,9.74793939534848,81041.845661963,0.0,1.0
1999-10-25,10.3125,10.75,9.875,9.96875,106300,9.40370673662593,9.80265187090703,9.00476160234483,9.09024984540507,116573.047278304,0.0,1.0
1999-10-26,21.0,21.23438,10.0,10.25,5893000,19.1493664454928,19.3630916125164,9.11874592642515,9.34671457458577,6462511.45447832,0.0,1.0
1999-10-27,18.88,28.0,17.63,24.44,11148100,17.2161923090907,25.5324885939904,16.0763490682875,22.2862150441831,12225474.9610843,0.0,1.0
1999-10-28,17.5,18.61,16.75,17.88,1431600,15.957805371244,16.9699861690772,15.2738994267621,16.3043177164482,1569952.72327018,0.0,1.0
1999-10-29,18.75,19.5,16.31,17.63,1279700,17.0976486120471,17.781554556529,14.8726746059994,16.0763490682875,1403372.79964295,0.0,1.0
1999-11-01,18.38,19.63,17.69,19.63,603400,16.7602550127694,17.9000982535726,16.1310615438461,17.9000982535726,661713.798003092,0.0,1.0
1999-11-02,17.31,18.06,17.13,18.0,509100,15.7845491986419,16.4684551431238,15.6204117719663,16.4137426675653,558300.455027137,0.0,1.0
1999-11-03,25.75,27.0,17.38,17.56,3788100,23.4807707605447,24.6206140013479,15.8483804201269,16.0125178468026,4154189.65564388,0.0,1.0
1999-11-04,24.25,27.0,22.25,27.0,1831200,22.112958871581,24.6206140013479,20.2892096862959,24.6206140013479,2008170.87653838,0.0,1.0
1999-11-05,24.0,25.0,22.38,24.88,441400,21.8849902234203,22.7968648160629,20.4077533833395,22.6874398649458,484057.789921387,0.0,1.0
1999-11-08,36.88,37.13,22.63,23.0,3388100,33.6299349766559,33.8579036248166,20.6357220315001,20.9731156307778,3715532.84556559,0.0,1.0
1999-11-09,39.06,43.5,32.5,36.63,4816000,35.6178215886166,39.6665447799494,29.6359242608817,33.4019663284953,5281427.99334254,0.0,1.0
1999-11-10,36.81,43.0,35.88,36.0,1246500,33.566103755171,39.2106074836281,32.7180603840134,32.8274853351305,1366964.28440645,0.0,1.0
1999-11-11,34.19,38.75,33.5,38.5,695000,31.1769923224476,35.3351404648974,30.5477988535242,35.1071718167368,762166.207511018,0.0,1.0
1999-11-12,37.88,38.5,31.25,31.38,1188400,34.5418095692985,35.1071718167368,28.4960810200786,28.6146247171221,1303249.38274258,0.0,1.0
1999-11-15,37.25,39.63,35.88,38.88,562900,33.9673285759337,36.1375901064228,32.7180603840134,35.453684161941,617299.795982664,0.0,1.0
1999-11-16,36.5,38.0,35.0,38.0,338400,33.2834226314518,34.6512345204155,31.915610742488,34.6512345204155,371103.661326228,0.0,1.0
1999-11-17,42.5,45.63,37.5,37.5,1395400,38.7546701873069,41.6088376622779,34.1952972240943,34.1952972240943,1530254.28195809,0.0,1.0
1999-11-18,41.63,43.0,39.88,42.94,829400,37.9613392917079,39.2106074836281,36.3655587545835,39.1558950080696,909554.895697321,0.0,1.0
1999-11-19,39.0,42.0,39.0,42.0,424900,35.5631091130581,38.2987328909856,35.5631091130581,38.2987328909856,465963.196505657,0.0,1.0
1999-11-22,37.0,39.5,35.63,38.63,275100,33.739359927773,36.0190464093793,32.4900917358528,35.2257155137803,301686.22113134,0.0,1.0
1999-11-23,40.0,41.13,36.63,36.63,543400,36.4749837057006,37.5054019953866,33.4019663284953,33.4019663284953,595915.276491348,0.0,1.0
1999-11-24,40.63,40.88,39.56,40.31,614800,37.0494646990654,37.277433347226,36.0737588849379,36.7576648294198,674215.517090322,0.0,1.0
1999-11-26,41.0,42.0,40.5,41.13,555400,37.3868582983431,38.2987328909856,36.9309210020218,37.5054019953866,609074.980793697,0.0,1.0
1999-11-29,39.75,41.88,38.06,41.63,311700,36.2470150575399,38.1893079398685,34.7059469959741,37.9613392917079,341823.319253503,0.0,1.0
1999-11-30,45.94,47.0,39.75,40.13,1510400,41.8915187859971,42.8581058541982,36.2470150575399,36.5935274027441,1656368.1148556,0.0,1.0
1999-12-01,48.0,49.75,43.0,46.5,1279100,43.7699804468407,45.3657609839651,39.2106074836281,42.4021685578769,1402714.81442783,0.0,1.0
1999-12-02,52.5,53.5,47.0,48.75,1143600,47.873416113732,48.7852907063745,42.8581058541982,44.4538863913226,1254119.82001381,0.0,1.0
1999-12-03,49.19,55.0,48.0,53.0,755800,44.8551112120853,50.1531025953383,43.7699804468407,48.3293534100533,828842.042642917,0.0,1.0
1999-12-06,51.25,53.13,48.13,50.13,525100,46.7335728729289,48.4478971070968,43.8885241438842,45.7122733291692,575846.727430267,0.0,1.0
1999-12-07,50.5,53.0,50.0,52.25,283100,46.049666928447,48.3293534100533,45.5937296321257,47.6454474655714,310459.357332905,0.0,1.0
1999-12-08,49.0,51.75,49.0,51.0,360600,44.6818550394832,47.1895101692501,44.6818550394832,46.5056042247682,395449.114285573,0.0,1.0
1999-12-09,60.25,61.5,50.38,52.13,1275100,54.9404442067115,56.0802874475146,45.9402419773299,47.5360225144543,1398328.24632705,0.0,1.0
1999-12-10,62.0,64.25,55.63,63.63,986500,56.5362247438359,58.5879425772816,50.7275835887031,58.0225803298432,1081837.35785557,0.0,1.0
1999-12-13,60.5,63.25,58.5,58.63,353400,55.1684128548721,57.676067984639,53.3446636695871,53.4632073666306,387553.291704164,0.0,1.0
1999-12-14,54.0,62.5,52.75,62.0,485500,49.2412280026958,56.9921620401572,48.1013847618926,56.5362247438359,532419.703232517,0.0,1.0
1999-12-15,47.75,53.5,45.0,53.5,823500,43.5420117986801,48.7852907063745,41.0343566689131,48.7852907063745,903084.707748666,0.0,1.0
1999-12-16,46.25,50.38,45.38,47.56,361100,42.1741999097163,45.9402419773299,41.3808690141173,43.368755626078,395997.435298171,0.0,1.0
1999-12-17,43.0,48.25,42.0,48.0,501300,39.2106074836281,43.9979490950013,38.2987328909856,43.7699804468407,549746.64723061,0.0,1.0
1999-12-20,44.0,44.25,38.63,42.69,872400,40.1224820762706,40.3504507244313,35.2257155137803,38.9279263599089,956710.502780738,0.0,1.0
1999-12-21,59.56,60.63,46.63,49.63,1824100,54.3112507377882,55.2869565519157,42.5207122549205,45.256336032848,2000384.71815949,0.0,1.0
1999-12-22,54.75,60.5,53.0,56.75,667500,49.9251339471777,55.1684128548721,48.3293534100533,51.7488831324627,732008.551818136,0.0,1.0
1999-12-23,53.75,59.25,53.0,56.13,330300,49.0132593545352,54.028569614069,48.3293534100533,51.1835208850243,362220.860922143,0.0,1.0
1999-12-27,56.38,57.25,52.38,56.63,269400,51.411489533185,52.204820428784,47.7639911626149,51.6394581813456,295435.361587724,0.0,1.0
1999-12-28,71.0,80.75,58.25,59.0,2015000,64.7430960776185,73.633873355883,53.1166950214265,53.8006009659084,2209733.68076936,0.0,1.0
1999-12-29,70.13,78.0,67.5,73.69,596700,63.9497651820195,71.1262182261161,61.5515350033697,67.1960387318269,654366.29643428,0.0,1.0
1999-12-30,69.0,73.63,65.75,70.25,312600,62.9193468923335,67.1413262562683,59.9557544662453,64.0591901331366,342810.297076179,0.0,1.0
1999-12-31,66.0,68.63,63.75,68.38,268200,60.183723114406,62.5819532930558,58.1320052809603,62.3539846448951,294119.391157489,0.0,1.0
2000-01-03,78.13,80.0,71.75,74.06,1026700,71.2447619231596,72.9499674114012,65.4270020221004,67.5334323311046,1125922.36726844,0.0,1.0
2000-01-04,79.25,85.88,72.0,72.13,815300,72.2660614669193,78.3117900161391,65.654970670261,65.7735143673046,894092.243142062,0.0,1.0
2000-01-05,86.63,88.44,82.0,82.0,1002500,78.995695960621,80.646188973304,74.7737165966862,74.7737165966862,1099383.6302587,0.0,1.0
2000-01-06,88.0,94.5,81.38,84.38,800100,80.2449641525413,86.1721490047176,74.2083543492478,76.9439781271754,877423.284359087,0.0,1.0
2000-01-07,79.56,84.0,76.0,81.75,1274900,72.5487425906385,76.5974657819712,69.3024690408311,74.5457479485256,1398108.91792201,0.0,1.0
2000-01-10,78.5,83.38,77.0,81.94,471900,71.5821555224374,76.0321035345329,70.2143436334736,74.7190041211276,517505.371689855,0.0,1.0
2000-01-11,79.88,82.0,76.75,78.88,348100,72.8405424602841,74.7737165966862,69.986374985313,71.9286678676415,381741.088970626,0.0,1.0
2000-01-12,68.94,83.0,67.75,81.5,980200,62.8646344167749,75.6855911893287,61.7795036515304,74.3177793003649,1074928.51309684,0.0,1.0
2000-01-13,70.19,73.0,63.13,71.5,622200,64.0044776575781,66.5668452629036,57.5666430335219,65.1990333739398,682330.668076771,0.0,1.0
2000-01-14,69.0,74.5,67.0,71.69,385300,62.9193468923335,67.9346571518673,61.0955977070485,65.3722895465419,422536.172307907,0.0,1.0
2000-01-18,67.56,71.81,66.0,69.06,285700,61.6062474789283,65.481714497659,60.183723114406,62.9740593678921,313310.626598414,0.0,1.0
2000-01-19,71.75,73.0,68.0,70.94,327500,65.4270020221004,66.5668452629036,62.007472299691,64.68838360206,359150.263251595,0.0,1.0
2000-01-20,78.06,78.31,71.63,72.56,495500,71.1809307016747,71.4088993498353,65.3175770709833,66.1656204421408,543386.123484474,0.0,1.0
2000-01-21,75.13,78.69,75.06,78.69,193700,68.5091381452321,71.7554116950395,68.4453069237471,71.7554116950395,212419.560280409,0.0,1.0
2000-01-24,73.0,76.13,70.0,76.06,321300,66.5668452629036,69.4210127378746,63.831221484976,69.3571815163896,352351.082695381,0.0,1.0
2000-01-25,72.75,73.94,69.63,72.94,341600,66.3388766147429,67.4240073799875,63.4938278856983,66.512132787345,374612.915806855,0.0,1.0
2000-01-26,75.0,77.0,72.81,74.25,274000,68.3905944481886,70.2143436334736,66.3935890903015,67.7066885037067,300479.914903624,0.0,1.0
2000-01-27,73.94,76.63,72.5,75.88,337100,67.4240073799875,69.8769500341959,66.1109079665823,69.193044089714,369678.026693474,0.0,1.0
2000-01-28,69.88,73.25,67.81,72.19,222200,63.7217965338589,66.7948139110642,61.8342161270889,65.8282268428631,243673.857998487,0.0,1.0
2000-01-31,71.06,73.0,69.06,69.06,228500,64.7978085531771,66.5668452629036,62.9740593678921,62.9740593678921,250582.70275722,0.0,1.0
2000-02-01,67.88,71.25,66.13,70.75,263100,61.8980473485739,64.9710647257792,60.3022668114495,64.5151274294579,288526.516828991,0.0,1.0
2000-02-02,66.19,68.88,64.75,66.03,228900,60.356979287008,62.8099219412164,59.0438798736028,60.2110793521852,251021.359567298,0.0,1.0
2000-02-03,59.0,67.94,58.38,67.13,610400,53.8006009659084,61.9527598241324,53.23523871847,61.214141404092,669390.292179461,0.0,1.0
2000-02-04,54.5,58.0,52.88,57.06,902200,49.697165299017,52.8887263732658,48.2199284589362,52.0315642561819,989390.43513157,0.0,1.0
2000-02-07,58.31,60.0,54.63,54.69,514900,53.171407496985,54.7124755585509,49.8157089960606,49.8704214716191,564660.978773271,0.0,1.0
2000-02-08,56.56,59.25,55.38,59.25,375800,51.5756269598606,54.028569614069,50.4996149405425,54.028569614069,412118.073068548,0.0,1.0
2000-02-09,67.94,70.88,60.5,62.69,2029900,61.9527598241324,64.6336711265014,55.1684128548721,57.1654182127592,2226073.64694477,0.0,1.0
2000-02-10,73.75,78.0,69.88,69.88,1468600,67.2507512073854,71.1262182261161,63.7217965338589,63.7217965338589,1610528.47820242,0.0,1.0
2000-02-11,82.56,83.0,76.06,78.0,953900,75.284366368566,75.6855911893287,69.3571815163896,71.1262182261161,1046086.82783419,0.0,1.0
2000-02-14,79.5,88.0,78.38,87.94,1720500,72.4940301150799,80.2449641525413,71.4727305713203,80.1902516769827,1886772.60434922,0.0,1.0
2000-02-15,85.06,86.5,75.75,81.0,886900,77.5640528501723,78.8771522635775,69.0745003926705,73.8618420040437,972611.812146075,0.0,1.0
2000-02-16,92.5,96.56,86.38,87.13,1545300,84.3483998194326,88.0506106655612,78.7677273124604,79.4516332569423,1694640.92153493,0.0,1.0
2000-02-17,85.0,97.38,82.0,97.31,893000,77.5093403746137,88.798347831528,74.7737165966862,88.7345166100431,979301.328499769,0.0,1.0
2000-02-18,82.88,88.0,80.0,85.5,748900,75.5761662382116,80.2449641525413,72.9499674114012,77.965277670935,821275.212669067,0.0,1.0
2000-02-22,88.13,90.0,83.5,85.0,624800,80.3635078495848,82.0687133378263,76.14152848565,77.5093403746137,685181.937342279,0.0,1.0
2000-02-23,91.69,93.94,88.25,89.75,526700,83.6097813993921,85.6614992328378,80.4729328007019,81.8407446896657,577601.354670581,0.0,1.0
2000-02-24,88.5,93.75,86.75,92.5,284100,80.7009014488625,85.4882430602357,79.1051209117381,84.3483998194326,311555.999358101,0.0,1.0
2000-02-25,96.0,96.88,87.38,88.5,639400,87.5399608936814,88.3424105352068,79.6796019051029,80.7009014488625,701192.910910137,0.0,1.0
2000-02-28,102.0,110.0,94.5,94.56,872700,93.0112084495365,100.306205190677,86.1721490047176,86.2268614802762,957039.495388296,0.0,1.0
2000-02-29,116.6,120.0,104.1,104.6,779100,106.324577502117,109.424951117102,94.9261450940858,95.382082390407,854393.801829979,0.0,1.0
2000-03-01,115.5,118.0,110.8,117.9,532600,105.32151545021,107.601201931817,101.035704864791,107.510014472552,584071.542619237,0.0,1.0
2000-03-02,132.0,138.9,116.9,116.9,1019900,120.367446228812,126.659380918045,106.59813987991,106.59813987991,1118465.2014971,0.0,1.0
2000-03-03,128.1,138.3,121.8,135.5,837900,116.811135317506,126.11225616246,111.066325383858,123.559007303061,918876.352911486,0.0,1.0
2000-03-06,119.0,127.0,114.9,126.4,860700,108.513076524459,115.808073265599,104.774390694625,115.260948510014,943879.791085949,0.0,1.0
2000-03-07,119.9,131.0,114.0,118.1,2636800,109.333763657837,119.455571636169,103.953703561247,107.692389391081,2891625.69203606,0.0,1.0
2000-03-08,121.9,126.4,116.0,121.4,532700,111.157512843123,115.260948510014,105.777452746532,110.701575546801,584181.206821752,0.0,1.0
2000-03-09,134.6,144.0,132.1,137.7,1687200,122.738320169682,131.309941340522,120.458633688076,125.565131406874,1850254.42491021,0.0,1.0
2000-03-10,136.0,141.4,134.0,137.1,825200,124.014944599382,128.939067399652,122.191195414097,125.018006651289,904948.999191499,0.0,1.0
2000-03-13,128.0,137.9,121.6,128.0,404300,116.719947858242,125.747506325403,110.88395046533,116.719947858242,443372.370786625,0.0,1.0
2000-03-14,134.0,140.0,130.9,133.5,539600,122.191195414097,127.662442969952,119.364384176905,121.735258117776,591748.036795605,0.0,1.0
2000-03-15,115.0,137.0,110.9,136.5,778200,104.865578153889,124.926819192024,101.126892324055,124.470881895703,853406.824007303,0.0,1.0
2000-03-16,123.3,125.0,105.0,118.2,968500,112.434137272822,113.984324080314,95.746832227464,107.783576850345,1062097.80140205,0.0,1.0
2000-03-17,124.8,132.1,122.0,124.9,721200,113.801949161786,120.458633688076,111.248700302387,113.89313662105,790898.228571145,0.0,1.0
2000-03-20,114.8,127.8,114.5,126.1,463200,104.683203235361,116.537572939713,104.409640857568,114.987386132221,507964.586070651,0.0,1.0
2000-03-21,111.4,115.9,101.0,115.5,683800,101.582829620376,105.686265287267,92.099333856894,105.32151545021,749883.816828827,0.0,1.0
2000-03-22,110.7,118.3,105.3,109.0,449000,100.944517405526,107.874764309609,96.0203946052568,99.3943305980341,492392.269312875,0.0,1.0
2000-03-23,112.5,116.0,108.3,109.9,311800,102.585891672283,105.777452746532,98.7560183831843,100.215017731412,341932.983456022,0.0,1.0
2000-03-24,106.6,113.0,105.9,112.3,381500,97.205831575692,103.041828968604,96.5675193608423,102.403516753754,418368.932612163,0.0,1.0
2000-03-27,101.3,109.0,99.19,106.5,391200,92.3728962346867,99.3943305980341,90.448840844211,97.1146441164278,429006.360256562,0.0,1.0
2000-03-28,95.5,102.0,95.38,102.0,526800,87.0840235973601,93.0112084495365,86.974598646243,93.0112084495365,577711.0188731,0.0,1.0
2000-03-29,88.81,99.0,85.5,96.0,874200,80.9835825725817,90.2755846716089,77.965277670935,87.5399608936814,958684.45842609,0.0,1.0
2000-03-30,75.25,91.5,74.75,83.5,1239100,68.6185630963492,83.4365252267901,68.162625800028,76.14152848565,1358849.13342,0.0,1.0
2000-03-31,70.63,82.56,65.88,82.5,2039400,64.4057024783408,75.284366368566,60.0742981632889,75.2296538930074,2236491.74618413,0.0,1.0
2000-04-03,60.94,75.44,57.0,71.75,1152600,55.5696376756348,68.7918192689513,51.9768517806233,65.4270020221004,1263989.59824058,0.0,1.0
2000-04-04,56.63,62.88,38.0,61.75,1772200,51.6394581813456,57.3386743853613,34.6512345204155,56.3082560956753,1943468.99705184,0.0,1.0
2000-04-05,64.5,68.0,53.0,53.0,1055400,58.8159112254422,62.007472299691,48.3293534100533,48.3293534100533,1157395.99339155,0.0,1.0
2000-04-06,68.0,73.88,66.0,70.0,903900,62.007472299691,67.369294904429,60.183723114406,63.831221484976,991254.726574402,0.0,1.0
2000-04-07,68.38,73.5,65.5,72.5,414700,62.3539846448951,67.0227825592248,59.7277858180847,66.1109079665823,454777.447848661,0.0,1.0
2000-04-10,65.25,70.13,64.0,68.06,692700,59.4998171699241,63.9497651820195,58.3599739291209,62.0621847752495,759643.930853068,0.0,1.0
2000-04-11,60.31,63.5,55.0,60.06,752300,54.99515668227,57.9040366327997,50.1531025953383,54.7671880341094,825003.795554733,0.0,1.0
2000-04-12,50.25,59.5,50.0,58.63,696100,45.8216982802863,54.2565382622296,45.5937296321257,53.4632073666306,763372.513738735,0.0,1.0
2000-04-13,42.0,52.0,40.19,52.0,1235000,38.2987328909856,47.4174788174108,36.6482398783027,47.4174788174108,1354352.9011167,0.0,1.0
2000-04-14,30.94,42.25,30.0,36.13,857300,28.2133998963594,38.5267015391462,27.3562377792754,32.9460290321741,940151.208200282,0.0,1.0
2000-04-17,33.0,34.0,23.38,27.06,1178600,30.091861557203,31.0037361498455,21.319627975982,24.6753264769064,1292502.29089566,0.0,1.0
2000-04-18,38.5,41.38,31.0,32.88,1119200,35.1071718167368,37.7333706435473,28.2681123719179,29.9824366060859,1227361.75459904,0.0,1.0
2000-04-19,36.88,42.25,33.5,41.25,1007300,33.6299349766559,38.5267015391462,30.5477988535242,37.6148269465037,1104647.51197964,0.0,1.0
2000-04-20,32.94,41.0,32.0,38.38,357100,30.0371490816444,37.3868582983431,29.1799869645605,34.9977468656197,391610.867197388,0.0,1.0
2000-04-24,31.5,33.75,28.25,32.31,601600,28.7240496682392,30.7757675016849,25.760457242151,29.4626680882796,659739.842357739,0.0,1.0
2000-04-25,37.44,37.5,31.69,32.13,440600,34.1405847485357,34.1952972240943,28.8973058408413,29.298530661604,483180.47630123,0.0,1.0
2000-04-26,37.44,44.25,37.13,38.06,864900,34.1405847485357,40.3504507244313,33.8579036248166,34.7059469959741,948485.68759177,0.0,1.0
2000-04-27,40.0,40.56,33.38,36.88,1030300,36.4749837057006,36.9856334775804,30.4383739024071,33.6299349766559,1129870.27855914,0.0,1.0
2000-04-28,40.19,42.0,37.88,41.88,789000,36.6482398783027,38.2987328909856,34.5418095692985,38.1893079398685,865250.557879414,0.0,1.0
2000-05-01,43.63,44.88,39.38,41.0,676600,39.7850884769929,40.924931717796,35.9096214582622,37.3868582983431,741987.994247417,0.0,1.0
2000-05-02,37.13,42.75,37.06,42.38,655900,33.8579036248166,38.9826388354675,33.7940724033316,38.6452452361898,719287.504325865,0.0,1.0
2000-05-03,37.0,38.31,34.25,37.69,494400,33.739359927773,34.9339156441347,31.2317047980061,34.3685533966964,542179.81725676,0.0,1.0
2000-05-04,36.75,39.5,35.0,37.0,290700,33.5113912796124,36.0190464093793,31.915610742488,33.739359927773,318793.836724393,0.0,1.0
2000-05-05,38.25,39.25,36.25,36.5,299800,34.8792031685762,35.7910777612187,33.0554539832912,33.2834226314518,328773.279153674,0.0,1.0
2000-05-08,36.31,38.73,36.31,36.75,238400,33.1101664588497,35.3169029730446,33.1101664588497,33.5113912796124,261439.458806657,0.0,1.0
2000-05-09,34.0,38.0,33.19,37.75,270800,31.0037361498455,34.6512345204155,30.2651177298051,34.4232658722549,296970.660422998,0.0,1.0
2000-05-10,31.13,33.25,30.38,32.44,229900,28.3866560689615,30.3198302053636,27.7027501244796,29.5812117853232,252118.001592493,0.0,1.0
2000-05-11,30.25,32.56,28.13,32.13,366500,27.5842064274361,29.6906367364403,25.6510322910339,29.298530661604,401919.302234227,0.0,1.0
2000-05-12,30.5,33.0,30.25,30.75,290400,27.8121750755967,30.091861557203,27.5842064274361,28.0401437237573,318464.844116834,0.0,1.0
2000-05-15,34.63,34.75,29.25,30.75,270100,31.5782171432103,31.6876420943274,26.6723318347935,28.0401437237573,296203.011005361,0.0,1.0
2000-05-16,35.75,38.19,34.0,35.13,451200,32.5995166869699,34.8244906930176,31.0037361498455,32.0341544395315,494804.881768304,0.0,1.0
2000-05-17,32.75,34.75,32.0,33.75,313300,29.8638929090423,31.6876420943274,29.1799869645605,30.7757675016849,343577.946493816,0.0,1.0
2000-05-18,31.13,32.94,31.13,32.19,197200,28.3866560689615,30.0371490816444,28.3866560689615,29.3532431371625,216257.807368594,0.0,1.0
2000-05-19,29.5,31.13,29.25,30.56,197200,26.9003004829542,28.3866560689615,26.6723318347935,27.8668875511552,216257.807368594,0.0,1.0
2000-05-22,29.94,30.25,25.75,30.0,381400,27.3015253037169,27.5842064274361,23.4807707605447,27.3562377792754,418259.268409643,0.0,1.0
2000-05-23,25.5,30.31,25.0,29.75,389400,23.2528021123841,27.6389189029946,22.7968648160629,27.1282691311148,427032.40461121,0.0,1.0
2000-05-24,28.69,28.88,21.5,25.5,598700,26.1616820629137,26.3349382355158,19.6053037418141,23.2528021123841,656559.580484672,0.0,1.0
2000-05-25,21.31,29.25,21.2,29.0,411600,19.432047569212,26.6723318347935,19.3317413640213,26.4443631866329,451377.857570554,0.0,1.0
2000-05-26,23.5,24.63,22.69,23.44,515100,21.4290529270991,22.4594712167851,20.6904345070587,21.3743404515405,564880.30717831,0.0,1.0
2000-05-30,26.44,26.56,23.13,26.38,324100,24.1099642294681,24.2193891805852,21.0916593278214,24.0552517539095,355421.680365929,0.0,1.0
2000-05-31,27.5,28.25,25.5,25.75,457400,25.0765512976691,25.760457242151,23.2528021123841,23.4807707605447,501604.062324519,0.0,1.0
2000-06-01,30.63,31.36,26.25,28.0,366900,27.9307187726402,28.5963872252693,23.936708056866,25.5324885939904,402357.959044306,0.0,1.0
2000-06-02,32.75,35.0,31.0,32.84,613900,29.8638929090423,31.915610742488,28.2681123719179,29.9459616223802,673228.539267647,0.0,1.0
2000-06-05,34.75,35.5,30.69,32.13,743600,31.6876420943274,32.3715480388093,27.9854312481988,29.298530661604,815463.009935529,0.0,1.0
2000-06-06,36.69,40.0,34.13,34.88,1045200,33.4566788040539,36.4749837057006,31.122279846889,31.8061857913709,1146210.24473455,0.0,1.0
2000-06-07,41.25,41.5,37.0,37.56,868600,37.6148269465037,37.8427955946644,33.739359927773,34.2500096996528,952543.263084994,0.0,1.0
2000-06-08,40.13,43.63,39.25,43.13,742200,36.5935274027441,39.7850884769929,35.7910777612187,39.3291511806717,813927.711100256,0.0,1.0
2000-06-09,39.13,41.88,37.44,41.88,550300,35.6816528101016,38.1893079398685,34.1405847485357,38.1893079398685,603482.106465199,0.0,1.0
2000-06-12,35.38,38.69,34.0,37.5,301400,32.2621230876922,35.2804279893389,31.0037361498455,34.1952972240943,330527.906393987,0.0,1.0
2000-06-13,36.5,37.0,32.44,33.5,345600,33.2834226314518,33.739359927773,29.5812117853232,30.5477988535242,378999.483907637,0.0,1.0
2000-06-14,35.06,38.0,35.06,36.88,235000,31.9703232180466,34.6512345204155,31.9703232180466,33.6299349766559,257710.875920991,0.0,1.0
2000-06-15,34.88,35.94,33.88,35.13,154500,31.8061857913709,32.772772859572,30.8943111987284,32.0341544395315,169431.192892737,0.0,1.0
2000-06-16,33.0,35.0,31.25,34.5,212100,30.091861557203,31.915610742488,28.4960810200786,31.4596734461668,232597.77354401,0.0,1.0
2000-06-19,31.25,32.72,30.19,32.69,386500,28.4960810200786,29.8365366712631,27.5294939518775,29.8091804334838,423852.142738142,0.0,1.0
2000-06-20,31.5,35.0,30.56,31.19,487800,28.7240496682392,31.915610742488,27.8668875511552,28.44136854452,534941.979890467,0.0,1.0
2000-06-21,34.5,34.5,31.25,31.75,529200,31.4596734461668,31.4596734461668,28.4960810200786,28.9520183163998,580342.959733569,0.0,1.0
2000-06-22,35.38,39.0,34.0,34.41,817800,32.2621230876922,35.5631091130581,31.0037361498455,31.3776047328289,896833.84820505,0.0,1.0
2000-06-23,36.0,36.88,32.06,35.34,357800,32.8274853351305,33.6299349766559,29.234699440119,32.2256481039865,392378.516615025,0.0,1.0
2000-06-26,38.31,38.94,36.06,36.13,373500,34.9339156441347,35.5083966374995,32.8821978106891,32.9460290321741,409595.796410598,0.0,1.0
2000-06-27,39.13,40.5,37.5,38.69,416300,35.6816528101016,36.9309210020218,34.1952972240943,35.2804279893389,456532.075088974,0.0,1.0
2000-06-28,38.13,40.0,37.38,39.63,357200,34.7697782174591,36.4749837057006,34.0858722729772,36.1375901064228,391720.531399907,0.0,1.0
2000-06-29,37.13,38.0,36.38,37.5,299100,33.8579036248166,34.6512345204155,33.1739976803347,34.1952972240943,328005.629736036,0.0,1.0
2000-06-30,38.88,39.0,36.0,37.13,1383400,35.453684161941,35.5631091130581,32.8274853351305,33.8579036248166,1517094.57765574,0.0,1.0
2000-07-03,37.63,38.5,36.63,38.5,125400,34.3138409211378,35.1071718167368,33.4019663284953,35.1071718167368,137518.909959542,0.0,1.0
2000-07-05,36.13,37.13,35.88,37.0,318500,32.9460290321741,33.8579036248166,32.7180603840134,33.739359927773,349280.485024833,0.0,1.0
2000-07-06,37.13,37.25,35.75,36.38,596800,33.8579036248166,33.9673285759337,32.5995166869699,33.1739976803347,654475.960636799,0.0,1.0
2000-07-07,37.13,37.75,36.13,37.75,213400,33.8579036248166,34.4232658722549,32.9460290321741,34.4232658722549,234023.408176764,0.0,1.0
2000-07-10,36.06,37.0,35.88,36.0,133200,32.8821978106891,33.739359927773,32.7180603840134,32.8274853351305,146072.717756068,0.0,1.0
2000-07-11,33.5,36.13,33.19,36.0,275400,30.5477988535242,32.9460290321741,30.2651177298051,32.8274853351305,302015.213738899,0.0,1.0
2000-07-12,38.75,39.13,33.94,34.06,670700,35.3351404648974,35.6816528101016,30.9490236742869,31.058448625404,735517.806298763,0.0,1.0
2000-07-13,47.44,47.5,40.75,41.0,1224700,43.2593306749609,43.3140431505194,37.1588896501825,37.3868582983431,1343057.48825719,0.0,1.0
2000-07-14,43.5,49.88,43.5,48.5,716700,39.6665447799494,45.4843046810086,39.6665447799494,44.225917743162,785963.339457765,0.0,1.0
2000-07-17,49.75,51.0,44.13,44.25,828200,45.3657609839651,46.5056042247682,40.2410257733142,40.3504507244313,908238.925267087,0.0,1.0
2000-07-18,51.5,52.5,48.0,49.56,942000,46.9615415210895,47.873416113732,43.7699804468407,45.192504811363,1033036.78773436,0.0,1.0
2000-07-19,45.19,50.56,44.0,49.81,525600,41.2076128415152,46.1043794040055,40.1224820762706,45.4204734595236,576395.048442865,0.0,1.0
2000-07-20,44.88,48.25,44.88,45.69,346700,40.924931717796,43.9979490950013,40.924931717796,41.6635501378365,380205.790135353,0.0,1.0
2000-07-21,41.81,45.56,40.5,44.88,217600,38.1254767183835,41.545006440793,36.9309210020218,40.924931717796,238629.304682587,0.0,1.0
2000-07-24,42.0,44.63,41.0,42.25,308100,38.2987328909856,40.6969630696354,37.3868582983431,38.5267015391462,337875.407962798,0.0,1.0
2000-07-25,42.88,43.63,40.25,42.75,313300,39.101182532511,39.7850884769929,36.7029523538612,38.9826388354675,343577.946493816,0.0,1.0
2000-07-26,38.38,42.03,37.25,42.0,679300,34.9977468656197,38.3260891287649,33.9673285759337,38.2987328909856,744948.927715446,0.0,1.0
2000-07-27,37.69,40.5,36.5,38.75,380100,34.3685533966964,36.9309210020218,33.2834226314518,35.3351404648974,416833.633776889,0.0,1.0
2000-07-28,36.94,38.69,33.75,38.66,342800,33.6846474522145,35.2804279893389,30.7757675016849,35.2530717515596,375928.886237089,0.0,1.0
2000-07-31,37.0,37.94,35.5,37.75,197200,33.739359927773,34.596522044857,32.3715480388093,34.4232658722549,216257.807368594,0.0,1.0
2000-08-01,37.06,38.5,36.63,37.38,238900,33.7940724033316,35.1071718167368,33.4019663284953,34.0858722729772,261987.779819255,0.0,1.0
2000-08-02,38.25,40.73,37.63,37.84,213200,34.8792031685762,37.1406521583296,34.3138409211378,34.5053345855927,233804.079771725,0.0,1.0
2000-08-03,38.13,38.56,35.38,37.0,193100,34.7697782174591,35.1618842922954,32.2621230876922,33.739359927773,211761.575065291,0.0,1.0
2000-08-04,40.06,42.0,37.25,38.13,247000,36.5296961812591,38.2987328909856,33.9673285759337,34.7697782174591,270870.580223341,0.0,1.0
2000-08-07,39.88,40.75,38.0,40.41,199900,36.3655587545835,37.1588896501825,34.6512345204155,36.848852288684,219218.740836622,0.0,1.0
2000-08-08,40.31,43.0,39.13,39.56,227200,36.7576648294198,39.2106074836281,35.6816528101016,36.0737588849379,249157.068124465,0.0,1.0
2000-08-09,39.13,40.5,38.88,40.47,188700,35.6816528101016,36.9309210020218,35.453684161941,36.9035647642426,206936.35015443,0.0,1.0
2000-08-10,38.5,40.25,38.25,39.19,104300,35.1071718167368,36.7029523538612,34.8792031685762,35.7363652856601,114379.763227913,0.0,1.0
2000-08-11,40.13,40.25,37.38,38.75,286100,36.5935274027441,36.7029523538612,34.0858722729772,35.3351404648974,313749.283408493,0.0,1.0
2000-08-14,40.38,41.0,39.0,40.06,136800,36.8214960509047,37.3868582983431,35.5631091130581,36.5296961812591,150020.629046773,0.0,1.0
2000-08-15,39.56,40.38,39.5,40.13,170400,36.0737588849379,36.8214960509047,36.0190464093793,36.5935274027441,186867.801093349,0.0,1.0
2000-08-16,39.44,39.81,38.5,39.81,82800,35.9643339338208,36.3017275330985,35.1071718167368,36.3017275330985,90801.9596862047,0.0,1.0
2000-08-17,39.0,40.25,38.44,38.44,116400,35.5631091130581,36.7029523538612,35.0524593411783,35.0524593411783,127649.131732781,0.0,1.0
2000-08-18,38.13,39.63,37.25,39.44,327000,34.7697782174591,36.1375901064228,33.9673285759337,35.9643339338208,358601.942238997,0.0,1.0
2000-08-21,37.94,38.88,36.63,37.81,148800,34.596522044857,35.453684161941,33.4019663284953,34.4779783478135,163180.333349122,0.0,1.0
2000-08-22,48.41,49.0,41.56,41.56,1901600,44.1438490298241,44.6818550394832,37.8975080702229,37.8975080702229,2085374.47511216,0.0,1.0
2000-08-23,46.31,48.13,45.25,46.0,749700,42.2289123852748,43.8885241438842,41.2623253170738,41.9462312615557,822152.526289225,0.0,1.0
2000-08-24,51.0,52.0,46.13,47.25,886100,46.5056042247682,47.4174788174108,42.0647749585992,43.0860745023588,971734.498525919,0.0,1.0
2000-08-25,49.13,51.75,47.0,51.25,432600,44.8003987365267,47.1895101692501,42.8581058541982,46.7335728729289,474407.340099664,0.0,1.0
2000-08-28,51.13,52.5,47.25,49.16,527900,46.6241479218118,47.873416113732,43.0860745023588,44.827754974306,578917.325100815,0.0,1.0
2000-08-29,50.0,51.25,49.19,51.06,304900,45.5937296321257,46.7335728729289,44.8551112120853,46.5603167003268,334366.153482172,0.0,1.0
2000-08-30,58.13,58.75,49.75,50.03,1480500,53.0072700703094,53.5726323177477,45.3657609839651,45.621085869905,1623578.51830225,0.0,1.0
2000-08-31,60.5,63.5,55.5,58.88,972500,55.1684128548721,57.9040366327997,50.6090398916595,53.6911760147913,1066484.36950283,0.0,1.0
2000-09-01,62.25,62.88,61.0,62.0,436500,56.7641933919965,57.3386743853613,55.6243501511934,56.5362247438359,478684.243997928,0.0,1.0
2000-09-05,62.5,66.25,61.5,63.69,658400,56.9921620401572,60.4116917625666,56.0802874475146,58.0772928054017,722029.109388855,0.0,1.0
2000-09-06,59.5,63.5,58.25,63.19,428400,54.2565382622296,57.9040366327997,53.1166950214265,57.6213555090805,469801.443593842,0.0,1.0
2000-09-07,63.25,63.5,59.25,59.5,286000,57.676067984639,57.9040366327997,54.028569614069,54.2565382622296,313639.619205973,0.0,1.0
2000-09-08,59.63,62.53,58.44,62.19,312400,54.3750819592731,57.0195182779364,53.2899511940285,56.709480916438,342590.96867114,0.0,1.0
2000-09-11,52.94,59.06,51.0,59.0,440600,48.2746409344947,53.8553134414669,46.5056042247682,53.8006009659084,483180.47630123,0.0,1.0
2000-09-12,52.0,57.38,51.75,54.0,379400,47.4174788174108,52.3233641258275,47.1895101692501,49.2412280026958,416065.984359252,0.0,1.0
2000-09-13,51.69,52.69,48.88,51.44,334000,47.1347976936916,48.0466722863341,44.5724300883661,46.9068290455309,366278.436415367,0.0,1.0
2000-09-14,52.69,55.13,52.19,52.63,301100,48.0466722863341,50.2716462923818,47.5907349900128,47.9919598107755,330198.913786428,0.0,1.0
2000-09-15,50.06,52.88,49.31,52.13,224200,45.6484421076843,48.2199284589362,44.9645361632024,47.5360225144543,245867.142048878,0.0,1.0
2000-09-18,46.0,50.0,43.63,49.63,450400,41.9462312615557,45.5937296321257,39.7850884769929,45.256336032848,493927.568148147,0.0,1.0
2000-09-19,48.0,48.25,45.13,46.13,190700,43.7699804468407,43.9979490950013,41.1529003659567,42.0647749585992,209129.634204822,0.0,1.0
2000-09-20,37.88,48.25,37.13,48.0,2444500,34.5418095692985,43.9979490950013,33.8579036248166,43.7699804468407,2680741.43059091,0.0,1.0
2000-09-21,29.38,37.0,29.31,36.63,3693100,26.7908755318371,33.739359927773,26.7270443103521,33.4019663284953,4050008.66325027,0.0,1.0
2000-09-22,35.31,36.13,27.5,27.56,2570400,32.1982918662072,32.9460290321741,25.0765512976691,25.1312637732277,2818808.66156305,0.0,1.0
2000-09-25,31.56,36.0,30.06,35.0,691200,28.7787621437978,32.8274853351305,27.410950254834,31.915610742488,757998.967815273,0.0,1.0
2000-09-26,30.38,33.94,29.69,30.25,456300,27.7027501244796,30.9490236742869,27.0735566555563,27.5842064274361,500397.756096802,0.0,1.0
2000-09-27,24.0,31.94,23.69,31.19,2070400,21.8849902234203,29.1252744890019,21.6023090997012,28.44136854452,2270487.6489652,0.0,1.0
2000-09-28,25.63,27.0,23.25,23.44,901700,23.3713458094276,24.6206140013479,21.2010842789385,21.3743404515405,988842.114118974,0.0,1.0
2000-09-29,22.81,26.63,22.31,25.06,669700,20.7998594581758,24.2832204020702,20.3439221618545,22.8515772916214,734421.164273565,0.0,1.0
2000-10-02,22.31,23.88,22.06,23.5,624100,20.3439221618545,21.7755652723032,20.1159535136939,21.4290529270991,684414.287924642,0.0,1.0
2000-10-03,19.13,22.75,17.63,22.31,1269900,17.4441609572513,20.7451469826172,16.0763490682875,20.3439221618545,1392625.70779603,0.0,1.0
2000-10-04,21.13,23.31,18.0,18.06,1209200,19.2679101425363,21.255796754497,16.4137426675653,16.4684551431238,1326059.53686665,0.0,1.0
2000-10-05,21.31,21.5,20.0,21.0,1465800,19.432047569212,19.6053037418141,18.2374918528503,19.1493664454928,1607457.88053187,0.0,1.0
2000-10-06,21.0,22.44,20.19,21.59,643300,19.1493664454928,20.462465858898,18.4107480254524,19.6873724551519,705469.8148084,0.0,1.0
2000-10-09,21.25,22.94,19.31,20.38,348700,19.3773350936534,20.9184031552193,17.608298383927,18.5840041980544,382399.074185745,0.0,1.0
2000-10-10,21.13,23.38,20.25,21.38,363600,19.2679101425363,21.319627975982,18.4654605010109,19.495878790697,398739.040361161,0.0,1.0
2000-10-11,19.5,21.0,18.44,20.5,734200,17.781554556529,19.1493664454928,16.814967488328,18.6934291491715,805154.574898692,0.0,1.0
2000-10-12,17.5,20.31,16.13,19.75,724000,15.957805371244,18.5201729765695,14.7085371793238,18.0095232046897,793968.826241694,0.0,1.0
2000-10-13,20.19,21.0,16.94,17.16,494400,18.4107480254524,19.1493664454928,15.4471555993642,15.6477680097455,542179.817256758,0.0,1.0
2000-10-16,23.75,24.63,20.0,20.02,826600,21.6570215752597,22.4594712167851,18.2374918528503,18.2557293447031,906484.298026775,0.0,1.0
2000-10-17,20.63,24.75,20.38,24.0,429300,18.8119728462151,22.5688961679022,18.5840041980544,21.8849902234203,470788.421416518,0.0,1.0
2000-10-18,20.38,22.63,18.94,19.44,447300,18.5840041980544,20.6357220315001,17.2709047846492,17.7268420809705,490527.977870042,0.0,1.0
2000-10-19,22.0,22.38,20.25,22.0,330400,20.0612410381353,20.4077533833395,18.4654605010109,20.0612410381353,362330.525124663,0.0,1.0
2000-10-20,20.88,23.88,20.31,20.44,888700,19.0399414943757,21.7755652723032,18.5201729765695,18.638716673613,974585.767791427,0.0,1.0
2000-10-23,21.75,21.88,20.5,21.25,440800,19.8332723899747,19.9518160870182,18.6934291491715,19.3773350936534,483399.804706269,0.0,1.0
2000-10-24,22.19,23.94,21.69,21.75,486900,20.2344972107374,21.8302777478618,19.7785599144161,19.8332723899747,533955.002067791,0.0,1.0
2000-10-25,19.89,21.81,18.13,21.25,489100,18.1371856476596,19.8879848655332,16.5322863646088,19.3773350936534,536367.614523222,0.0,1.0
2000-10-26,11.06,14.3,10.5,12.13,3306900,10.0853329946262,13.039806674788,9.5746832227464,11.0610388087537,3626485.5131197,0.0,1.0
2000-10-27,10.63,11.75,9.5,11.13,1426900,9.69322691978993,10.7145264635495,8.66280863010389,10.1491642161112,1564798.50575176,0.0,1.0
2000-10-30,10.13,11.63,9.875,10.44,839000,9.23728962346867,10.6051015124324,9.00476160234483,9.51997074718785,920082.659139201,0.0,1.0
2000-10-31,10.0,10.25,9.5,9.875,1198800,9.11874592642515,9.34671457458577,8.66280863010389,9.00476160234483,1314654.45980462,0.0,1.0
2000-11-01,10.88,11.19,9.688,9.813,1355700,9.92119556795056,10.2038766916697,8.83424105352068,8.94822537760099,1486717.59355782,0.0,1.0
2000-11-02,14.0,14.0,10.75,10.97,2427000,12.7662442969952,12.7662442969952,9.80265187090703,10.0032642812884,2661550.19514999,0.0,1.0
2000-11-03,13.25,14.25,12.44,14.06,880800,12.0823383525133,12.9942129451558,11.3437199324729,12.8209567725538,965922.295792383,0.0,1.0
2000-11-06,13.25,14.0,12.25,13.53,971900,12.0823383525133,12.7662442969952,11.1704637598708,12.3376632384532,1065826.38428771,0.0,1.0
2000-11-07,15.06,15.75,13.63,13.88,1222500,13.7328313651963,14.3620248341196,12.4288506977175,12.6568193458781,1340644.87580175,0.0,1.0
2000-11-08,14.13,15.88,13.69,15.5,848000,12.8847879940387,14.4805685311631,12.483563173276,14.134056185959,929952.437365964,0.0,1.0
2000-11-09,12.94,14.0,12.25,13.91,788100,11.7996572287941,12.7662442969952,11.1704637598708,12.6841755836574,864263.580056742,0.0,1.0
2000-11-10,11.88,12.94,11.56,12.38,558400,10.8330701605931,11.7996572287941,10.5412702909475,11.2890074569143,612364.906869283,0.0,1.0
2000-11-13,11.5,12.0,10.25,11.5,969000,10.4865578153889,10.9424951117102,9.34671457458577,10.4865578153889,1062646.12241464,0.0,1.0
2000-11-14,12.25,13.38,12.0,12.0,452400,11.1704637598708,12.2008820495568,10.9424951117102,10.9424951117102,496120.852198539,0.0,1.0
2000-11-15,11.88,13.0,11.63,12.38,466300,10.8330701605931,11.8543697043527,10.6051015124324,11.2890074569143,511364.176348758,0.0,1.0
2000-11-16,10.63,11.75,10.63,11.63,309400,9.69322691978993,10.7145264635495,9.69322691978993,10.6051015124324,339301.042595553,0.0,1.0
2000-11-17,10.56,11.56,10.38,11.0,551000,9.62939569830495,10.5412702909475,9.4652582716293,10.0306205190677,604249.755882836,0.0,1.0
2000-11-20,9.844,10.44,9.5,10.25,473800,8.97649348997291,9.51997074718785,8.66280863010389,9.34671457458577,519588.991537727,0.0,1.0
2000-11-21,9.813,10.25,9.578,9.938,470400,8.94822537760099,9.34671457458577,8.73393484833,9.06220970168131,515860.408652062,0.0,1.0
2000-11-22,8.75,9.563,8.75,9.375,606400,7.978902685622,8.72025672944037,7.978902685622,8.54882430602357,665003.724078679,0.0,1.0
2000-11-24,10.5,10.75,9.0,9.25,292600,9.5746832227464,9.80265187090703,8.20687133378263,8.43483998194326,320877.456572265,0.0,1.0
2000-11-27,9.75,11.19,9.125,11.06,532000,8.89077727826452,10.2038766916697,8.32085565786294,10.0853329946262,583413.557404117,0.0,1.0
2000-11-28,8.938,9.875,8.594,9.844,1044500,8.15033510903879,9.00476160234483,7.83665024916977,8.97649348997291,1145442.59531692,0.0,1.0
2000-11-29,8.5,9.125,8.219,9.016,392100,7.75093403746137,8.32085565786294,7.49469727692883,8.22146132726491,429993.338079238,0.0,1.0
2000-11-30,7.625,8.359,7.531,7.938,553800,6.95304376889917,7.62235971989878,6.86732755719078,7.23846051639628,607320.353553384,0.0,1.0
2000-12-01,8.188,8.75,7.719,8.016,404000,7.46642916455691,7.978902685622,7.03875998060757,7.3095867346224,443043.378179067,0.0,1.0
2000-12-04,7.844,8.125,7.75,7.953,566100,7.15274430468788,7.40898106522043,7.06702809297949,7.25213863528592,620809.050463292,0.0,1.0
2000-12-05,9.281,9.375,8.0,8.0,529100,8.46310809431518,8.54882430602357,7.29499674114012,7.29499674114012,580233.29553105,0.0,1.0
2000-12-06,7.75,9.25,7.75,9.0,507000,7.06702809297949,8.43483998194326,7.06702809297949,8.20687133378263,555997.506774225,0.0,1.0
2000-12-07,7.438,8.0,7.0,7.984,523100,6.78252322007502,7.29499674114012,6.3831221484976,7.28040674765784,573653.443379876,0.0,1.0
2000-12-08,7.844,8.25,7.531,7.75,576800,7.15274430468788,7.52296538930074,6.86732755719078,7.06702809297949,632543.120132886,0.0,1.0
2000-12-11,8.438,9.25,7.594,7.969,332800,7.69439781271754,8.43483998194326,6.92477565652726,7.2667286287682,364962.465985132,0.0,1.0
2000-12-12,8.188,8.875,7.938,8.313,289000,7.46642916455691,8.09288700970232,7.23846051639628,7.58041348863722,316929.54528156,0.0,1.0
2000-12-13,7.688,8.875,7.5,8.266,250200,7.01049186823565,8.09288700970232,6.83905944481886,7.53755538278302,274379.834703967,0.0,1.0
2000-12-14,7.25,7.813,7.188,7.609,205500,6.61109079665823,7.12447619231597,6.55455457191439,6.93845377541689,225359.936177718,0.0,1.0
2000-12-15,7.438,7.672,6.438,6.578,877300,6.78252322007502,6.99590187475337,5.87064862743251,5.99831107040246,962084.048704197,0.0,1.0
2000-12-18,6.969,7.875,6.625,7.0,720500,6.35485403612568,7.1810124170598,6.04116917625666,6.3831221484976,790130.579153509,0.0,1.0
2000-12-19,6.563,6.938,6.031,6.875,399600,5.98463295151282,6.32658592375376,5.499515668227,6.26913782441729,438218.153268206,0.0,1.0
2000-12-20,6.219,6.5,6.0,6.125,748300,5.6709480916438,5.92718485217634,5.47124755585509,5.5852318799354,820617.227453949,0.0,1.0
2000-12-21,6.063,6.5,5.5,6.188,497600,5.52869565519156,5.92718485217634,5.01531025953383,5.64267997927188,545689.071737386,0.0,1.0
2000-12-22,6.313,6.625,5.813,5.938,869900,5.75666430335219,6.04116917625666,5.30072700703094,5.41471133111125,953968.897717749,0.0,1.0
2000-12-26,6.81,7.25,6.25,6.44,390800,6.20986597589552,6.61109079665823,5.69921620401572,5.87247237661779,428567.703446484,0.0,1.0
2000-12-27,6.125,6.75,5.75,6.719,612400,5.5852318799354,6.15515350033697,5.24327890769446,6.12688538796506,671583.576229853,0.0,1.0
2000-12-28,6.969,7.094,6.0,6.156,875500,6.35485403612568,6.468838360206,5.47124755585509,5.61349999230732,960110.093058845,0.0,1.0
2000-12-29,7.0,7.281,6.531,6.813,658500,6.3831221484976,6.63935890903015,5.95545296454826,6.21260159967345,722138.773591375,0.0,1.0
2001-01-02,6.188,7.125,6.0,6.844,266100,5.64267997927188,6.49710647257792,5.47124755585509,6.24086971204537,291816.442904578,0.0,1.0
2001-01-03,6.406,6.75,5.781,6.031,746700,5.84146864046795,6.15515350033697,5.27154702006638,5.499515668227,818862.600213636,0.0,1.0
2001-01-04,6.313,7.0,6.125,6.391,789800,5.75666430335219,6.3831221484976,5.5852318799354,5.82779052157831,866127.871499572,0.0,1.0
2001-01-05,5.625,6.375,5.625,6.25,656900,5.12929458361414,5.81320052809603,5.12929458361414,5.69921620401572,720384.146351062,0.0,1.0
2001-01-08,5.344,5.781,5.188,5.75,413200,4.8730578230816,5.27154702006638,4.73080538662937,5.24327890769446,453132.484810867,0.0,1.0
2001-01-09,5.094,5.688,5.0,5.406,786100,4.64508917492097,5.18674268295062,4.55937296321257,4.92959404782543,862070.296006347,0.0,1.0
2001-01-10,5.094,5.25,4.75,5.063,1385700,4.64508917492097,4.7873416113732,4.33140431505194,4.61682106254905,1519616.85431369,0.0,1.0
2001-01-11,6.047,6.406,5.0,5.156,3142400,5.51410566170928,5.84146864046795,4.55937296321257,4.7016253996648,3446087.899975,0.0,1.0
2001-01-12,5.563,6.156,5.438,6.063,1315000,5.07275835887031,5.61349999230732,4.95877403478999,5.52869565519156,1442084.26313236,0.0,1.0
2001-01-16,6.125,6.375,5.625,5.625,645100,5.5852318799354,5.81320052809603,5.12929458361414,5.12929458361414,707443.770453753,0.0,1.0
2001-01-17,6.719,7.313,6.5,6.5,1714300,6.12688538796506,6.66853889599471,5.92718485217634,5.92718485217634,1879973.423793,0.0,1.0
2001-01-18,7.031,7.375,6.75,7.25,1178200,6.41139026086952,6.72507512073854,6.15515350033697,6.61109079665823,1292063.63408559,0.0,1.0
2001-01-19,7.88,8.5,7.12,7.69,1965000,7.18557179002301,7.75093403746137,6.4925470996147,7.01231561742094,2154901.57950957,0.0,1.0
2001-01-22,8.344,8.594,7.625,7.938,898700,7.60868160100914,7.83665024916977,6.95304376889917,7.23846051639628,985552.188043384,0.0,1.0
2001-01-23,9.0,9.25,8.0,8.344,1237100,8.20687133378263,8.43483998194326,7.29499674114012,7.60868160100914,1356655.84936961,0.0,1.0
2001-01-24,9.063,9.5,8.813,9.25,1002100,8.26431943311911,8.66280863010389,8.03635078495848,8.43483998194326,1098944.97344862,0.0,1.0
2001-01-25,8.625,9.125,8.625,9.047,416200,7.86491836154169,8.32085565786294,7.86491836154169,8.24972943963683,456422.410886454,0.0,1.0
2001-01-26,8.625,8.875,8.0,8.375,343100,7.86491836154169,8.09288700970232,7.29499674114012,7.63694971338106,376257.878844648,0.0,1.0
2001-01-29,8.938,9.375,8.438,8.438,351800,8.15033510903879,8.54882430602357,7.69439781271754,7.69439781271754,385798.664463851,0.0,1.0
2001-01-30,9.125,9.25,8.75,9.188,216800,8.32085565786294,8.43483998194326,7.978902685622,8.37830375719942,237751.99106243,0.0,1.0
2001-01-31,9.25,9.938,9.063,9.125,538700,8.43483998194326,9.06220970168131,8.26431943311911,8.32085565786294,590761.058972929,0.0,1.0
2001-02-01,8.688,9.094,8.563,9.094,255500,7.92236646087817,8.29258754549103,7.80838213679785,8.29258754549103,280192.037437504,0.0,1.0
2001-02-02,8.313,9.125,8.313,8.703,152900,7.58041348863722,8.32085565786294,7.58041348863722,7.9360445797678,167676.565652424,0.0,1.0
2001-02-05,7.75,8.5,7.75,8.406,138900,7.06702809297949,7.75093403746137,7.06702809297949,7.66521782575298,152323.577299684,0.0,1.0
2001-02-06,8.625,8.688,7.75,8.0,160900,7.86491836154169,7.92236646087817,7.06702809297949,7.29499674114012,176449.70185399,0.0,1.0
2001-02-07,8.188,8.609,7.5,8.516,302800,7.46642916455691,7.85032836805941,6.83905944481886,7.76552403094365,332063.205229261,0.0,1.0
2001-02-08,7.75,8.781,7.625,8.25,226700,7.06702809297949,8.00717079799392,6.95304376889917,7.52296538930074,248608.747111867,0.0,1.0
2001-02-09,8.094,8.125,7.656,7.984,169000,7.38071295284851,7.40898106522043,6.98131188127109,7.28040674765784,185332.502258075,0.0,1.0
2001-02-12,7.875,8.0,7.75,7.938,133200,7.1810124170598,7.29499674114012,7.06702809297949,7.23846051639628,146072.717756069,0.0,1.0
2001-02-13,7.938,8.469,7.781,8.125,315900,7.23846051639628,7.72266592508945,7.0952962053514,7.40898106522043,346429.215759325,0.0,1.0
2001-02-14,7.813,7.844,7.406,7.469,495800,7.12447619231597,7.15274430468788,6.75334323311046,6.81079133244694,543715.116092033,0.0,1.0
2001-02-15,8.25,8.469,7.75,7.875,328600,7.52296538930074,7.72266592508945,7.06702809297949,7.1810124170598,360356.56947931,0.0,1.0
2001-02-16,7.875,8.219,7.656,8.0,185400,7.1810124170598,7.49469727692883,6.98131188127109,7.29499674114012,203317.431471285,0.0,1.0
2001-02-20,7.313,8.188,7.0,7.813,298700,6.66853889599471,7.46642916455691,6.3831221484976,7.12447619231597,327566.972925958,0.0,1.0
2001-02-21,7.0,7.375,6.938,7.25,161600,6.3831221484976,6.72507512073854,6.32658592375376,6.61109079665823,177217.351271627,0.0,1.0
2001-02-22,6.688,7.188,6.5,7.094,224800,6.09861727559314,6.55455457191439,5.92718485217634,6.468838360206,246525.127263995,0.0,1.0
2001-02-23,6.813,6.875,6.313,6.688,382800,6.21260159967345,6.26913782441729,5.75666430335219,6.09861727559314,419794.567244918,0.0,1.0
2001-02-26,7.625,7.625,6.75,6.875,335500,6.95304376889917,6.95304376889917,6.15515350033697,6.26913782441729,367923.399453161,0.0,1.0
2001-02-27,7.0,7.625,7.0,7.5,463800,6.3831221484976,6.95304376889917,6.3831221484976,6.83905944481886,508622.57128577,0.0,1.0
2001-02-28,7.0,7.5,6.625,7.063,200000,6.3831221484976,6.83905944481886,6.04116917625666,6.44057024783408,219328.405039142,0.0,1.0
2001-03-01,7.5,7.5,6.813,6.969,196900,6.83905944481886,6.83905944481886,6.21260159967345,6.35485403612568,215928.814761035,0.0,1.0
2001-03-02,7.313,7.625,6.875,7.0,168200,6.66853889599471,6.95304376889917,6.26913782441729,6.3831221484976,184455.188637918,0.0,1.0
2001-03-05,7.125,7.563,7.125,7.563,99900,6.49710647257792,6.89650754415534,6.49710647257792,6.89650754415534,109554.538317051,0.0,1.0
2001-03-06,7.344,7.813,7.313,7.438,163300,6.69680700836663,7.12447619231597,6.66853889599471,6.78252322007502,179081.642714459,0.0,1.0
2001-03-07,7.594,7.875,7.125,7.5,129100,6.92477565652726,7.1810124170598,6.49710647257792,6.83905944481886,141576.485452766,0.0,1.0
2001-03-08,7.406,7.594,7.313,7.531,108500,6.75334323311046,6.92477565652726,6.66853889599471,6.86732755719078,118985.659733735,0.0,1.0
2001-03-09,7.125,7.438,6.938,7.375,94400,6.49710647257792,6.78252322007502,6.32658592375376,6.72507512073854,103523.007178475,0.0,1.0
2001-03-12,6.469,7.0,6.375,6.813,246100,5.89891673980443,6.3831221484976,5.81320052809603,6.21260159967345,269883.602400664,0.0,1.0
2001-03-13,6.75,6.938,6.438,6.5,244100,6.15515350033697,6.32658592375376,5.87064862743251,5.92718485217634,267690.318350273,0.0,1.0
2001-03-14,6.938,7.063,6.375,6.391,216600,6.32658592375376,6.44057024783408,5.81320052809603,5.82779052157831,237532.662657391,0.0,1.0
2001-03-15,6.875,7.0,6.688,6.969,177600,6.26913782441729,6.3831221484976,6.09861727559314,6.35485403612568,194763.623674758,0.0,1.0
2001-03-16,6.375,7.0,6.375,6.906,113500,5.81320052809603,6.3831221484976,5.81320052809603,6.2974059367892,124468.869859713,0.0,1.0
2001-03-19,6.406,6.688,6.375,6.406,232500,5.84146864046795,6.09861727559314,5.81320052809603,5.84146864046795,254969.270858002,0.0,1.0
2001-03-20,6.25,6.563,6.063,6.484,126800,5.69921620401572,5.98463295151282,5.52869565519156,5.91259485869406,139054.208794816,0.0,1.0
2001-03-21,6.406,6.5,6.0,6.0,137600,5.84146864046795,5.92718485217634,5.47124755585509,5.47124755585509,150897.94266693,0.0,1.0
2001-03-22,6.438,6.5,6.063,6.375,119800,5.87064862743251,5.92718485217634,5.52869565519156,5.81320052809603,131377.714618446,0.0,1.0
2001-03-23,6.5,6.813,6.5,6.516,126500,5.92718485217634,6.21260159967345,5.92718485217634,5.94177484565862,138725.216187257,0.0,1.0
2001-03-26,6.719,7.063,6.5,6.516,303500,6.12688538796506,6.44057024783408,5.92718485217634,5.94177484565862,332830.854646898,0.0,1.0
2001-03-27,6.813,7.063,6.563,6.688,178500,6.21260159967345,6.44057024783408,5.98463295151282,6.09861727559314,195750.601497434,0.0,1.0
2001-03-28,6.875,7.0,6.625,6.75,208900,6.26913782441729,6.3831221484976,6.04116917625666,6.15515350033697,229088.519063384,0.0,1.0
2001-03-29,6.688,6.875,6.531,6.688,399900,6.09861727559314,6.26913782441729,5.95545296454826,6.09861727559314,438547.145875764,0.0,1.0
2001-03-30,6.375,6.625,6.031,6.563,221300,5.81320052809603,6.04116917625666,5.499515668227,5.98463295151282,242686.880175811,0.0,1.0
2001-04-02,6.25,6.438,6.219,6.391,97000,5.69921620401572,5.87064862743251,5.6709480916438,5.82779052157831,106374.276443984,0.0,1.0
2001-04-03,5.188,6.031,4.875,6.031,679400,4.73080538662937,5.499515668227,4.44538863913226,5.499515668227,745058.591917965,0.0,1.0
2001-04-04,5.25,5.438,3.625,5.063,837800,4.7873416113732,4.95877403478999,3.30554539832911,4.61682106254905,918766.688708966,0.0,1.0
2001-04-05,5.469,5.688,5.25,5.422,544600,4.98704214716191,5.18674268295062,4.7873416113732,4.94418404130771,597231.246921584,0.0,1.0
2001-04-06,5.563,5.625,5.313,5.313,321300,5.07275835887031,5.12929458361414,4.84478971070968,4.84478971070968,352351.082695381,0.0,1.0
2001-04-09,5.49,5.6,5.3,5.49,172100,5.0061915136074,5.10649771879808,4.83293534100533,5.0061915136074,188732.092536182,0.0,1.0
2001-04-10,6.03,6.3,5.49,5.6,300400,5.49860379363436,5.74480993364784,5.0061915136074,5.10649771879808,329431.264368791,0.0,1.0
2001-04-11,6.35,6.9,6.3,6.41,160500,5.79040366327997,6.29193468923335,5.74480993364784,5.84511613883852,176011.045043911,0.0,1.0
2001-04-12,6.09,6.35,6.01,6.31,37600,5.55331626919291,5.79040366327997,5.48036630178151,5.75392867957427,41233.7401473587,0.0,1.0
2001-04-16,5.78,6.06,5.69,6.06,104200,5.27063514547373,5.52596003141364,5.18856643213591,5.52596003141364,114270.099025393,0.0,1.0
2001-04-17,5.74,5.86,5.5,5.65,56600,5.23416016176803,5.34358511288514,5.01531025953383,5.15209144843021,62069.9386260772,0.0,1.0
2001-04-18,5.75,6.4,5.75,5.99,158400,5.24327890769446,5.83599739291209,5.24327890769446,5.46212880992866,173708.096791,0.0,1.0
2001-04-19,7.29,7.51,5.73,5.74,1070000,6.64756578036393,6.84817819074528,5.22504141584161,5.23416016176803,1173406.96695941,0.0,1.0
2001-04-20,7.1,7.8,7.1,7.22,228900,6.47430960776185,7.11262182261161,6.47430960776185,6.58373455887895,251021.359567298,0.0,1.0
2001-04-23,6.66,7.3,6.42,7.15,134600,6.07308478699915,6.65668452629036,5.85423488476494,6.51990333739398,147608.016591342,0.0,1.0
2001-04-24,6.05,6.91,5.89,6.66,243000,5.51684128548721,6.30105343515978,5.37094135066441,6.07308478699915,266484.012122558,0.0,1.0
2001-04-25,6.07,6.44,5.95,5.95,210700,5.53507877734006,5.87247237661779,5.42565382622296,5.42565382622296,231062.474708736,0.0,1.0
2001-04-26,6.47,6.7,6.2,6.41,86800,5.89982861439707,6.10955977070485,5.65362247438359,5.84511613883852,95188.5277869876,0.0,1.0
2001-04-27,6.35,6.55,6.2,6.5,99300,5.79040366327997,5.97277858180847,5.65362247438359,5.92718485217634,108896.553101934,0.0,1.0
2001-04-30,6.47,6.78,6.35,6.45,253200,5.89982861439707,6.18250973811625,5.79040366327997,5.88159112254422,277669.760779554,0.0,1.0
2001-05-01,6.49,6.55,6.2,6.41,56000,5.91806610624992,5.97277858180847,5.65362247438359,5.84511613883852,61411.9534109598,0.0,1.0
2001-05-02,6.66,6.9,6.37,6.66,263100,6.07308478699915,6.29193468923335,5.80864115513282,6.07308478699915,288526.516828991,0.0,1.0
2001-05-03,6.65,6.7,6.36,6.65,73000,6.06396604107272,6.10955977070485,5.79952240920639,6.06396604107272,80054.8678392868,0.0,1.0
2001-05-04,6.45,6.5,6.3,6.45,65200,5.88159112254422,5.92718485217634,5.74480993364784,5.88159112254422,71501.0600427602,0.0,1.0
2001-05-07,6.63,6.72,6.33,6.53,187900,6.04572854921987,6.1277972625577,5.77216617142712,5.95454108995562,206059.036534274,0.0,1.0
2001-05-08,6.43,6.61,6.27,6.6,147300,5.86335363069137,6.02749105736702,5.71745369586857,6.0183723114406,161535.370311328,0.0,1.0
2001-05-09,6.3,6.65,6.28,6.28,105300,5.74480993364784,6.06396604107272,5.72657244179499,5.72657244179499,115476.405253108,0.0,1.0
2001-05-10,6.3,6.47,6.22,6.36,73800,5.74480993364784,5.89982861439707,5.67185996623644,5.79952240920639,80932.1814594434,0.0,1.0
2001-05-11,5.94,6.25,5.61,6.25,114800,5.41653508029654,5.69921620401572,5.11561646472451,5.69921620401572,125894.504492467,0.0,1.0
2001-05-14,5.58,5.82,5.31,5.81,178000,5.08826022694523,5.30711012917943,4.84205408693175,5.29799138325301,195202.280484836,0.0,1.0
2001-05-15,5.65,5.73,5.45,5.58,84800,5.15209144843021,5.22504141584161,4.9697165299017,5.08826022694523,92995.2437365961,0.0,1.0
2001-05-16,5.57,5.8,5.37,5.51,193500,5.07914148101881,5.28887263732658,4.8967665624903,5.02442900546025,212200.23187537,0.0,1.0
2001-05-17,5.75,6.11,5.54,5.7,137800,5.24327890769446,5.57155376104576,5.05178524323953,5.19768517806233,151117.271071969,0.0,1.0
2001-05-18,5.47,5.88,5.34,5.87,114700,4.98795402175455,5.36182260473799,4.86941032471103,5.35270385881156,125784.840289948,0.0,1.0
2001-05-21,6.06,6.19,5.42,5.48,106200,5.52596003141364,5.64450372845717,4.94236029212243,4.99707276768098,116463.383075784,0.0,1.0
2001-05-22,5.98,6.25,5.97,6.24,184100,5.45301006400224,5.69921620401572,5.44389131807581,5.69009745808929,201891.79683853,0.0,1.0
2001-05-23,5.82,5.95,5.81,5.91,86800,5.30711012917943,5.42565382622296,5.29799138325301,5.38917884251726,95188.5277869877,0.0,1.0
2001-05-24,6.0,6.05,5.75,5.81,148700,5.47124755585509,5.51684128548721,5.24327890769446,5.29799138325301,163070.669146602,0.0,1.0
2001-05-25,5.93,6.0,5.75,5.93,80100,5.40741633437011,5.47124755585509,5.24327890769446,5.40741633437011,87841.0262181764,0.0,1.0
2001-05-29,5.81,5.89,5.4,5.84,122200,5.29799138325301,5.37094135066441,4.92412280026958,5.32534762103228,134009.655478916,0.0,1.0
2001-05-30,5.31,5.7,5.25,5.7,241000,4.84205408693175,5.19768517806233,4.7873416113732,5.19768517806233,264290.728072166,0.0,1.0
2001-05-31,5.14,5.27,5.0,5.18,267000,4.68703540618252,4.80557910322605,4.55937296321257,4.72351038988822,292803.420727255,0.0,1.0
2001-06-01,5.19,5.32,5.05,5.05,163200,4.73262913581465,4.85117283285818,4.6049666928447,4.6049666928447,178971.97851194,0.0,1.0
2001-06-04,5.08,5.19,5.02,5.04,138100,4.63232293062397,4.73262913581465,4.57761045506542,4.59584794691827,151446.263679528,0.0,1.0
2001-06-05,5.11,5.2,5.01,5.07,60600,4.65967916840325,4.74174788174107,4.568491709139,4.62320418469755,66456.50672686,0.0,1.0
2001-06-06,5.15,5.18,5.05,5.05,59900,4.69615415210895,4.72351038988822,4.6049666928447,4.6049666928447,65688.857309223,0.0,1.0
2001-06-07,5.23,5.35,5.05,5.08,132400,4.76910411952035,4.87852907063745,4.6049666928447,4.63232293062397,145195.404135912,0.0,1.0
2001-06-08,5.74,5.98,5.25,5.43,130400,5.23416016176803,5.45301006400224,4.7873416113732,4.95147903804885,143002.120085521,0.0,1.0
2001-06-11,5.47,5.84,5.2,5.75,594600,4.98795402175455,5.32534762103228,4.74174788174107,5.24327890769446,652063.348181369,0.0,1.0
2001-06-12,5.6,5.7,5.32,5.47,166900,5.10649771879808,5.19768517806233,4.85117283285818,4.98795402175455,183029.554005164,0.0,1.0
2001-06-13,5.96,6.27,5.65,5.65,837500,5.43477257214939,5.71745369586857,5.15209144843021,5.15209144843021,918437.696101406,0.0,1.0
2001-06-14,5.75,6.0,5.74,5.98,91900,5.24327890769446,5.47124755585509,5.23416016176803,5.45301006400224,100781.402115486,0.0,1.0
2001-06-15,5.65,5.99,5.65,5.95,82600,5.15209144843021,5.46212880992866,5.15209144843021,5.42565382622296,90582.6312811656,0.0,1.0
2001-06-18,5.63,5.63,5.36,5.63,65600,5.13385395657736,5.13385395657736,4.88764781656388,5.13385395657736,71939.7168528385,0.0,1.0
2001-06-19,5.7,5.82,5.48,5.48,114500,5.19768517806233,5.30711012917943,4.99707276768098,4.99707276768098,125565.511884909,0.0,1.0
2001-06-20,6.17,6.35,5.57,5.57,186500,5.62626623660431,5.79040366327997,5.07914148101881,5.07914148101881,204523.737699,0.0,1.0
2001-06-21,6.07,6.33,6.05,6.17,179600,5.53507877734006,5.77216617142712,5.51684128548721,5.62626623660431,196956.90772515,0.0,1.0
2001-06-22,5.96,6.2,5.7,6.2,94500,5.43477257214939,5.65362247438359,5.19768517806233,5.65362247438359,103632.671380995,0.0,1.0
2001-06-25,5.95,6.2,5.95,6.2,46200,5.42565382622296,5.65362247438359,5.42565382622296,5.65362247438359,50664.8615640418,0.0,1.0
2001-06-26,5.9,6.0,5.77,5.91,103300,5.38006009659084,5.47124755585509,5.26151639954731,5.38917884251726,113283.121202717,0.0,1.0
2001-06-27,6.18,6.35,5.82,5.9,134800,5.63538498253074,5.79040366327997,5.30711012917943,5.38006009659084,147827.344996382,0.0,1.0
2001-06-28,6.07,6.26,6.01,6.12,472700,5.53507877734006,5.70833494994214,5.48036630178151,5.58067250697219,518382.685310012,0.0,1.0
2001-06-29,6.15,6.4,6.02,6.05,320800,5.60802874475146,5.83599739291209,5.48948504770794,5.51684128548721,351802.761682784,0.0,1.0
2001-07-02,6.21,6.45,6.16,6.24,115100,5.66274122031002,5.88159112254422,5.61714749067789,5.69009745808929,126223.497100026,0.0,1.0
2001-07-03,6.4,6.41,6.15,6.16,85400,5.83599739291209,5.84511613883852,5.60802874475146,5.61714749067789,93653.2289517137,0.0,1.0
2001-07-05,6.6,6.72,6.37,6.4,109800,6.0183723114406,6.1277972625577,5.80864115513282,5.83599739291209,120411.294366489,0.0,1.0
2001-07-06,6.38,6.65,6.21,6.6,125300,5.81775990105924,6.06396604107272,5.66274122031002,6.0183723114406,137409.245757022,0.0,1.0
2001-07-09,6.44,6.5,6.25,6.25,88800,5.87247237661779,5.92718485217634,5.69921620401572,5.69921620401572,97381.8118373791,0.0,1.0
2001-07-10,7.0,7.28,6.5,6.7,345400,6.3831221484976,6.63844703443751,5.92718485217634,6.10955977070485,378780.155502598,0.0,1.0
2001-07-11,7.0,7.05,6.52,6.92,120400,6.3831221484976,6.42871587812973,5.94542234402919,6.3101721810862,132035.699833563,0.0,1.0
2001-07-12,7.0,7.3,6.77,7.05,643000,6.3831221484976,6.65668452629036,6.17339099218982,6.42871587812973,705140.822200842,0.0,1.0
2001-07-13,7.18,7.35,6.85,7.01,130900,6.54725957517325,6.70227825592248,6.24634095960122,6.39224089442403,143550.441098119,0.0,1.0
2001-07-16,7.88,7.9,7.095,7.095,247700,7.18557179002301,7.20380928187586,6.46975023479864,6.46975023479864,271638.229640978,0.0,1.0
2001-07-17,7.93,7.98,7.55,7.7,158500,7.23116551965514,7.27675924928727,6.88465317445098,7.02143436334736,173817.76099352,0.0,1.0
2001-07-18,8.0,8.0,7.65,7.82,62100,7.29499674114012,7.29499674114012,6.97584063371524,7.13085931446446,68101.4697646535,0.0,1.0
2001-07-19,8.45,8.91,7.97,7.97,324100,7.70534030782925,8.1248026204448,7.26764050336084,7.26764050336084,355421.680365929,0.0,1.0
2001-07-20,8.2,8.41,8.11,8.29,161000,7.47737165966862,7.66886532412355,7.39530294633079,7.55944037300644,176559.366056509,0.0,1.0
2001-07-23,8.4,8.78,8.3,8.32,168900,7.65974657819712,8.00625892340128,7.56855911893287,7.58679661078572,185222.838055555,0.0,1.0
2001-07-24,8.26,8.4,7.4,8.4,191400,7.53208413522717,7.65974657819712,6.74787198555461,7.65974657819712,209897.283622459,0.0,1.0
2001-07-25,7.85,8.14,7.7,8.04,106500,7.15821555224374,7.42265918411007,7.02143436334736,7.33147172484582,116792.375683343,0.0,1.0
2001-07-26,7.79,7.9,7.7,7.75,276200,7.10350307668519,7.20380928187586,7.02143436334736,7.06702809297949,302892.527359055,0.0,1.0
2001-07-27,7.0,7.81,6.8,7.8,249200,6.3831221484976,7.12174056853804,6.2007472299691,7.11262182261161,273283.192678771,0.0,1.0
2001-07-30,6.8,7.1,6.6,7.07,251400,6.2007472299691,6.47430960776185,6.0183723114406,6.44695336998258,275695.805134201,0.0,1.0
2001-07-31,6.65,6.94,6.49,6.94,108900,6.06396604107272,6.32840967293905,5.91806610624992,6.32840967293905,119424.316543813,0.0,1.0
2001-08-01,6.79,6.95,6.5,6.7,103500,6.19162848404267,6.33752841886548,5.92718485217634,6.10955977070485,113502.449607756,0.0,1.0
2001-08-02,6.8,6.9,6.58,6.58,71300,6.2007472299691,6.29193468923335,6.00013481958775,6.00013481958775,78190.5763964541,0.0,1.0
2001-08-03,7.1,7.1,6.52,6.55,38600,6.47430960776185,6.47430960776185,5.94542234402919,5.97277858180847,42330.3821725544,0.0,1.0
2001-08-06,7.14,7.14,6.54,6.54,51500,6.51078459146755,6.51078459146755,5.96365983588204,5.96365983588204,56477.0642975791,0.0,1.0
2001-08-07,7.18,7.38,7.01,7.01,56600,6.54725957517325,6.72963449370176,6.39224089442403,6.39224089442403,62069.9386260772,0.0,1.0
2001-08-08,7.3,7.43,7.19,7.22,34200,6.65668452629036,6.77522822333388,6.55637832109968,6.58373455887895,37505.1572616933,0.0,1.0
2001-08-09,7.13,7.418,7.0,7.3,63000,6.50166584554113,6.76428572822217,6.3831221484976,6.65668452629036,69088.4475873297,0.0,1.0
2001-08-10,6.83,7.3,6.6,7.0,126100,6.22810346774837,6.65668452629036,6.0183723114406,6.3831221484976,138286.559377179,0.0,1.0
2001-08-13,7.35,7.35,6.88,6.93,40200,6.70227825592248,6.70227825592248,6.2736971973805,6.31929092701262,44085.0094128675,0.0,1.0
2001-08-14,7.44,7.5,7.11,7.35,49600,6.78434696926031,6.83905944481886,6.48342835368828,6.70227825592248,54393.4444497072,0.0,1.0
2001-08-15,7.45,7.58,7.11,7.4,48700,6.79346571518673,6.91200941223026,6.48342835368828,6.74787198555461,53406.4666270311,0.0,1.0
2001-08-16,7.65,7.8,7.12,7.58,62800,6.97584063371524,7.11262182261161,6.4925470996147,6.91200941223026,68869.1191822905,0.0,1.0
2001-08-17,7.38,7.86,7.26,7.65,35200,6.72963449370176,7.16733429817016,6.62020954258465,6.97584063371524,38601.799286889,0.0,1.0
2001-08-20,7.31,7.5,7.25,7.5,42400,6.66580327221678,6.83905944481886,6.61109079665823,6.83905944481886,46497.6218682981,0.0,1.0
2001-08-21,7.16,7.37,7.15,7.31,33400,6.5290220833204,6.72051574777533,6.51990333739398,6.66580327221678,36627.8436415367,0.0,1.0
2001-08-22,7.3,7.5,7.0,7.4,54500,6.65668452629036,6.83905944481886,6.3831221484976,6.74787198555461,59766.9903731662,0.0,1.0
2001-08-23,7.5,7.5,7.07,7.25,46300,6.83905944481886,6.83905944481886,6.44695336998258,6.61109079665823,50774.5257665614,0.0,1.0
2001-08-24,7.5,7.5,7.235,7.5,43100,6.83905944481886,6.83905944481886,6.59741267776859,6.83905944481886,47265.2712859351,0.0,1.0
2001-08-27,7.05,7.65,6.95,7.5,187700,6.42871587812973,6.97584063371524,6.33752841886548,6.83905944481886,205839.708129235,0.0,1.0
2001-08-28,6.94,7.05,6.55,7.0,93800,6.32840967293905,6.42871587812973,5.97277858180847,6.3831221484976,102865.021963358,0.0,1.0
2001-08-29,7.0,7.1,6.6,6.6,146900,6.3831221484976,6.47430960776185,6.0183723114406,6.0183723114406,161096.71350125,0.0,1.0
2001-08-30,6.96,7.05,6.9,7.05,231200,6.3466471647919,6.42871587812973,6.29193468923335,6.42871587812973,253543.636225248,0.0,1.0
2001-08-31,7.24,7.24,6.95,6.95,27600,6.6019720507318,6.6019720507318,6.33752841886548,6.33752841886548,30267.3198954016,0.0,1.0
2001-09-04,7.21,7.46,6.95,7.25,66800,6.57461581295253,6.80258446111316,6.33752841886548,6.61109079665823,73255.6872830734,0.0,1.0
2001-09-05,7.09,7.3,6.96,7.0,109900,6.46519086183543,6.65668452629036,6.3466471647919,6.3831221484976,120520.958569008,0.0,1.0
2001-09-06,6.65,7.0,6.59,6.96,236200,6.06396604107272,6.3831221484976,6.00925356551417,6.3466471647919,259026.846351227,0.0,1.0
2001-09-07,6.5,6.83,6.5,6.63,177400,5.92718485217634,6.22810346774837,5.92718485217634,6.04572854921987,194544.295269719,0.0,1.0
2001-09-10,6.5,6.6,6.42,6.5,83600,5.92718485217634,6.0183723114406,5.85423488476494,5.92718485217634,91679.2733063614,0.0,1.0
2001-09-17,5.04,6.39,4.84,5.89,302600,4.59584794691827,5.82687864698567,4.41347302838977,5.37094135066441,331843.876824222,0.0,1.0
2001-09-18,5.49,5.54,4.9,5.04,301200,5.0061915136074,5.05178524323953,4.46818550394832,4.59584794691827,330308.577988948,0.0,1.0
2001-09-19,4.6,5.37,4.31,5.37,213100,4.19462312615557,4.8967665624903,3.93017949428924,4.8967665624903,233694.415569206,0.0,1.0
2001-09-20,4.57,4.67,4.33,4.67,92000,4.16726688837629,4.25845434764054,3.94841698614209,4.25845434764054,100891.066318005,0.0,1.0
2001-09-21,5.0,5.0,3.97,5.0,106900,4.55937296321257,4.55937296321257,3.62014213279078,4.55937296321257,117231.032493421,0.0,1.0
2001-09-24,5.24,5.47,4.41,5.0,117600,4.77822286544678,4.98795402175455,4.02136695355349,4.55937296321257,128965.102163015,0.0,1.0
2001-09-25,4.85,5.13,4.6,4.95,54500,4.42259177431619,4.6779166602561,4.19462312615557,4.51377923358045,59766.9903731662,0.0,1.0
2001-09-26,3.9,4.95,3.76,4.81,164600,3.55631091130581,4.51377923358045,3.42864846833585,4.38611679061049,180507.277347214,0.0,1.0
2001-09-27,3.545,4.0,3.22,4.0,216000,3.23259543091771,3.64749837057006,2.9362361883089,3.64749837057006,236874.677442274,0.0,1.0
2001-09-28,3.92,4.0,3.43,3.51,138800,3.57454840315866,3.64749837057006,3.12772985276382,3.20067982017523,152213.913097164,0.0,1.0
2001-10-01,3.7,4.05,3.7,4.04,101800,3.3739359927773,3.69309210020218,3.3739359927773,3.68397335427576,111638.158164923,0.0,1.0
2001-10-02,3.54,3.82,3.51,3.82,69500,3.2280360579545,3.48336094389441,3.20067982017523,3.48336094389441,76216.6207511019,0.0,1.0
2001-10-03,3.56,3.65,3.44,3.65,152400,3.24627354980735,3.32834226314518,3.13684859869025,3.32834226314518,167128.244639826,0.0,1.0
2001-10-04,3.59,3.7,3.45,3.7,204500,3.27362978758663,3.3739359927773,3.14596734461667,3.3739359927773,224263.294152522,0.0,1.0
2001-10-05,3.5,3.55,3.43,3.55,53600,3.1915610742488,3.23715480388093,3.12772985276382,3.23715480388093,58780.0125504901,0.0,1.0
2001-10-08,3.55,3.55,3.44,3.55,191600,3.23715480388093,3.23715480388093,3.13684859869025,3.23715480388093,210116.612027498,0.0,1.0
2001-10-09,3.55,3.55,3.5,3.53,148200,3.23715480388093,3.23715480388093,3.1915610742488,3.21891731202808,162522.348134004,0.0,1.0
2001-10-10,3.55,3.55,3.41,3.55,110600,3.23715480388093,3.23715480388093,3.10949236091097,3.23715480388093,121288.607986645,0.0,1.0
2001-10-11,3.75,3.75,3.5,3.55,172500,3.41952972240943,3.41952972240943,3.1915610742488,3.23715480388093,189170.74934626,0.0,1.0
2001-10-12,3.9,4.25,3.65,3.8,248600,3.55631091130581,3.87546701873069,3.32834226314518,3.46512345204155,272625.207463653,0.0,1.0
2001-10-15,3.8,3.99,3.7,3.9,78400,3.46512345204155,3.63837962464363,3.3739359927773,3.55631091130581,85976.7347753438,0.0,1.0
2001-10-16,3.93,4.16,3.75,3.88,95200,3.58366714908508,3.79339830539286,3.41952972240943,3.53807341945296,104400.320798632,0.0,1.0
2001-10-17,3.95,4.06,3.75,4.01,54000,3.60190464093793,3.70221084612861,3.41952972240943,3.65661711649648,59218.6693605684,0.0,1.0
2001-10-18,3.56,3.898,3.45,3.72,94800,3.24627354980735,3.55448716212052,3.14596734461667,3.39217348463015,103961.663988553,0.0,1.0
2001-10-19,3.7,3.79,3.53,3.68,46100,3.3739359927773,3.45600470611513,3.21891731202808,3.35569850092445,50555.1973615223,0.0,1.0
2001-10-22,3.59,3.8,3.53,3.75,49000,3.27362978758663,3.46512345204155,3.21891731202808,3.41952972240943,53735.4592345897,0.0,1.0
2001-10-23,3.45,3.69,3.3,3.59,101800,3.14596734461667,3.36481724685088,3.0091861557203,3.27362978758663,111638.158164923,0.0,1.0
2001-10-24,3.51,3.6,3.41,3.41,118600,3.20067982017523,3.28274853351305,3.10949236091097,3.10949236091097,130061.744188211,0.0,1.0
2001-10-25,3.43,3.57,3.38,3.5,52100,3.12772985276382,3.25539229573378,3.0821361231317,3.1915610742488,57135.0495126966,0.0,1.0
2001-10-26,3.43,3.5,3.37,3.5,194400,3.12772985276382,3.1915610742488,3.07301737720527,3.1915610742488,213187.209698046,0.0,1.0
2001-10-29,3.3,3.48,3.28,3.46,93700,3.0091861557203,3.17332358239595,2.99094866386745,3.1550860905431,102755.357760838,0.0,1.0
2001-10-30,3.31,3.5,3.1,3.5,134800,3.01830490164672,3.1915610742488,2.82681123719179,3.1915610742488,147827.344996382,0.0,1.0
2001-10-31,3.31,3.5,3.3,3.33,104400,3.01830490164672,3.1915610742488,3.0091861557203,3.03654239349957,114489.427430432,0.0,1.0
2001-11-01,3.46,3.46,3.31,3.31,72400,3.1550860905431,3.1550860905431,3.01830490164672,3.01830490164672,79396.8826241694,0.0,1.0
2001-11-02,3.52,3.52,3.42,3.46,71600,3.20979856610165,3.20979856610165,3.1186111068374,3.1550860905431,78519.5690040128,0.0,1.0
2001-11-05,3.44,3.5,3.35,3.5,32400,3.13684859869025,3.1915610742488,3.05477988535242,3.1915610742488,35531.201616341,0.0,1.0
2001-11-06,3.44,3.44,3.35,3.37,76000,3.13684859869025,3.13684859869025,3.05477988535242,3.07301737720527,83344.793914874,0.0,1.0
2001-11-07,3.4,3.58,3.4,3.58,293500,3.10037361498455,3.2645110416602,3.10037361498455,3.2645110416602,321864.434394941,0.0,1.0
2001-11-08,3.49,3.73,3.39,3.52,297700,3.18244232832238,3.40129223055658,3.09125486905812,3.20979856610165,326470.330900762,0.0,1.0
2001-11-09,3.57,3.6,3.4,3.4,146900,3.25539229573378,3.28274853351305,3.10037361498455,3.10037361498455,161096.71350125,0.0,1.0
2001-11-12,3.55,3.58,3.45,3.53,107000,3.23715480388093,3.2645110416602,3.14596734461667,3.21891731202808,117340.696695941,0.0,1.0
2001-11-13,3.97,3.98,3.44,3.45,188400,3.62014213279078,3.62926087871721,3.13684859869025,3.14596734461667,206607.357546872,0.0,1.0
2001-11-14,4.0,4.25,3.8,4.03,213100,3.64749837057006,3.87546701873069,3.46512345204155,3.67485460834933,233694.415569206,0.0,1.0
2001-11-15,4.07,4.09,3.85,4.02,99200,3.71132959205503,3.72956708390788,3.51071718167368,3.66573586242291,108786.888899415,0.0,1.0
2001-11-16,4.05,4.13,3.75,4.05,73500,3.69309210020218,3.76604206761358,3.41952972240943,3.69309210020218,80603.1888518848,0.0,1.0
2001-11-19,4.52,4.55,3.95,4.05,118400,4.12167315874416,4.14902939652344,3.60190464093793,3.69309210020218,129842.415783172,0.0,1.0
2001-11-20,4.11,4.55,4.08,4.42,72400,3.74780457576073,4.14902939652344,3.72044833798146,4.03048569947991,79396.8826241695,0.0,1.0
2001-11-21,4.26,4.26,4.0,4.26,61900,3.88458576465711,3.88458576465711,3.64749837057006,3.88458576465711,67882.1413596145,0.0,1.0
2001-11-23,4.09,4.29,4.05,4.29,21300,3.72956708390788,3.91194200243639,3.69309210020218,3.91194200243639,23358.4751366686,0.0,1.0
2001-11-26,4.09,4.17,3.88,4.13,63900,3.72956708390788,3.80251705131929,3.53807341945296,3.76604206761358,70075.4254100059,0.0,1.0
2001-11-27,3.92,4.12,3.86,4.06,59200,3.57454840315866,3.75692332168716,3.51983592760011,3.70221084612861,64921.207891586,0.0,1.0
2001-11-28,3.97,4.05,3.8,4.05,129400,3.62014213279078,3.69309210020218,3.46512345204155,3.69309210020218,141905.478060325,0.0,1.0
2001-11-29,4.09,4.13,3.85,3.85,172300,3.72956708390788,3.76604206761358,3.51071718167368,3.51071718167368,188951.420941221,0.0,1.0
2001-11-30,4.0,4.15,3.95,4.02,118600,3.64749837057006,3.78427955946644,3.60190464093793,3.66573586242291,130061.744188211,0.0,1.0
2001-12-03,4.03,4.1,3.95,4.1,118700,3.67485460834933,3.73868582983431,3.60190464093793,3.73868582983431,130171.408390731,0.0,1.0
2001-12-04,4.28,4.29,3.98,4.03,177600,3.90282325650996,3.91194200243639,3.62926087871721,3.67485460834933,194763.623674758,0.0,1.0
2001-12-05,4.83,4.85,4.28,4.28,619500,4.40435428246334,4.42259177431619,3.90282325650996,3.90282325650996,679369.734608743,0.0,1.0
2001-12-06,4.7,4.78,4.41,4.78,220000,4.28581058541982,4.35876055283122,4.02136695355349,4.35876055283122,241261.245543056,0.0,1.0
2001-12-07,4.31,4.7,4.29,4.7,110300,3.93017949428924,4.28581058541982,3.91194200243639,4.28581058541982,120959.615379087,0.0,1.0
2001-12-10,4.54,4.58,4.32,4.39,74900,4.13991065059702,4.17638563430272,3.93929824021566,4.00312946170064,82138.4876871586,0.0,1.0
2001-12-11,4.78,4.83,4.5,4.54,194600,4.35876055283122,4.40435428246334,4.10343566689131,4.13991065059702,213406.538103085,0.0,1.0
2001-12-12,4.58,4.82,4.55,4.805,100600,4.17638563430272,4.39523553653692,4.14902939652344,4.38155741764728,110322.187734688,0.0,1.0
2001-12-13,4.45,4.635,4.31,4.58,255900,4.05784193725919,4.22653873689805,3.93017949428924,4.17638563430272,280630.694247582,0.0,1.0
2001-12-14,5.65,5.7,4.35,4.36,2125100,5.15209144843021,5.19768517806233,3.96665447799494,3.97577322392136,2330473.9677434,0.0,1.0
2001-12-17,4.95,5.8,4.75,5.69,963600,4.51377923358045,5.28887263732658,4.33140431505194,5.18856643213591,1056724.25547859,0.0,1.0
2001-12-18,5.24,5.3,4.91,5.09,416600,4.77822286544678,4.83293534100533,4.47730424987475,4.6414416765504,456861.067696532,0.0,1.0
2001-12-19,5.17,5.22,4.94,5.2,478100,4.7143916439618,4.75998537359393,4.50466048765402,4.74174788174107,524304.552246069,0.0,1.0
2001-12-20,5.12,5.23,5.05,5.14,57400,4.66879791432967,4.76910411952035,4.6049666928447,4.68703540618252,62947.2522462338,0.0,1.0
2001-12-21,5.25,5.47,5.1,5.2,176700,4.7873416113732,4.98795402175455,4.65056042247682,4.74174788174107,193776.645852082,0.0,1.0
2001-12-24,5.35,5.65,5.25,5.25,57300,4.87852907063745,5.15209144843021,4.7873416113732,4.7873416113732,62837.5880437142,0.0,1.0
2001-12-26,6.049,6.32,5.48,5.66,977300,5.51592941089457,5.76304742550069,4.99707276768098,5.16121019435663,1071748.25122377,0.0,1.0
2001-12-27,6.12,6.19,5.9,5.98,497500,5.58067250697219,5.64450372845717,5.38006009659084,5.45301006400224,545579.407534865,0.0,1.0
2001-12-28,6.27,6.28,6.0,6.06,345500,5.71745369586857,5.72657244179499,5.47124755585509,5.52596003141364,378889.819705117,0.0,1.0
2001-12-31,6.24,6.45,5.96,6.22,399200,5.69009745808929,5.88159112254422,5.43477257214939,5.67185996623644,437779.496458127,0.0,1.0
2002-01-02,6.25,6.4,5.83,6.24,141100,5.69921620401572,5.83599739291209,5.31622887510586,5.69009745808929,154736.189755115,0.0,1.0
2002-01-03,6.19,6.42,5.95,6.42,368800,5.64450372845717,5.85423488476494,5.42565382622296,5.85423488476494,404441.578892177,0.0,1.0
2002-01-04,6.25,6.33,5.55,6.19,303000,5.69921620401572,5.77216617142712,5.06090398916596,5.64450372845717,332282.5336343,0.0,1.0
2002-01-07,6.0,6.26,5.9,6.2,93900,5.47124755585509,5.70833494994214,5.38006009659084,5.65362247438359,102974.686165877,0.0,1.0
2002-01-08,5.99,6.05,5.65,5.9,65900,5.46212880992866,5.51684128548721,5.15209144843021,5.38006009659084,72268.7094603973,0.0,1.0
2002-01-09,6.06,6.15,5.75,5.99,170100,5.52596003141364,5.60802874475146,5.24327890769446,5.46212880992866,186538.80848579,0.0,1.0
2002-01-10,6.03,6.12,5.86,6.105,85900,5.49860379363436,5.58067250697219,5.34358511288514,5.56699438808255,94201.5499643115,0.0,1.0
2002-01-11,5.78,6.0,5.32,6.0,223500,5.27063514547373,5.47124755585509,4.85117283285818,5.47124755585509,245099.492631241,0.0,1.0
2002-01-14,5.62,5.7,5.35,5.57,121800,5.12473521065093,5.19768517806233,4.87852907063745,5.07914148101881,133570.998668837,0.0,1.0
2002-01-15,5.46,5.75,5.4,5.69,99900,4.97883527582813,5.24327890769446,4.92412280026958,5.18856643213591,109554.538317051,0.0,1.0
2002-01-16,5.56,5.56,5.04,5.29,130800,5.07002273509238,5.07002273509238,4.59584794691827,4.8238165950789,143440.776895599,0.0,1.0
2002-01-17,5.55,5.61,5.41,5.41,68900,5.06090398916596,5.11561646472451,4.933241546196,4.933241546196,75558.6355359843,0.0,1.0
2002-01-18,5.6,5.64,5.5,5.5,55600,5.10649771879808,5.14297270250378,5.01531025953383,5.01531025953383,60973.2966008815,0.0,1.0
2002-01-22,5.51,5.65,5.24,5.64,116300,5.02442900546025,5.15209144843021,4.77822286544678,5.14297270250378,127539.467530261,0.0,1.0
2002-01-23,5.52,5.57,5.4,5.57,86400,5.03354775138668,5.07914148101881,4.92412280026958,5.07914148101881,94749.8709769093,0.0,1.0
2002-01-24,5.51,5.71,5.36,5.58,79800,5.02442900546025,5.20680392398876,4.88764781656388,5.08826022694523,87512.0336106177,0.0,1.0
2002-01-25,5.4,5.5,5.37,5.38,152700,4.92412280026958,5.01531025953383,4.8967665624903,4.90588530841673,167457.237247385,0.0,1.0
2002-01-28,5.22,5.4,4.92,5.37,104900,4.75998537359393,4.92412280026958,4.48642299580117,4.8967665624903,115037.74844303,0.0,1.0
2002-01-29,4.95,5.15,4.95,5.07,148900,4.51377923358045,4.69615415210895,4.51377923358045,4.62320418469755,163289.997551641,0.0,1.0
2002-01-30,4.54,5.0,4.36,5.0,96700,4.13991065059702,4.55937296321257,3.97577322392136,4.55937296321257,106045.283836425,0.0,1.0
2002-01-31,5.03,5.21,4.54,4.55,143700,4.58672920099185,4.7508666276675,4.13991065059702,4.14902939652344,157587.459020623,0.0,1.0
2002-02-01,4.93,5.04,4.8,5.04,17100,4.4955417417276,4.59584794691827,4.37699804468407,4.59584794691827,18752.5786308466,0.0,1.0
2002-02-04,4.59,4.94,4.46,4.94,32400,4.18550438022914,4.50466048765402,4.06696068318561,4.50466048765402,35531.201616341,0.0,1.0
2002-02-05,4.44,4.59,4.3,4.5,38800,4.04872319133276,4.18550438022914,3.92106074836281,4.10343566689131,42549.7105775936,0.0,1.0
2002-02-06,4.55,4.55,4.25,4.3,46900,4.14902939652344,4.14902939652344,3.87546701873069,3.92106074836281,51432.5109816788,0.0,1.0
2002-02-07,4.45,4.59,4.4,4.46,36800,4.05784193725919,4.18550438022914,4.01224820762706,4.06696068318561,40356.4265272021,0.0,1.0
2002-02-08,4.1,4.45,3.82,4.45,161500,3.73868582983431,4.05784193725919,3.48336094389441,4.05784193725919,177107.687069107,0.0,1.0
2002-02-11,3.99,4.1,3.97,4.1,40600,3.63837962464363,3.73868582983431,3.62014213279078,3.73868582983431,44523.6662229459,0.0,1.0
2002-02-12,3.9,4.03,3.77,4.03,82100,3.55631091130581,3.67485460834933,3.43776721426228,3.67485460834933,90034.3102685677,0.0,1.0
2002-02-13,3.9,4.03,3.65,4.03,131700,3.55631091130581,3.67485460834933,3.32834226314518,3.67485460834933,144427.754718275,0.0,1.0
2002-02-14,3.94,4.12,3.77,4.0,73400,3.59278589501151,3.75692332168716,3.43776721426228,3.64749837057006,80493.524649365,0.0,1.0
2002-02-15,3.96,4.19,3.88,4.19,76300,3.61102338686436,3.82075454317214,3.53807341945296,3.82075454317214,83673.7865224326,0.0,1.0
2002-02-19,3.5,3.96,3.37,3.96,361400,3.1915610742488,3.61102338686436,3.07301737720527,3.61102338686436,396326.42790573,0.0,1.0
2002-02-20,3.58,3.79,3.498,3.79,120500,3.2645110416602,3.45600470611513,3.18973732506352,3.45600470611513,132145.364036083,0.0,1.0
2002-02-21,3.47,3.65,3.41,3.57,96500,3.16420483646953,3.32834226314518,3.10949236091097,3.25539229573378,105825.955431386,0.0,1.0
2002-02-22,3.45,3.47,3.26,3.47,162200,3.14596734461667,3.16420483646953,2.9727111720146,3.16420483646953,177875.336486744,0.0,1.0
2002-02-25,3.56,3.65,3.32,3.32,95800,3.24627354980735,3.32834226314518,3.02742364757315,3.02742364757315,105058.306013749,0.0,1.0
2002-02-26,3.44,3.62,3.4,3.52,179300,3.13684859869025,3.3009860253659,3.10037361498455,3.20979856610165,196627.915117591,0.0,1.0
2002-02-27,3.49,3.53,3.42,3.45,97900,3.18244232832238,3.21891731202808,3.1186111068374,3.14596734461667,107361.25426666,0.0,1.0
2002-02-28,3.7,3.8,3.39,3.45,1902700,3.3739359927773,3.46512345204155,3.09125486905812,3.14596734461667,2086580.78133988,0.0,1.0
2002-03-01,3.8,3.82,3.61,3.77,62000,3.46512345204155,3.48336094389441,3.29186727943948,3.43776721426228,67991.8055621341,0.0,1.0
2002-03-04,3.93,3.99,3.7,3.8,36100,3.58366714908508,3.63837962464363,3.3739359927773,3.46512345204155,39588.7771095651,0.0,1.0
2002-03-05,4.05,4.15,3.861,3.96,111800,3.69309210020218,3.78427955946644,3.52074780219275,3.61102338686436,122604.57841688,0.0,1.0
2002-03-06,4.2,4.39,3.95,4.1,65100,3.82987328909856,4.00312946170064,3.60190464093793,3.73868582983431,71391.3958402407,0.0,1.0
2002-03-07,4.2,4.4,4.13,4.25,42000,3.82987328909856,4.01224820762706,3.76604206761358,3.87546701873069,46058.9650582198,0.0,1.0
2002-03-08,4.24,4.33,4.14,4.33,45400,3.86634827280426,3.94841698614209,3.77516081354001,3.94841698614209,49787.5479438852,0.0,1.0
2002-03-11,4.16,4.25,3.95,4.15,66000,3.79339830539286,3.87546701873069,3.60190464093793,3.78427955946644,72378.3736629169,0.0,1.0
2002-03-12,4.12,4.19,4.0,4.0,36700,3.75692332168716,3.82075454317214,3.64749837057006,3.64749837057006,40246.7623246826,0.0,1.0
2002-03-13,4.08,4.12,4.0,4.05,48600,3.72044833798146,3.75692332168716,3.64749837057006,3.69309210020218,53296.8024245115,0.0,1.0
2002-03-14,4.04,4.1,4.0,4.1,53200,3.68397335427576,3.73868582983431,3.64749837057006,3.73868582983431,58341.3557404117,0.0,1.0
2002-03-15,4.17,4.31,3.91,3.92,85800,3.80251705131929,3.93017949428924,3.56542965723223,3.57454840315866,94091.8857617918,0.0,1.0
2002-03-18,4.25,4.51,4.11,4.2,105000,3.87546701873069,4.11255441281774,3.74780457576073,3.82987328909856,115147.412645549,0.0,1.0
2002-03-19,4.13,4.29,4.0,4.16,38200,3.76604206761358,3.91194200243639,3.64749837057006,3.79339830539286,41891.7253624762,0.0,1.0
2002-03-20,4.09,4.1,4.0,4.05,33600,3.72956708390788,3.73868582983431,3.64749837057006,3.69309210020218,36847.1720465759,0.0,1.0
2002-03-21,4.16,4.35,3.95,4.35,83000,3.79339830539286,3.96665447799494,3.60190464093793,3.96665447799494,91021.2880912439,0.0,1.0
2002-03-22,4.04,4.04,4.0,4.01,26700,3.68397335427576,3.68397335427576,3.64749837057006,3.65661711649648,29280.3420727254,0.0,1.0
2002-03-25,4.02,4.02,3.91,4.0,28300,3.66573586242291,3.66573586242291,3.56542965723223,3.64749837057006,31034.9693130386,0.0,1.0
2002-03-26,3.96,4.09,3.881,3.93,60200,3.61102338686436,3.72956708390788,3.5389852940456,3.58366714908508,66017.8499167817,0.0,1.0
2002-03-27,3.76,4.0,3.76,3.9,291700,3.42864846833585,3.64749837057006,3.42864846833585,3.55631091130581,319890.478749589,0.0,1.0
2002-03-28,3.81,3.99,3.7,3.75,54800,3.47424219796798,3.63837962464363,3.3739359927773,3.41952972240943,60095.9829807249,0.0,1.0
2002-04-01,3.769,3.769,3.6,3.769,145400,3.43685533966964,3.43685533966964,3.28274853351305,3.43685533966964,159451.750463456,0.0,1.0
2002-04-02,3.73,3.87,3.45,3.8,70000,3.40129223055658,3.52895467352653,3.14596734461667,3.46512345204155,76764.9417636997,0.0,1.0
2002-04-03,3.99,3.99,3.65,3.65,72600,3.63837962464363,3.63837962464363,3.32834226314518,3.32834226314518,79616.2110292086,0.0,1.0
2002-04-04,4.18,4.3,3.8,3.8,83800,3.81163579724571,3.92106074836281,3.46512345204155,3.46512345204155,91898.6017114005,0.0,1.0
2002-04-05,4.07,4.2,4.0,4.2,26900,3.71132959205503,3.82987328909856,3.64749837057006,3.82987328909856,29499.6704777646,0.0,1.0
2002-04-08,4.07,4.09,3.91,4.07,66300,3.71132959205503,3.72956708390788,3.56542965723223,3.71132959205503,72707.3662704756,0.0,1.0
2002-04-09,3.98,4.08,3.95,4.0,62700,3.62926087871721,3.72044833798146,3.60190464093793,3.64749837057006,68759.454979771,0.0,1.0
2002-04-10,4.0,4.0,3.94,3.96,25500,3.64749837057006,3.64749837057006,3.59278589501151,3.61102338686436,27964.3716424906,0.0,1.0
2002-04-11,4.25,4.35,3.95,3.95,75900,3.87546701873069,3.96665447799494,3.60190464093793,3.60190464093793,83235.1297123543,0.0,1.0
2002-04-12,4.5,4.5,4.05,4.1,106500,4.10343566689131,4.10343566689131,3.69309210020218,3.73868582983431,116792.375683343,0.0,1.0
2002-04-15,4.63,4.64,4.25,4.49,85800,4.22197936393484,4.23109810986127,3.87546701873069,4.09431692096489,94091.8857617919,0.0,1.0
2002-04-16,4.68,4.68,4.39,4.58,61200,4.26757309356697,4.26757309356697,4.00312946170064,4.17638563430272,67114.4919419774,0.0,1.0
2002-04-17,4.69,4.7,4.51,4.68,16500,4.27669183949339,4.28581058541982,4.11255441281774,4.26757309356697,18094.5934157292,0.0,1.0
2002-04-18,4.55,4.69,4.44,4.5,59700,4.14902939652344,4.27669183949339,4.04872319133276,4.10343566689131,65469.5289041839,0.0,1.0
2002-04-19,4.78,4.78,4.48,4.48,140100,4.35876055283122,4.35876055283122,4.08519817503846,4.08519817503846,153639.547729919,0.0,1.0
2002-04-22,4.68,4.78,4.44,4.77,79600,4.26757309356697,4.35876055283122,4.04872319133276,4.34964180690479,87292.7052055785,0.0,1.0
2002-04-23,4.5,4.65,4.48,4.57,66900,4.10343566689131,4.24021685578769,4.08519817503846,4.16726688837629,73365.3514855931,0.0,1.0
2002-04-24,4.51,4.51,4.3,4.45,56400,4.11255441281774,4.11255441281774,3.92106074836281,4.05784193725919,61850.610221038,0.0,1.0
2002-04-25,4.7,4.92,4.5,4.58,67500,4.28581058541982,4.48642299580117,4.10343566689131,4.17638563430272,74023.3367007104,0.0,1.0
2002-04-26,4.8,4.9,4.6,4.72,74500,4.37699804468407,4.46818550394832,4.19462312615557,4.30404807727267,81699.8308770804,0.0,1.0
2002-04-29,4.74,4.9,4.51,4.71,32600,4.32228556912552,4.46818550394832,4.11255441281774,4.29492933134624,35750.5300213801,0.0,1.0
2002-04-30,4.75,4.75,4.64,4.74,11000,4.33140431505194,4.33140431505194,4.23109810986127,4.32228556912552,12063.0622771528,0.0,1.0
2002-05-01,4.87,4.919,4.66,4.66,40000,4.44082926616905,4.48551112120853,4.24933560171412,4.24933560171412,43865.6810078284,0.0,1.0
2002-05-02,4.9,4.9,4.75,4.8,70600,4.46818550394832,4.46818550394832,4.33140431505194,4.37699804468407,77422.9269788172,0.0,1.0
2002-05-03,4.92,4.95,4.75,4.8,16800,4.48642299580117,4.51377923358045,4.33140431505194,4.37699804468407,18423.5860232879,0.0,1.0
2002-05-06,4.98,5.1,4.65,4.8,52000,4.54113547135972,4.65056042247682,4.24021685578769,4.37699804468407,57025.3853101769,0.0,1.0
2002-05-07,4.8,4.9,4.8,4.821,67500,4.37699804468407,4.46818550394832,4.37699804468407,4.39614741112956,74023.3367007104,0.0,1.0
2002-05-08,4.84,4.9,4.75,4.75,37400,4.41347302838977,4.46818550394832,4.33140431505194,4.33140431505194,41014.4117423195,0.0,1.0
2002-05-09,5.35,5.6,4.75,4.85,221500,4.87852907063745,5.10649771879808,4.33140431505194,4.42259177431619,242906.20858085,0.0,1.0
2002-05-10,5.82,5.85,5.39,5.49,234400,5.30711012917943,5.33446636695871,4.91500405434315,5.0061915136074,257052.890705875,0.0,1.0
2002-05-13,5.55,6.05,5.55,5.85,123800,5.06090398916596,5.51684128548721,5.06090398916596,5.33446636695871,135764.282719229,0.0,1.0
2002-05-14,5.75,5.75,5.5,5.55,39400,5.24327890769446,5.24327890769446,5.01531025953383,5.06090398916596,43207.695792711,0.0,1.0
2002-05-15,5.43,5.58,5.3,5.58,87900,4.95147903804885,5.08826022694523,4.83293534100533,5.08826022694523,96394.834014703,0.0,1.0
2002-05-16,5.5,5.63,5.25,5.3,26300,5.01531025953383,5.13385395657736,4.7873416113732,4.83293534100533,28841.6852626472,0.0,1.0
2002-05-17,5.43,5.6,5.3,5.5,56100,4.95147903804885,5.10649771879808,4.83293534100533,5.01531025953383,61521.6176134794,0.0,1.0
2002-05-20,5.5,5.75,5.25,5.35,109200,5.01531025953383,5.24327890769446,4.7873416113732,4.87852907063745,119753.309151371,0.0,1.0
2002-05-21,5.75,5.79,5.4,5.5,222400,5.24327890769446,5.27975389140016,4.92412280026958,5.01531025953383,243893.186403526,0.0,1.0
2002-05-22,5.89,6.0,5.71,5.75,177500,5.37094135066441,5.47124755585509,5.20680392398876,5.24327890769446,194653.959472238,0.0,1.0
2002-05-23,6.04,6.23,5.815,5.815,188100,5.50772253956079,5.68097871216287,5.30255075621622,5.30255075621622,206278.364939313,0.0,1.0
2002-05-24,5.99,6.04,5.82,6.0,80200,5.46212880992866,5.50772253956079,5.30711012917943,5.47124755585509,87950.690420696,0.0,1.0
2002-05-28,6.04,6.05,5.75,5.99,112600,5.50772253956079,5.51684128548721,5.24327890769446,5.46212880992866,123481.892037037,0.0,1.0
2002-05-29,5.9,6.149,5.9,6.0,98400,5.38006009659084,5.60711687015882,5.38006009659084,5.47124755585509,107909.575279258,0.0,1.0
2002-05-30,5.92,5.999,5.8,5.99,14400,5.39829758844369,5.47033568126244,5.28887263732658,5.46212880992866,15791.6451628182,0.0,1.0
2002-05-31,6.0,6.0,5.55,5.85,132900,5.47124755585509,5.47124755585509,5.06090398916596,5.33446636695871,145743.72514851,0.0,1.0
2002-06-03,5.9,5.99,5.58,5.85,55100,5.38006009659084,5.46212880992866,5.08826022694523,5.33446636695871,60424.9755882836,0.0,1.0
2002-06-04,5.8,5.8,5.7,5.7,60200,5.28887263732658,5.28887263732658,5.19768517806233,5.19768517806233,66017.8499167818,0.0,1.0
2002-06-05,5.67,5.74,5.65,5.74,54300,5.17032894028306,5.23416016176803,5.15209144843021,5.23416016176803,59547.661968127,0.0,1.0
2002-06-06,5.5,5.67,5.31,5.67,114300,5.01531025953383,5.17032894028306,4.84205408693175,5.17032894028306,125346.18347987,0.0,1.0
2002-06-07,5.5,5.54,5.42,5.45,195700,5.01531025953383,5.05178524323953,4.94236029212243,4.9697165299017,214612.8443308,0.0,1.0
2002-06-10,5.49,5.55,5.33,5.51,93700,5.0061915136074,5.06090398916596,4.8602915787846,5.02442900546025,102755.357760838,0.0,1.0
2002-06-11,5.45,5.53,5.42,5.45,68800,4.9697165299017,5.04266649731311,4.94236029212243,4.9697165299017,75448.9713334649,0.0,1.0
2002-06-12,5.38,5.43,5.07,5.42,126600,4.90588530841673,4.95147903804885,4.62320418469755,4.94236029212243,138834.880389777,0.0,1.0
2002-06-13,5.37,5.37,5.15,5.19,76400,4.8967665624903,4.8967665624903,4.69615415210895,4.73262913581465,83783.4507249523,0.0,1.0
2002-06-14,5.3,5.35,5.15,5.25,90800,4.83293534100533,4.87852907063745,4.69615415210895,4.7873416113732,99575.0958877704,0.0,1.0
2002-06-17,5.2,5.31,5.1,5.31,224500,4.74174788174107,4.84205408693175,4.65056042247682,4.84205408693175,246196.134656437,0.0,1.0
2002-06-18,5.24,5.25,5.15,5.23,30600,4.77822286544678,4.7873416113732,4.69615415210895,4.76910411952035,33557.2459709887,0.0,1.0
2002-06-19,5.24,5.25,5.15,5.16,16300,4.77822286544678,4.7873416113732,4.69615415210895,4.70527289803537,17875.2650106901,0.0,1.0
2002-06-20,5.25,5.25,5.16,5.2,127300,4.7873416113732,4.7873416113732,4.70527289803537,4.74174788174107,139602.529807414,0.0,1.0
2002-06-21,5.07,5.24,5.05,5.24,134600,4.62320418469755,4.77822286544678,4.6049666928447,4.77822286544678,147608.016591342,0.0,1.0
2002-06-24,4.92,5.25,4.8,5.24,92000,4.48642299580117,4.7873416113732,4.37699804468407,4.77822286544678,100891.066318005,0.0,1.0
2002-06-25,4.85,5.0,4.83,4.85,23200,4.42259177431619,4.55937296321257,4.40435428246334,4.42259177431619,25442.0949845405,0.0,1.0
2002-06-26,5.07,5.19,4.75,4.82,45500,4.62320418469755,4.73262913581465,4.33140431505194,4.39523553653692,49897.2121464048,0.0,1.0
2002-06-27,5.0,5.1,4.77,4.99,55600,4.55937296321257,4.65056042247682,4.34964180690479,4.55025421728615,60973.2966008815,0.0,1.0
2002-06-28,5.001,5.12,4.999,4.999,67900,4.56028483780521,4.66879791432967,4.55846108861993,4.55846108861993,74461.9935107888,0.0,1.0
2002-07-01,5.1,5.101,4.85,5.0,32000,4.65056042247682,4.65147229706947,4.42259177431619,4.55937296321257,35092.5448062627,0.0,1.0
2002-07-02,5.1,5.15,4.92,4.95,25700,4.65056042247682,4.69615415210895,4.48642299580117,4.51377923358045,28183.7000475298,0.0,1.0
2002-07-03,4.99,5.0,4.9,4.96,10700,4.55025421728615,4.55937296321257,4.46818550394832,4.52289797950687,11734.0696695941,0.0,1.0
2002-07-05,4.96,5.0,4.89,4.89,7900,4.52289797950687,4.55937296321257,4.4590667580219,4.4590667580219,8663.47199904611,0.0,1.0
2002-07-08,4.98,5.0,4.909,5.0,14700,4.54113547135972,4.55937296321257,4.4763923752821,4.55937296321257,16120.6377703769,0.0,1.0
2002-07-09,5.0,5.0,4.62,4.9,33900,4.55937296321257,4.55937296321257,4.21286061800842,4.46818550394832,37176.1646541346,0.0,1.0
2002-07-10,4.8,5.0,4.76,4.76,12500,4.37699804468407,4.55937296321257,4.34052306097837,4.34052306097837,13708.0253149464,0.0,1.0
2002-07-11,4.819,4.85,4.75,4.8,34700,4.39432366194428,4.42259177431619,4.33140431505194,4.37699804468407,38053.4782742911,0.0,1.0
2002-07-12,4.8,4.9,4.68,4.75,39100,4.37699804468407,4.46818550394832,4.26757309356697,4.33140431505194,42878.7031851522,0.0,1.0
2002-07-15,4.68,4.8,4.6,4.71,13200,4.26757309356697,4.37699804468407,4.19462312615557,4.29492933134624,14475.6747325834,0.0,1.0
2002-07-16,4.69,4.75,4.4,4.49,32600,4.27669183949339,4.33140431505194,4.01224820762706,4.09431692096489,35750.5300213802,0.0,1.0
2002-07-17,4.71,4.74,4.512,4.69,50100,4.29492933134624,4.32228556912552,4.11437816200302,4.27669183949339,54941.7654623051,0.0,1.0
2002-07-18,4.62,4.91,4.552,4.552,27400,4.21286061800842,4.47730424987475,4.15085314570873,4.15085314570873,30047.9914903624,0.0,1.0
2002-07-19,4.64,4.74,4.5,4.6,56600,4.23109810986127,4.32228556912552,4.10343566689131,4.19462312615557,62069.9386260771,0.0,1.0
2002-07-22,4.63,4.63,4.5,4.54,17900,4.22197936393484,4.22197936393484,4.10343566689131,4.13991065059702,19629.8922510032,0.0,1.0
2002-07-23,4.4,4.56,4.36,4.52,30200,4.01224820762706,4.15814814244987,3.97577322392136,4.12167315874416,33118.5891609105,0.0,1.0
2002-07-24,4.309,4.36,4.2,4.36,60500,3.92926761969659,3.97577322392136,3.82987328909856,3.97577322392136,66346.8425243405,0.0,1.0
2002-07-25,4.38,4.38,4.18,4.26,33300,3.99401071577421,3.99401071577421,3.81163579724571,3.88458576465711,36518.1794390172,0.0,1.0
2002-07-26,4.162,4.31,4.16,4.31,29700,3.79522205457814,3.93017949428924,3.79339830539286,3.93017949428924,32570.2681483126,0.0,1.0
2002-07-29,4.5,4.5,4.16,4.22,51600,4.10343566689131,4.10343566689131,3.79339830539286,3.84811078095141,56586.7285000987,0.0,1.0
2002-07-30,4.45,4.53,4.4,4.52,16600,4.05784193725919,4.13079190467059,4.01224820762706,4.12167315874416,18204.2576182488,0.0,1.0
2002-07-31,4.68,4.69,4.26,4.45,17800,4.26757309356697,4.27669183949339,3.88458576465711,4.05784193725919,19520.2280484836,0.0,1.0
2002-08-01,4.71,4.74,4.6,4.69,19100,4.29492933134624,4.32228556912552,4.19462312615557,4.27669183949339,20945.8626812381,0.0,1.0
2002-08-02,4.519,4.702,4.51,4.702,28700,4.12076128415152,4.2876343346051,4.11255441281774,4.2876343346051,31473.6261231169,0.0,1.0
2002-08-05,4.419,4.54,4.37,4.51,25400,4.02957382488727,4.13991065059702,3.98489196984779,4.11255441281774,27854.707439971,0.0,1.0
2002-08-06,4.4,4.64,4.36,4.45,63100,4.01224820762706,4.23109810986127,3.97577322392136,4.05784193725919,69198.1117898494,0.0,1.0
2002-08-07,4.4,4.55,4.4,4.45,67000,4.01224820762706,4.14902939652344,4.01224820762706,4.05784193725919,73475.0156881126,0.0,1.0
2002-08-08,4.44,4.5,4.34,4.36,16200,4.04872319133276,4.10343566689131,3.95753573206851,3.97577322392136,17765.6008081705,0.0,1.0
2002-08-09,4.46,4.46,4.4,4.4,6500,4.06696068318561,4.06696068318561,4.01224820762706,4.01224820762706,7128.17316377212,0.0,1.0
2002-08-12,4.5,4.5,4.4,4.401,5500,4.10343566689131,4.10343566689131,4.01224820762706,4.01316008221971,6031.53113857641,0.0,1.0
2002-08-13,4.54,4.54,4.5,4.5,11600,4.13991065059702,4.13991065059702,4.10343566689131,4.10343566689131,12721.0474922702,0.0,1.0
2002-08-14,4.49,4.49,4.36,4.42,74300,4.09431692096489,4.09431692096489,3.97577322392136,4.03048569947991,81480.5024720412,0.0,1.0
2002-08-15,4.5,4.54,4.4,4.51,13900,4.10343566689131,4.13991065059702,4.01224820762706,4.11255441281774,15243.3241502204,0.0,1.0
2002-08-16,4.6,4.6,4.36,4.43,64600,4.19462312615557,4.19462312615557,3.97577322392136,4.03960444540634,70843.0748276428,0.0,1.0
2002-08-19,4.41,4.451,4.361,4.361,16200,4.02136695355349,4.05875381185183,3.97668509851401,3.97668509851401,17765.6008081705,0.0,1.0
2002-08-20,4.38,4.54,4.37,4.4,18100,3.99401071577421,4.13991065059702,3.98489196984779,4.01224820762706,19849.2206560424,0.0,1.0
2002-08-21,4.45,4.5,4.43,4.49,4100,4.05784193725919,4.10343566689131,4.03960444540634,4.09431692096489,4496.23230330241,0.0,1.0
2002-08-22,4.44,4.53,4.4,4.4,36700,4.04872319133276,4.13079190467059,4.01224820762706,4.01224820762706,40246.7623246826,0.0,1.0
2002-08-23,4.41,4.45,4.41,4.44,13100,4.02136695355349,4.05784193725919,4.02136695355349,4.04872319133276,14366.0105300638,0.0,1.0
2002-08-26,4.6,4.6,4.41,4.41,94800,4.19462312615557,4.19462312615557,4.02136695355349,4.02136695355349,103961.663988553,0.0,1.0
2002-08-27,4.75,4.76,4.59,4.59,36400,4.33140431505194,4.34052306097837,4.18550438022914,4.18550438022914,39917.7697171239,0.0,1.0
2002-08-28,4.81,4.86,4.73,4.74,80100,4.38611679061049,4.43171052024262,4.31316682319909,4.32228556912552,87841.0262181764,0.0,1.0
2002-08-29,4.9,4.9,4.8,4.8,69900,4.46818550394832,4.46818550394832,4.37699804468407,4.37699804468407,76655.2775611801,0.0,1.0
2002-08-30,5.09,5.09,4.752,4.82,230000,4.6414416765504,4.6414416765504,4.33322806423723,4.39523553653692,252227.665795013,0.0,1.0
2002-09-03,5.049,5.08,4.83,5.08,135700,4.60405481825206,4.63232293062397,4.40435428246334,4.63232293062397,148814.322819058,0.0,1.0
2002-09-04,4.95,5.08,4.91,5.07,32100,4.51377923358045,4.63232293062397,4.47730424987475,4.62320418469755,35202.2090087823,0.0,1.0
2002-09-05,5.0,5.039,4.95,5.0,23800,4.55937296321257,4.59493607232563,4.51377923358045,4.55937296321257,26100.0801996579,0.0,1.0
2002-09-06,5.05,5.1,5.0,5.04,43700,4.6049666928447,4.65056042247682,4.55937296321257,4.59584794691827,47923.2565010525,0.0,1.0
2002-09-09,5.05,5.1,4.999,5.05,66500,4.6049666928447,4.65056042247682,4.55846108861993,4.6049666928447,72926.6946755147,0.0,1.0
2002-09-10,4.84,5.0,4.64,5.0,30600,4.41347302838977,4.55937296321257,4.23109810986127,4.55937296321257,33557.2459709887,0.0,1.0
2002-09-11,4.9,4.99,4.85,4.86,14400,4.46818550394832,4.55025421728615,4.42259177431619,4.43171052024262,15791.6451628182,0.0,1.0
2002-09-12,4.94,4.95,4.9,4.94,33900,4.50466048765402,4.51377923358045,4.46818550394832,4.50466048765402,37176.1646541346,0.0,1.0
2002-09-13,5.15,5.17,4.9,4.91,101000,4.69615415210895,4.7143916439618,4.46818550394832,4.47730424987475,110760.844544767,0.0,1.0
2002-09-16,5.01,5.35,5.0,5.27,108300,4.568491709139,4.87852907063745,4.55937296321257,4.80557910322605,118766.331328695,0.0,1.0
2002-09-17,5.04,5.239,5.0,5.18,93700,4.59584794691827,4.77731099085413,4.55937296321257,4.72351038988822,102755.357760838,0.0,1.0
2002-09-18,5.2,5.21,4.9,5.0,55900,4.74174788174107,4.7508666276675,4.46818550394832,4.55937296321257,61302.2892084403,0.0,1.0
2002-09-19,5.08,5.2,5.03,5.14,29400,4.63232293062397,4.74174788174107,4.58672920099185,4.68703540618252,32241.2755407539,0.0,1.0
2002-09-20,5.05,5.2,4.99,5.2,18500,4.6049666928447,4.74174788174107,4.55025421728615,4.74174788174107,20287.8774661206,0.0,1.0
2002-09-23,4.9,5.1,4.89,5.0,57700,4.46818550394832,4.65056042247682,4.4590667580219,4.55937296321257,63276.2448537925,0.0,1.0
2002-09-24,4.93,4.97,4.8,4.89,31600,4.4955417417276,4.5320167254333,4.37699804468407,4.4590667580219,34653.8879961844,0.0,1.0
2002-09-25,4.9,4.96,4.85,4.9,27600,4.46818550394832,4.52289797950687,4.42259177431619,4.46818550394832,30267.3198954016,0.0,1.0
2002-09-26,5.069,5.18,4.89,4.9,86100,4.62229231010491,4.72351038988822,4.4590667580219,4.46818550394832,94420.8783693505,0.0,1.0
2002-09-27,5.14,5.14,4.973,5.029,79300,4.68703540618252,4.68703540618252,4.53475234921122,4.58581732639921,86963.7125980199,0.0,1.0
2002-09-30,5.1,5.13,5.02,5.1,32500,4.65056042247682,4.6779166602561,4.57761045506542,4.65056042247682,35640.8658188606,0.0,1.0
2002-10-01,5.03,5.1,4.95,5.03,50300,4.58672920099185,4.65056042247682,4.51377923358045,4.58672920099185,55161.0938673442,0.0,1.0
2002-10-02,5.02,5.09,4.97,5.0,31500,4.57761045506542,4.6414416765504,4.5320167254333,4.55937296321257,34544.2237936649,0.0,1.0
2002-10-03,5.15,5.2,4.98,5.06,54700,4.69615415210895,4.74174788174107,4.54113547135972,4.61408543877112,59986.3187782053,0.0,1.0
2002-10-04,5.03,5.15,4.981,5.14,46500,4.58672920099185,4.69615415210895,4.54204734595236,4.68703540618252,50993.8541716005,0.0,1.0
2002-10-07,4.76,5.03,4.73,5.0,49700,4.34052306097837,4.58672920099185,4.31316682319909,4.55937296321257,54503.1086522268,0.0,1.0
2002-10-08,4.74,4.9,4.71,4.76,49400,4.32228556912552,4.46818550394832,4.29492933134624,4.34052306097837,54174.1160446681,0.0,1.0
2002-10-09,4.64,4.7,4.492,4.69,53900,4.23109810986127,4.28581058541982,4.09614067015017,4.27669183949339,59109.0051580487,0.0,1.0
2002-10-10,4.59,4.62,4.5,4.51,19800,4.18550438022914,4.21286061800842,4.10343566689131,4.11255441281774,21713.5120988751,0.0,1.0
2002-10-11,4.7,4.749,4.5,4.58,41600,4.28581058541982,4.3304924404593,4.10343566689131,4.17638563430272,45620.3082481415,0.0,1.0
2002-10-14,4.531,4.61,4.35,4.57,29200,4.13170377926323,4.20374187208199,3.96665447799494,4.16726688837629,32021.9471357147,0.0,1.0
2002-10-15,4.7,4.74,4.59,4.6,93600,4.28581058541982,4.32228556912552,4.18550438022914,4.19462312615557,102645.693558318,0.0,1.0
2002-10-16,4.65,4.75,4.59,4.59,43600,4.24021685578769,4.33140431505194,4.18550438022914,4.18550438022914,47813.592298533,0.0,1.0
2002-10-17,4.7,4.719,4.47,4.7,23300,4.28581058541982,4.30313620268003,4.07607942911204,4.28581058541982,25551.75918706,0.0,1.0
2002-10-18,5.0,5.02,4.5,4.501,210500,4.55937296321257,4.57761045506542,4.10343566689131,4.10434754148396,230843.146303697,0.0,1.0
2002-10-21,4.9,4.953,4.8,4.9,93400,4.46818550394832,4.51651485735837,4.37699804468407,4.46818550394832,102426.365153279,0.0,1.0
2002-10-22,4.77,5.0,4.67,4.91,60600,4.34964180690479,4.55937296321257,4.25845434764054,4.47730424987475,66456.5067268601,0.0,1.0
2002-10-23,4.85,4.9,4.65,4.76,111200,4.42259177431619,4.46818550394832,4.24021685578769,4.34052306097837,121946.593201763,0.0,1.0
2002-10-24,4.74,5.0,4.74,4.83,123800,4.32228556912552,4.55937296321257,4.32228556912552,4.40435428246334,135764.282719229,0.0,1.0
2002-10-25,4.78,4.82,4.7,4.74,29600,4.35876055283122,4.39523553653692,4.28581058541982,4.32228556912552,32460.603945793,0.0,1.0
2002-10-28,4.77,4.84,4.3,4.82,87700,4.34964180690479,4.41347302838977,3.92106074836281,4.39523553653692,96175.5056096638,0.0,1.0
2002-10-29,5.06,5.15,4.8,4.92,435500,4.61408543877112,4.69615415210895,4.37699804468407,4.48642299580117,477587.601972732,0.0,1.0
2002-10-30,5.18,5.23,5.07,5.1,53400,4.72351038988822,4.76910411952035,4.62320418469755,4.65056042247682,58560.684145451,0.0,1.0
2002-10-31,5.35,5.449,5.15,5.15,120300,4.87852907063745,4.96880465530906,4.69615415210895,4.69615415210895,131926.035631044,0.0,1.0
2002-11-01,5.45,5.45,5.1,5.35,147100,4.9697165299017,4.9697165299017,4.65056042247682,4.87852907063745,161316.041906289,0.0,1.0
2002-11-04,6.0,6.0,5.01,5.35,444000,5.47124755585509,5.47124755585509,4.568491709139,4.87852907063745,486909.059186895,0.0,1.0
2002-11-05,5.78,5.95,5.45,5.95,145700,5.27063514547373,5.42565382622296,4.9697165299017,5.42565382622296,159780.743071015,0.0,1.0
2002-11-06,5.7,5.8,5.5,5.75,127800,5.19768517806233,5.28887263732658,5.01531025953383,5.24327890769446,140150.850820012,0.0,1.0
2002-11-07,5.73,5.74,5.55,5.631,195400,5.22504141584161,5.23416016176803,5.06090398916596,5.13476583117,214283.851723242,0.0,1.0
2002-11-08,5.8,5.9,5.55,5.55,118700,5.28887263732658,5.38006009659084,5.06090398916596,5.06090398916596,130171.408390731,0.0,1.0
2002-11-11,5.75,5.89,5.55,5.8,76700,5.24327890769446,5.37094135066441,5.06090398916596,5.28887263732658,84112.4433325109,0.0,1.0
2002-11-12,5.739,5.8,5.41,5.59,59900,5.23324828717539,5.28887263732658,4.933241546196,5.09737897287166,65688.857309223,0.0,1.0
2002-11-13,5.68,5.72,5.51,5.51,27700,5.17944768620948,5.21592266991518,5.02442900546025,5.02442900546025,30376.9840979212,0.0,1.0
2002-11-14,5.6,5.611,5.42,5.55,142700,5.10649771879808,5.11652833931715,4.94236029212243,5.06090398916596,156490.816995428,0.0,1.0
2002-11-15,5.51,5.6,5.5,5.5,31300,5.02442900546025,5.10649771879808,5.01531025953383,5.01531025953383,34324.8953886258,0.0,1.0
2002-11-18,5.5,5.7,5.5,5.56,55600,5.01531025953383,5.19768517806233,5.01531025953383,5.07002273509238,60973.2966008815,0.0,1.0
2002-11-19,5.51,5.7,5.5,5.501,39800,5.02442900546025,5.19768517806233,5.01531025953383,5.01622213412647,43646.3526027893,0.0,1.0
2002-11-20,5.3,5.68,5.29,5.56,213200,4.83293534100533,5.17944768620948,4.8238165950789,5.07002273509238,233804.079771725,0.0,1.0
2002-11-21,5.4,5.5,5.3,5.4,149900,4.92412280026958,5.01531025953383,4.83293534100533,4.92412280026958,164386.639576837,0.0,1.0
2002-11-22,5.41,5.49,5.25,5.351,91700,4.933241546196,5.0061915136074,4.7873416113732,4.87944094523009,100562.073710447,0.0,1.0
2002-11-25,5.4,5.4,5.25,5.3,88600,4.92412280026958,4.92412280026958,4.7873416113732,4.83293534100533,97162.4834323399,0.0,1.0
2002-11-26,5.3,5.43,5.25,5.3,1095400,4.83293534100533,4.95147903804885,4.7873416113732,4.83293534100533,1201261.67439938,0.0,1.0
2002-11-27,5.65,5.65,5.25,5.4,158300,5.15209144843021,5.15209144843021,4.7873416113732,4.92412280026958,173598.432588481,0.0,1.0
2002-11-29,5.62,5.75,5.55,5.55,32300,5.12473521065093,5.24327890769446,5.06090398916596,5.06090398916596,35421.5374138214,0.0,1.0
2002-12-02,5.34,5.75,5.34,5.7,94000,4.86941032471103,5.24327890769446,4.86941032471103,5.19768517806233,103084.350368397,0.0,1.0
2002-12-03,5.48,5.48,5.27,5.33,53900,4.99707276768098,4.99707276768098,4.80557910322605,4.8602915787846,59109.0051580487,0.0,1.0
2002-12-04,5.56,5.74,5.35,5.411,337500,5.07002273509238,5.23416016176803,4.87852907063745,4.93415342078865,370116.683503552,0.0,1.0
2002-12-05,5.35,5.74,5.35,5.561,67900,4.87852907063745,5.23416016176803,4.87852907063745,5.07093460968502,74461.9935107887,0.0,1.0
2002-12-06,5.45,5.6,5.37,5.4,207200,4.9697165299017,5.10649771879808,4.8967665624903,4.92412280026958,227224.227620551,0.0,1.0
2002-12-09,5.48,5.6,5.35,5.45,38100,4.99707276768098,5.10649771879808,4.87852907063745,4.9697165299017,41782.0611599565,0.0,1.0
2002-12-10,5.51,5.58,5.47,5.5,36900,5.02442900546025,5.08826022694523,4.98795402175455,5.01531025953383,40466.0907297217,0.0,1.0
2002-12-11,5.57,5.6,5.45,5.5,41900,5.07914148101881,5.10649771879808,4.9697165299017,5.01531025953383,45949.3008557002,0.0,1.0
2002-12-12,5.55,5.6,5.47,5.58,149700,5.06090398916596,5.10649771879808,4.98795402175455,5.08826022694523,164167.311171798,0.0,1.0
2002-12-13,5.585,5.7,5.47,5.47,46100,5.09281959990844,5.19768517806233,4.98795402175455,4.98795402175455,50555.1973615223,0.0,1.0
2002-12-16,5.65,5.68,5.58,5.59,75500,5.15209144843021,5.17944768620948,5.08826022694523,5.09737897287166,82796.472902276,0.0,1.0
2002-12-17,5.56,5.65,5.55,5.6,74900,5.07002273509238,5.15209144843021,5.06090398916596,5.10649771879808,82138.4876871587,0.0,1.0
2002-12-18,5.589,5.589,5.55,5.55,25900,5.09646709827901,5.09646709827901,5.06090398916596,5.06090398916596,28403.0284525689,0.0,1.0
2002-12-19,5.55,5.6,5.5,5.551,39400,5.06090398916596,5.10649771879808,5.01531025953383,5.0618158637586,43207.6957927109,0.0,1.0
2002-12-20,5.55,5.561,5.55,5.55,18200,5.06090398916596,5.07093460968502,5.06090398916596,5.06090398916596,19958.8848585619,0.0,1.0
2002-12-23,5.579,5.6,5.3,5.35,30200,5.08734835235259,5.10649771879808,4.83293534100533,4.87852907063745,33118.5891609104,0.0,1.0
2002-12-24,5.51,5.55,5.5,5.5,11900,5.02442900546025,5.06090398916596,5.01531025953383,5.01531025953383,13050.040099829,0.0,1.0
2002-12-26,5.531,5.6,5.5,5.5,28400,5.04357837190575,5.10649771879808,5.01531025953383,5.01531025953383,31144.6335155581,0.0,1.0
2002-12-27,5.551,5.6,5.5,5.501,11000,5.0618158637586,5.10649771879808,5.01531025953383,5.01622213412647,12063.0622771528,0.0,1.0
2002-12-30,5.51,5.55,5.5,5.501,29800,5.02442900546025,5.06090398916596,5.01531025953383,5.01622213412647,32679.9323508322,0.0,1.0
2002-12-31,5.62,5.65,5.5,5.501,62100,5.12473521065093,5.15209144843021,5.01531025953383,5.01622213412647,68101.4697646536,0.0,1.0
2003-01-02,5.53,5.621,5.51,5.62,22000,5.04266649731311,5.12564708524357,5.02442900546025,5.12473521065093,24126.1245543056,0.0,1.0
2003-01-03,5.59,5.59,5.5,5.51,10000,5.09737897287166,5.09737897287166,5.01531025953383,5.02442900546025,10966.4202519571,0.0,1.0
2003-01-06,5.58,5.6,5.5,5.561,12600,5.08826022694523,5.10649771879808,5.01531025953383,5.07093460968502,13817.6895174659,0.0,1.0
2003-01-07,5.6,5.6,5.51,5.51,8200,5.10649771879808,5.10649771879808,5.02442900546025,5.02442900546025,8992.46460660482,0.0,1.0
2003-01-08,5.51,5.648,5.51,5.6,25200,5.02442900546025,5.15026769924492,5.02442900546025,5.10649771879808,27635.3790349319,0.0,1.0
2003-01-09,5.53,5.63,5.5,5.5,187500,5.04266649731311,5.13385395657736,5.01531025953383,5.01531025953383,205620.379724195,0.0,1.0
2003-01-10,5.59,5.599,5.53,5.54,30100,5.09737897287166,5.10558584420544,5.04266649731311,5.05178524323953,33008.9249583908,0.0,1.0
2003-01-13,5.63,5.64,5.51,5.51,32700,5.13385395657736,5.14297270250378,5.02442900546025,5.02442900546025,35860.1942238997,0.0,1.0
2003-01-14,5.82,5.84,5.6,5.6,110200,5.30711012917943,5.32534762103228,5.10649771879808,5.10649771879808,120849.951176567,0.0,1.0
2003-01-15,5.86,5.95,5.78,5.81,42600,5.34358511288514,5.42565382622296,5.27063514547373,5.29799138325301,46716.9502733372,0.0,1.0
2003-01-16,5.87,5.93,5.78,5.78,36100,5.35270385881156,5.40741633437011,5.27063514547373,5.27063514547373,39588.7771095651,0.0,1.0
2003-01-17,5.85,5.9,5.71,5.76,71800,5.33446636695871,5.38006009659084,5.20680392398876,5.25239765362088,78738.897409052,0.0,1.0
2003-01-21,5.72,5.84,5.67,5.8,85100,5.21592266991518,5.32534762103228,5.17032894028306,5.28887263732658,93324.236344155,0.0,1.0
2003-01-22,5.68,5.76,5.64,5.73,19500,5.17944768620948,5.25239765362088,5.14297270250378,5.22504141584161,21384.5194913164,0.0,1.0
2003-01-23,5.6,5.71,5.55,5.64,170900,5.10649771879808,5.20680392398876,5.06090398916596,5.14297270250378,187416.122105947,0.0,1.0
2003-01-24,5.69,5.7,5.58,5.58,195800,5.18856643213591,5.19768517806233,5.08826022694523,5.08826022694523,214722.50853332,0.0,1.0
2003-01-27,5.73,5.85,5.65,5.7,236600,5.22504141584161,5.33446636695871,5.15209144843021,5.19768517806233,259465.503161305,0.0,1.0
2003-01-28,5.81,5.81,5.62,5.62,150100,5.29799138325301,5.29799138325301,5.12473521065093,5.12473521065093,164605.967981876,0.0,1.0
2003-01-29,5.81,5.81,5.62,5.62,18200,5.29799138325301,5.29799138325301,5.12473521065093,5.12473521065093,19958.8848585619,0.0,1.0
2003-01-30,5.72,5.75,5.7,5.701,153800,5.21592266991518,5.24327890769446,5.19768517806233,5.19859705265497,168663.5434751,0.0,1.0
2003-01-31,5.77,5.79,5.6,5.79,15900,5.26151639954731,5.27975389140016,5.10649771879808,5.27975389140016,17436.6082006118,0.0,1.0
2003-02-03,5.61,5.7,5.6,5.68,31200,5.11561646472451,5.19768517806233,5.10649771879808,5.17944768620948,34215.2311861061,0.0,1.0
2003-02-04,5.65,5.67,5.6,5.61,59000,5.15209144843021,5.17032894028306,5.10649771879808,5.11561646472451,64701.8794865468,0.0,1.0
2003-02-05,5.65,5.66,5.61,5.631,29100,5.15209144843021,5.16121019435663,5.11561646472451,5.13476583117,31912.2829331951,0.0,1.0
2003-02-06,5.61,5.65,5.55,5.6,26800,5.11561646472451,5.15209144843021,5.06090398916596,5.10649771879808,29390.006275245,0.0,1.0
2003-02-07,5.58,5.601,5.55,5.55,9500,5.08826022694523,5.10740959339072,5.06090398916596,5.06090398916596,10418.0992393592,0.0,1.0
2003-02-10,5.589,5.589,5.51,5.56,19300,5.09646709827901,5.09646709827901,5.02442900546025,5.07002273509238,21165.1910862772,0.0,1.0
2003-02-11,5.49,5.57,5.41,5.55,85300,5.0061915136074,5.07914148101881,4.933241546196,5.06090398916596,93543.5647491941,0.0,1.0
2003-02-12,5.44,5.5,5.35,5.37,67900,4.96059778397528,5.01531025953383,4.87852907063745,4.8967665624903,74461.9935107887,0.0,1.0
2003-02-13,5.41,5.45,5.41,5.42,26300,4.933241546196,4.9697165299017,4.933241546196,4.94236029212243,28841.6852626472,0.0,1.0
2003-02-14,5.42,5.47,5.4,5.4,98200,4.94236029212243,4.98795402175455,4.92412280026958,4.92412280026958,107690.246874219,0.0,1.0
2003-02-18,5.37,5.45,5.35,5.43,47100,4.8967665624903,4.9697165299017,4.87852907063745,4.95147903804885,51651.839386718,0.0,1.0
2003-02-19,5.39,5.42,5.35,5.4,9800,4.91500405434315,4.94236029212243,4.87852907063745,4.92412280026958,10747.091846918,0.0,1.0
2003-02-20,5.38,5.42,5.36,5.41,19100,4.90588530841673,4.94236029212243,4.88764781656388,4.933241546196,20945.862681238,0.0,1.0
2003-02-21,5.29,5.37,5.28,5.34,77000,4.8238165950789,4.8967665624903,4.81469784915248,4.86941032471103,84441.4359400697,0.0,1.0
2003-02-24,5.28,5.34,5.21,5.25,77300,4.81469784915248,4.86941032471103,4.7508666276675,4.7873416113732,84770.4285476283,0.0,1.0
2003-02-25,5.21,5.25,5.2,5.22,94100,4.7508666276675,4.7873416113732,4.74174788174107,4.75998537359393,103194.014570916,0.0,1.0
2003-02-26,5.22,5.25,5.19,5.19,334400,4.75998537359393,4.7873416113732,4.73262913581465,4.73262913581465,366717.093225445,0.0,1.0
2003-02-27,5.24,5.24,5.19,5.19,5200,4.77822286544678,4.77822286544678,4.73262913581465,4.73262913581465,5702.53853101769,0.0,1.0
2003-02-28,5.22,5.35,5.22,5.28,11900,4.75998537359393,4.87852907063745,4.75998537359393,4.81469784915248,13050.0400998289,0.0,1.0
2003-03-03,5.2,5.28,5.149,5.22,35600,4.74174788174107,4.81469784915248,4.69524227751631,4.75998537359393,39040.4560969673,0.0,1.0
2003-03-04,5.2,5.23,5.2,5.2,7500,4.74174788174107,4.76910411952035,4.74174788174107,4.74174788174107,8224.81518896783,0.0,1.0
2003-03-05,5.18,5.21,5.18,5.2,13800,4.72351038988822,4.7508666276675,4.72351038988822,4.74174788174107,15133.6599477008,0.0,1.0
2003-03-06,5.136,5.3,5.09,5.1,19300,4.68338790781195,4.83293534100533,4.6414416765504,4.65056042247682,21165.1910862772,0.0,1.0
2003-03-07,5.19,5.219,5.1,5.1,16900,4.73262913581465,4.75907349900128,4.65056042247682,4.65056042247682,18533.2502258075,0.0,1.0
2003-03-10,5.1,5.15,5.01,5.15,32800,4.65056042247682,4.69615415210895,4.568491709139,4.69615415210895,35969.8584264193,0.0,1.0
2003-03-11,5.01,5.16,5.0,5.101,38700,4.568491709139,4.70527289803537,4.55937296321257,4.65147229706947,42440.0463750739,0.0,1.0
2003-03-12,5.01,5.09,5.0,5.0,18600,4.568491709139,4.6414416765504,4.55937296321257,4.55937296321257,20397.5416686402,0.0,1.0
2003-03-13,5.05,5.1,5.0,5.0,27500,4.6049666928447,4.65056042247682,4.55937296321257,4.55937296321257,30157.655692882,0.0,1.0
2003-03-14,5.111,5.4,5.03,5.24,15700,4.66059104299589,4.92412280026958,4.58672920099185,4.77822286544678,17217.2797955727,0.0,1.0
2003-03-17,5.12,5.15,5.03,5.03,20100,4.66879791432967,4.69615415210895,4.58672920099185,4.58672920099185,22042.5047064338,0.0,1.0
2003-03-18,5.07,5.1,5.01,5.03,28800,4.62320418469755,4.65056042247682,4.568491709139,4.58672920099185,31583.2903256364,0.0,1.0
2003-03-19,5.1,5.49,5.03,5.44,33900,4.65056042247682,5.0061915136074,4.58672920099185,4.96059778397528,37176.1646541346,0.0,1.0
2003-03-20,5.1,5.1,4.99,5.07,31500,4.65056042247682,4.65056042247682,4.55025421728615,4.62320418469755,34544.2237936649,0.0,1.0
2003-03-21,5.02,5.17,5.0,5.01,46900,4.57761045506542,4.7143916439618,4.55937296321257,4.568491709139,51432.5109816788,0.0,1.0
2003-03-24,5.03,5.1,5.0,5.01,13800,4.58672920099185,4.65056042247682,4.55937296321257,4.568491709139,15133.6599477008,0.0,1.0
2003-03-25,5.031,5.059,5.0,5.0,7200,4.58764107558449,4.61317356417848,4.55937296321257,4.55937296321257,7895.82258140911,0.0,1.0
2003-03-26,5.02,5.05,4.77,5.02,28800,4.57761045506542,4.6049666928447,4.34964180690479,4.57761045506542,31583.2903256365,0.0,1.0
2003-03-27,4.92,5.039,4.91,5.0,9800,4.48642299580117,4.59493607232563,4.47730424987475,4.55937296321257,10747.091846918,0.0,1.0
2003-03-28,4.95,5.0,4.911,4.911,9900,4.51377923358045,4.55937296321257,4.47821612446739,4.47821612446739,10856.7560494375,0.0,1.0
2003-03-31,5.011,5.04,4.94,4.94,17700,4.56940358373164,4.59584794691827,4.50466048765402,4.50466048765402,19410.5638459641,0.0,1.0
2003-04-01,5.09,5.2,4.95,4.95,57300,4.6414416765504,4.74174788174107,4.51377923358045,4.51377923358045,62837.5880437141,0.0,1.0
2003-04-02,5.18,5.18,5.04,5.04,13100,4.72351038988822,4.72351038988822,4.59584794691827,4.59584794691827,14366.0105300638,0.0,1.0
2003-04-03,5.06,5.111,5.04,5.11,6700,4.61408543877112,4.66059104299589,4.59584794691827,4.65967916840325,7347.50156881126,0.0,1.0
2003-04-04,5.08,5.1,5.06,5.07,15500,4.63232293062397,4.65056042247682,4.61408543877112,4.62320418469755,16997.9513905335,0.0,1.0
2003-04-07,5.24,5.29,5.12,5.14,64700,4.77822286544678,4.8238165950789,4.66879791432967,4.68703540618252,70952.7390301624,0.0,1.0
2003-04-08,5.21,5.36,5.21,5.25,20200,4.7508666276675,4.88764781656388,4.7508666276675,4.7873416113732,22152.1689089533,0.0,1.0
2003-04-09,5.2,5.35,5.15,5.25,20500,4.74174788174107,4.87852907063745,4.69615415210895,4.7873416113732,22481.1615165121,0.0,1.0
2003-04-10,5.245,5.28,5.12,5.18,2900,4.78278223840999,4.81469784915248,4.66879791432967,4.72351038988822,3180.26187306756,0.0,1.0
2003-04-11,5.36,5.45,5.23,5.23,400300,4.88764781656388,4.9697165299017,4.76910411952035,4.76910411952035,438985.802685843,0.0,1.0
2003-04-14,5.37,5.42,5.27,5.27,91100,4.8967665624903,4.94236029212243,4.80557910322605,4.80557910322605,99904.0884953292,0.0,1.0
2003-04-15,5.29,5.37,5.28,5.35,42200,4.8238165950789,4.8967665624903,4.81469784915248,4.87852907063745,46278.293463259,0.0,1.0
2003-04-16,5.171,5.3,4.84,5.24,80500,4.71530351855444,4.83293534100533,4.41347302838977,4.77822286544678,88279.6830282547,0.0,1.0
2003-04-17,5.05,5.171,5.02,5.171,7400,4.6049666928447,4.71530351855444,4.57761045506542,4.71530351855444,8115.15098644825,0.0,1.0
2003-04-21,5.29,5.3,5.04,5.04,25500,4.8238165950789,4.83293534100533,4.59584794691827,4.59584794691827,27964.3716424906,0.0,1.0
2003-04-22,5.28,5.38,5.22,5.29,24600,4.81469784915248,4.90588530841673,4.75998537359393,4.8238165950789,26977.3938198144,0.0,1.0
2003-04-23,5.37,5.37,5.13,5.22,34600,4.8967665624903,4.8967665624903,4.6779166602561,4.75998537359393,37943.8140717716,0.0,1.0
2003-04-24,5.33,5.431,5.12,5.12,60200,4.8602915787846,4.9523909126415,4.66879791432967,4.66879791432967,66017.8499167818,0.0,1.0
2003-04-25,5.29,5.35,5.26,5.291,29100,4.8238165950789,4.87852907063745,4.79646035729963,4.82472846967154,31912.2829331952,0.0,1.0
2003-04-28,5.25,5.27,5.25,5.261,2500,4.7873416113732,4.80557910322605,4.7873416113732,4.79737223189227,2741.60506298928,0.0,1.0
2003-04-29,5.251,5.41,5.25,5.41,31000,4.78825348596584,4.933241546196,4.7873416113732,4.933241546196,33995.902781067,0.0,1.0
2003-04-30,5.31,5.32,5.21,5.21,7600,4.84205408693175,4.85117283285818,4.7508666276675,4.7508666276675,8334.4793914874,0.0,1.0
2003-05-01,5.35,5.45,4.71,4.71,91700,4.87852907063745,4.9697165299017,4.29492933134624,4.29492933134624,100562.073710447,0.0,1.0
2003-05-02,5.45,5.45,5.2,5.3,53700,4.9697165299017,4.9697165299017,4.74174788174107,4.83293534100533,58889.6767530097,0.0,1.0
2003-05-05,5.4,5.47,5.37,5.4,44700,4.92412280026958,4.98795402175455,4.8967665624903,4.92412280026958,49019.8985262482,0.0,1.0
2003-05-06,5.44,5.49,5.4,5.44,39100,4.96059778397528,5.0061915136074,4.92412280026958,4.96059778397528,42878.7031851522,0.0,1.0
2003-05-07,5.42,5.421,5.4,5.42,1600,4.94236029212243,4.94327216671507,4.92412280026958,4.94236029212243,1754.62724031313,0.0,1.0
2003-05-08,5.34,5.36,5.32,5.351,13300,4.86941032471103,4.88764781656388,4.85117283285818,4.87944094523009,14585.3389351029,0.0,1.0
2003-05-09,5.48,5.569,5.31,5.31,165800,4.99707276768098,5.07822960642616,4.84205408693175,4.84205408693175,181823.247777449,0.0,1.0
2003-05-12,5.58,5.6,5.2,5.5,214500,5.08826022694523,5.10649771879808,4.74174788174107,5.01531025953383,235229.71440448,0.0,1.0
2003-05-13,5.61,5.65,5.46,5.5,164000,5.11561646472451,5.15209144843021,4.97883527582813,5.01531025953383,179849.292132096,0.0,1.0
2003-05-14,5.66,5.89,5.6,5.63,236300,5.16121019435663,5.37094135066441,5.10649771879808,5.13385395657736,259136.510553746,0.0,1.0
2003-05-15,5.839,5.87,5.63,5.63,290500,5.32443574643964,5.35270385881156,5.13385395657736,5.13385395657736,318574.508319354,0.0,1.0
2003-05-16,5.83,5.88,5.78,5.78,24300,5.31622887510586,5.36182260473799,5.27063514547373,5.27063514547373,26648.4012122557,0.0,1.0
2003-05-19,6.0,6.0,5.75,5.83,192800,5.47124755585509,5.47124755585509,5.24327890769446,5.31622887510586,211432.582457733,0.0,1.0
2003-05-20,5.8,6.0,5.75,5.9,93500,5.28887263732658,5.47124755585509,5.24327890769446,5.38006009659084,102536.029355799,0.0,1.0
2003-05-21,5.83,5.88,5.78,5.78,152100,5.31622887510586,5.36182260473799,5.27063514547373,5.27063514547373,166799.252032267,0.0,1.0
2003-05-22,6.4,6.49,5.85,5.85,238600,5.83599739291209,5.91806610624992,5.33446636695871,5.33446636695871,261658.787211696,0.0,1.0
2003-05-23,6.26,6.45,6.22,6.4,69200,5.70833494994214,5.88159112254422,5.67185996623644,5.83599739291209,75887.6281435431,0.0,1.0
2003-05-27,6.29,6.4,6.17,6.26,72000,5.73569118772142,5.83599739291209,5.62626623660431,5.70833494994214,78958.2258140911,0.0,1.0
2003-05-28,6.19,6.29,6.17,6.25,61300,5.64450372845717,5.73569118772142,5.62626623660431,5.69921620401572,67224.1561444969,0.0,1.0
2003-05-29,6.28,6.32,6.15,6.16,195100,5.72657244179499,5.76304742550069,5.60802874475146,5.61714749067789,213954.859115683,0.0,1.0
2003-05-30,6.19,6.31,6.1,6.31,46500,5.64450372845717,5.75392867957427,5.56243501511934,5.75392867957427,50993.8541716005,0.0,1.0
2003-06-02,6.11,6.25,6.11,6.19,24700,5.57155376104576,5.69921620401572,5.57155376104576,5.64450372845717,27087.0580223341,0.0,1.0
2003-06-03,6.04,6.14,6.0,6.08,66500,5.50772253956079,5.59890999882504,5.47124755585509,5.54419752326649,72926.6946755147,0.0,1.0
2003-06-04,6.13,6.25,5.9,6.02,99800,5.58979125289861,5.69921620401572,5.38006009659084,5.48948504770794,109444.874114532,0.0,1.0
2003-06-05,6.119,6.24,6.03,6.19,72500,5.57976063237955,5.69009745808929,5.49860379363436,5.64450372845717,79506.5468266889,0.0,1.0
2003-06-06,6.09,6.2,6.0,6.16,56400,5.55331626919291,5.65362247438359,5.47124755585509,5.61714749067789,61850.6102210381,0.0,1.0
2003-06-09,6.0,6.09,5.95,6.0,32600,5.47124755585509,5.55331626919291,5.42565382622296,5.47124755585509,35750.5300213801,0.0,1.0
2003-06-10,6.0,6.0,5.84,5.96,13900,5.47124755585509,5.47124755585509,5.32534762103228,5.43477257214939,15243.3241502204,0.0,1.0
2003-06-11,5.94,6.01,5.82,5.95,30000,5.41653508029654,5.48036630178151,5.30711012917943,5.42565382622296,32899.2607558713,0.0,1.0
2003-06-12,6.24,6.35,5.75,5.9,170600,5.69009745808929,5.79040366327997,5.24327890769446,5.38006009659084,187087.129498388,0.0,1.0
2003-06-13,6.14,6.25,6.0,6.24,36700,5.59890999882504,5.69921620401572,5.47124755585509,5.69009745808929,40246.7623246825,0.0,1.0
2003-06-16,6.35,6.35,6.14,6.14,87700,5.79040366327997,5.79040366327997,5.59890999882504,5.59890999882504,96175.5056096637,0.0,1.0
2003-06-17,6.16,6.3,5.99,6.25,116400,5.61714749067789,5.74480993364784,5.46212880992866,5.69921620401572,127649.131732781,0.0,1.0
2003-06-18,6.1,6.2,6.0,6.1,78600,5.56243501511934,5.65362247438359,5.47124755585509,5.56243501511934,86196.0631803828,0.0,1.0
2003-06-19,6.0,6.12,6.0,6.12,63600,5.47124755585509,5.58067250697219,5.47124755585509,5.58067250697219,69746.4328024471,0.0,1.0
2003-06-20,5.99,6.06,5.85,6.01,41900,5.46212880992866,5.52596003141364,5.33446636695871,5.48036630178151,45949.3008557003,0.0,1.0
2003-06-23,5.95,5.99,5.81,5.99,21900,5.42565382622296,5.46212880992866,5.29799138325301,5.46212880992866,24016.4603517861,0.0,1.0
2003-06-24,6.03,6.09,5.84,5.87,48900,5.49860379363436,5.55331626919291,5.32534762103228,5.35270385881156,53625.7950320702,0.0,1.0
2003-06-25,6.13,6.13,6.02,6.047,28200,5.58979125289861,5.58979125289861,5.48948504770794,5.51410566170928,30925.305110519,0.0,1.0
2003-06-26,6.1,6.18,6.04,6.04,30400,5.56243501511934,5.63538498253074,5.50772253956079,5.50772253956079,33337.9175659496,0.0,1.0
2003-06-27,6.2,6.2,5.76,6.08,43700,5.65362247438359,5.65362247438359,5.25239765362088,5.54419752326649,47923.2565010525,0.0,1.0
2003-06-30,6.28,6.34,6.1,6.1,63200,5.72657244179499,5.78128491735354,5.56243501511934,5.56243501511934,69307.7759923689,0.0,1.0
2003-07-01,6.14,6.221,6.07,6.07,44400,5.59890999882504,5.67277184082908,5.53507877734006,5.53507877734006,48690.9059186895,0.0,1.0
2003-07-02,6.21,6.25,6.05,6.19,29800,5.66274122031002,5.69921620401572,5.51684128548721,5.64450372845717,32679.9323508321,0.0,1.0
2003-07-03,6.07,6.12,6.05,6.11,11400,5.53507877734006,5.58067250697219,5.51684128548721,5.57155376104576,12501.7190872311,0.0,1.0
2003-07-07,6.14,6.18,6.0,6.08,35900,5.59890999882504,5.63538498253074,5.47124755585509,5.54419752326649,39369.448704526,0.0,1.0
2003-07-08,6.18,6.25,6.0,6.22,49300,5.63538498253074,5.69921620401572,5.47124755585509,5.67185996623644,54064.4518421485,0.0,1.0
2003-07-09,6.15,6.25,6.05,6.25,35500,5.60802874475146,5.69921620401572,5.51684128548721,5.69921620401572,38930.7918944477,0.0,1.0
2003-07-10,6.14,6.149,6.05,6.1,16900,5.59890999882504,5.60711687015882,5.51684128548721,5.56243501511934,18533.2502258075,0.0,1.0
2003-07-11,5.97,6.1,5.85,6.1,305200,5.44389131807581,5.56243501511934,5.33446636695871,5.56243501511934,334695.146089731,0.0,1.0
2003-07-14,6.0,6.03,5.88,6.02,39800,5.47124755585509,5.49860379363436,5.36182260473799,5.48948504770794,43646.3526027892,0.0,1.0
2003-07-15,5.99,6.0,5.9,5.99,10200,5.46212880992866,5.47124755585509,5.38006009659084,5.46212880992866,11185.7486569962,0.0,1.0
2003-07-16,5.98,6.0,5.88,5.96,4500,5.45301006400224,5.47124755585509,5.36182260473799,5.43477257214939,4934.88911338069,0.0,1.0
2003-07-17,5.95,6.04,5.95,5.95,5200,5.42565382622296,5.50772253956079,5.42565382622296,5.42565382622296,5702.53853101769,0.0,1.0
2003-07-18,5.97,6.12,5.94,5.95,34200,5.44389131807581,5.58067250697219,5.41653508029654,5.42565382622296,37505.1572616933,0.0,1.0
2003-07-21,6.16,6.3,5.88,5.95,96200,5.61714749067789,5.74480993364784,5.36182260473799,5.42565382622296,105496.962823827,0.0,1.0
2003-07-22,6.75,6.95,6.1,6.28,314100,6.15515350033697,6.33752841886548,5.56243501511934,5.72657244179499,344455.260113973,0.0,1.0
2003-07-23,7.23,7.41,6.76,6.88,817300,6.59285330480538,6.75699073148103,6.1642722462634,6.2736971973805,896285.527192454,0.0,1.0
2003-07-24,7.07,7.34,6.98,7.3,348800,6.44695336998258,6.69315950999606,6.36488465664475,6.65668452629036,382508.738388263,0.0,1.0
2003-07-25,7.32,7.4,6.91,7.4,237600,6.67492201814321,6.74787198555461,6.30105343515978,6.74787198555461,260562.145186501,0.0,1.0
2003-07-28,7.39,7.5,7.25,7.35,172800,6.73875323962818,6.83905944481886,6.61109079665823,6.70227825592248,189499.741953819,0.0,1.0
2003-07-29,7.5,7.71,7.39,7.5,413900,6.83905944481886,7.03055310927379,6.73875323962818,6.83905944481886,453900.134228504,0.0,1.0
2003-07-30,7.36,7.55,7.16,7.55,240800,6.71139700184891,6.88465317445098,6.5290220833204,6.88465317445098,264071.399667127,0.0,1.0
2003-07-31,7.28,7.4,7.21,7.35,122000,6.63844703443751,6.74787198555461,6.57461581295253,6.70227825592248,133790.327073877,0.0,1.0
2003-08-01,7.29,7.33,7.12,7.27,142200,6.64756578036393,6.68404076406963,6.4925470996147,6.62932828851108,155942.49598283,0.0,1.0
2003-08-04,7.26,7.32,7.06,7.31,142800,6.62020954258465,6.67492201814321,6.43783462405615,6.66580327221678,156600.481197947,0.0,1.0
2003-08-05,7.28,7.44,7.2,7.44,143500,6.63844703443751,6.78434696926031,6.5654970670261,6.78434696926031,157368.130615584,0.0,1.0
2003-08-06,7.3,7.46,7.22,7.28,116100,6.65668452629036,6.80258446111316,6.58373455887895,6.63844703443751,127320.139125222,0.0,1.0
2003-08-07,7.31,7.37,7.1,7.32,92800,6.66580327221678,6.72051574777533,6.47430960776185,6.67492201814321,101768.379938162,0.0,1.0
2003-08-08,7.25,7.3,7.2,7.28,49500,6.61109079665823,6.65668452629036,6.5654970670261,6.63844703443751,54283.7802471876,0.0,1.0
2003-08-11,7.18,7.3,7.14,7.3,42000,6.54725957517325,6.65668452629036,6.51078459146755,6.65668452629036,46058.9650582198,0.0,1.0
2003-08-12,7.16,7.18,7.06,7.17,66700,6.5290220833204,6.54725957517325,6.43783462405615,6.53814082924683,73146.0230805539,0.0,1.0
2003-08-13,7.11,7.15,7.05,7.15,22900,6.48342835368828,6.51990333739398,6.42871587812973,6.51990333739398,25113.1023769817,0.0,1.0
2003-08-14,7.05,7.1,6.83,7.1,53400,6.42871587812973,6.47430960776185,6.22810346774837,6.47430960776185,58560.6841454509,0.0,1.0
2003-08-15,7.09,7.1,7.061,7.08,8300,6.46519086183543,6.47430960776185,6.43874649864879,6.456072115909,9102.12880912439,0.0,1.0
2003-08-18,7.0,7.09,6.9,7.07,20400,6.3831221484976,6.46519086183543,6.29193468923335,6.44695336998258,22371.4973139925,0.0,1.0
2003-08-19,7.04,7.08,7.0,7.08,25700,6.4195971322033,6.456072115909,6.3831221484976,6.456072115909,28183.7000475298,0.0,1.0
2003-08-20,7.0,7.05,6.91,7.05,108200,6.3831221484976,6.42871587812973,6.30105343515978,6.42871587812973,118656.667126176,0.0,1.0
2003-08-21,6.98,7.04,6.92,7.0,54700,6.36488465664475,6.4195971322033,6.3101721810862,6.3831221484976,59986.3187782053,0.0,1.0
2003-08-22,6.88,7.0,6.83,6.97,57400,6.2736971973805,6.3831221484976,6.22810346774837,6.35576591071833,62947.2522462337,0.0,1.0
2003-08-25,6.86,6.911,6.7,6.86,160800,6.25545970552765,6.30196530975242,6.10955977070485,6.25545970552765,176340.03765147,0.0,1.0
2003-08-26,6.859,6.86,6.71,6.84,31800,6.25454783093501,6.25545970552765,6.11867851663127,6.2372222136748,34873.2164012236,0.0,1.0
2003-08-27,6.76,6.85,6.73,6.78,21100,6.1642722462634,6.24634095960122,6.13691600848412,6.18250973811625,23139.1467316295,0.0,1.0
2003-08-28,6.9,6.94,6.76,6.8,63900,6.29193468923335,6.32840967293905,6.1642722462634,6.2007472299691,70075.4254100059,0.0,1.0
2003-08-29,6.89,6.98,6.77,6.98,33100,6.28281594330692,6.36488465664475,6.17339099218982,6.36488465664475,36298.851033978,0.0,1.0
2003-09-02,7.09,7.19,6.84,6.9,127800,6.46519086183543,6.55637832109968,6.2372222136748,6.29193468923335,140150.850820012,0.0,1.0
2003-09-03,7.17,7.18,6.89,7.0,64100,6.53814082924683,6.54725957517325,6.28281594330692,6.3831221484976,70294.753815045,0.0,1.0
2003-09-04,7.28,7.38,7.08,7.08,145300,6.63844703443751,6.72963449370176,6.456072115909,6.456072115909,159342.086260937,0.0,1.0
2003-09-05,7.24,7.3,7.16,7.3,211200,6.6019720507318,6.65668452629036,6.5290220833204,6.65668452629036,231610.795721334,0.0,1.0
2003-09-08,7.12,7.25,7.03,7.21,49000,6.4925470996147,6.61109079665823,6.41047838627688,6.57461581295253,53735.4592345898,0.0,1.0
2003-09-09,7.24,7.3,6.89,6.98,70400,6.6019720507318,6.65668452629036,6.28281594330692,6.36488465664475,77203.598573778,0.0,1.0
2003-09-10,7.26,7.3,7.12,7.177,26700,6.62020954258465,6.65668452629036,6.4925470996147,6.54452395139533,29280.3420727255,0.0,1.0
2003-09-11,7.19,7.31,7.1,7.31,27900,6.55637832109968,6.66580327221678,6.47430960776185,6.66580327221678,30596.3125029603,0.0,1.0
2003-09-12,7.15,7.2,7.11,7.16,18300,6.51990333739398,6.5654970670261,6.48342835368828,6.5290220833204,20068.5490610815,0.0,1.0
2003-09-15,7.27,7.27,7.04,7.15,92800,6.62932828851108,6.62932828851108,6.4195971322033,6.51990333739398,101768.379938162,0.0,1.0
2003-09-16,7.27,7.29,7.2,7.25,34700,6.62932828851108,6.64756578036393,6.5654970670261,6.61109079665823,38053.4782742911,0.0,1.0
2003-09-17,7.37,7.42,7.26,7.27,121000,6.72051574777533,6.76610947740746,6.62020954258465,6.62932828851108,132693.685048681,0.0,1.0
2003-09-18,7.29,7.38,7.0,7.38,60100,6.64756578036393,6.72963449370176,6.3831221484976,6.72963449370176,65908.1857142622,0.0,1.0
2003-09-19,7.21,7.29,7.1,7.28,25800,6.57461581295253,6.64756578036393,6.47430960776185,6.63844703443751,28293.3642500493,0.0,1.0
2003-09-22,7.19,7.24,7.09,7.15,14800,6.55637832109968,6.6019720507318,6.46519086183543,6.51990333739398,16230.3019728965,0.0,1.0
2003-09-23,7.139,7.23,7.05,7.06,31200,6.50987271687491,6.59285330480538,6.42871587812973,6.43783462405615,34215.2311861062,0.0,1.0
2003-09-24,7.09,7.17,6.97,7.15,56900,6.46519086183543,6.53814082924683,6.35576591071833,6.51990333739398,62398.9312336359,0.0,1.0
2003-09-25,6.97,7.08,6.93,7.08,24900,6.35576591071833,6.456072115909,6.31929092701262,6.456072115909,27306.3864273732,0.0,1.0
2003-09-26,6.98,7.07,6.95,7.02,32800,6.36488465664475,6.44695336998258,6.33752841886548,6.40135964035045,35969.8584264193,0.0,1.0
2003-09-29,6.98,7.1,6.95,7.0,33800,6.36488465664475,6.47430960776185,6.33752841886548,6.3831221484976,37066.500451615,0.0,1.0
2003-09-30,6.87,7.0,6.85,6.98,51300,6.26457845145407,6.3831221484976,6.24634095960122,6.36488465664475,56257.73589254,0.0,1.0
2003-10-01,7.05,7.16,6.7,6.95,847500,6.42871587812973,6.5290220833204,6.10955977070485,6.33752841886548,929404.116353363,0.0,1.0
2003-10-02,7.05,7.2,6.95,7.04,39000,6.42871587812973,6.5654970670261,6.33752841886548,6.4195971322033,42769.0389826327,0.0,1.0
2003-10-03,7.16,7.17,7.01,7.05,88400,6.5290220833204,6.53814082924683,6.39224089442403,6.42871587812973,96943.1550273008,0.0,1.0
2003-10-06,7.18,7.25,6.99,7.25,16500,6.54725957517325,6.61109079665823,6.37400340257118,6.61109079665823,18094.5934157292,0.0,1.0
2003-10-07,7.15,7.299,7.15,7.17,14600,6.51990333739398,6.65577265169771,6.51990333739398,6.53814082924683,16010.9735678574,0.0,1.0
2003-10-08,7.35,7.44,7.31,7.32,124300,6.70227825592248,6.78434696926031,6.66580327221678,6.67492201814321,136312.603731827,0.0,1.0
2003-10-09,7.38,7.45,7.33,7.44,12600,6.72963449370176,6.79346571518673,6.68404076406963,6.78434696926031,13817.6895174659,0.0,1.0
2003-10-10,7.4,7.45,7.35,7.45,7000,6.74787198555461,6.79346571518673,6.70227825592248,6.79346571518673,7676.49417636997,0.0,1.0
2003-10-13,7.33,7.45,7.301,7.345,15500,6.68404076406963,6.79346571518673,6.657596400883,6.69771888295927,16997.9513905335,0.0,1.0
2003-10-14,7.423,7.45,7.21,7.37,22800,6.76884510118539,6.79346571518673,6.57461581295253,6.72051574777533,25003.4381744622,0.0,1.0
2003-10-15,7.63,7.7,7.42,7.45,78900,6.95760314186239,7.02143436334736,6.76610947740746,6.79346571518673,86525.0557879415,0.0,1.0
2003-10-16,7.75,7.75,7.55,7.63,102300,7.06702809297949,7.06702809297949,6.88465317445098,6.95760314186239,112186.479177521,0.0,1.0
2003-10-17,7.76,7.8,7.65,7.65,51900,7.07614683890591,7.11262182261161,6.97584063371524,6.97584063371524,56915.7211076574,0.0,1.0
2003-10-20,7.74,7.87,7.66,7.76,77400,7.05790934705306,7.17645304409659,6.98495937964166,7.07614683890591,84880.092750148,0.0,1.0
2003-10-21,7.651,7.79,7.56,7.73,43200,6.97675250830788,7.10350307668519,6.89377192037741,7.04879060112664,47374.9354884547,0.0,1.0
2003-10-22,7.63,7.8,7.51,7.71,31900,6.95760314186239,7.11262182261161,6.84817819074528,7.03055310927379,34982.8806037431,0.0,1.0
2003-10-23,7.67,7.67,7.43,7.62,88700,6.99407812556809,6.99407812556809,6.77522822333388,6.94848439593596,97272.1476348594,0.0,1.0
2003-10-24,7.65,7.78,7.5,7.69,41900,6.97584063371524,7.09438433075876,6.83905944481886,7.01231561742094,45949.3008557002,0.0,1.0
2003-10-27,7.56,7.64,7.47,7.58,9600,6.89377192037741,6.96672188778881,6.81170320703958,6.91200941223026,10527.7634418788,0.0,1.0
2003-10-28,7.72,7.75,7.61,7.61,19500,7.03967185520021,7.06702809297949,6.93936565000954,6.93936565000954,21384.5194913163,0.0,1.0
2003-10-29,7.55,7.88,7.48,7.8,63500,6.88465317445098,7.18557179002301,6.82082195296601,7.11262182261161,69636.7685999276,0.0,1.0
2003-10-30,7.47,7.71,7.38,7.64,34300,6.81170320703958,7.03055310927379,6.72963449370176,6.96672188778881,37614.8214642129,0.0,1.0
2003-10-31,7.57,7.57,7.45,7.45,38000,6.90289066630383,6.90289066630383,6.79346571518673,6.79346571518673,41672.396957437,0.0,1.0
2003-11-03,7.65,7.8,7.47,7.55,38800,6.97584063371524,7.11262182261161,6.81170320703958,6.88465317445098,42549.7105775935,0.0,1.0
2003-11-04,7.73,7.8,7.65,7.68,20400,7.04879060112664,7.11262182261161,6.97584063371524,7.00319687149451,22371.4973139925,0.0,1.0
2003-11-05,7.74,8.1,7.6,7.72,47400,7.05790934705306,7.38618420040437,6.93024690408311,7.03967185520021,51980.8319942767,0.0,1.0
2003-11-06,7.74,7.74,7.35,7.65,84700,7.05790934705306,7.05790934705306,6.70227825592248,6.97584063371524,92885.5795340767,0.0,1.0
2003-11-07,7.71,7.71,7.63,7.69,23400,7.03055310927379,7.03055310927379,6.95760314186239,7.01231561742094,25661.4233895796,0.0,1.0
2003-11-10,7.75,7.76,7.68,7.68,7300,7.06702809297949,7.07614683890591,7.00319687149451,7.00319687149451,8005.48678392868,0.0,1.0
2003-11-11,7.72,7.78,7.65,7.75,34700,7.03967185520021,7.09438433075876,6.97584063371524,7.06702809297949,38053.4782742911,0.0,1.0
2003-11-12,7.66,7.78,7.45,7.7,78200,6.98495937964166,7.09438433075876,6.79346571518673,7.02143436334736,85757.4063703045,0.0,1.0
2003-11-13,7.561,7.67,7.54,7.65,19800,6.89468379497005,6.99407812556809,6.87553442852456,6.97584063371524,21713.5120988751,0.0,1.0
2003-11-14,7.46,7.56,7.4,7.551,64100,6.80258446111316,6.89377192037741,6.74787198555461,6.88556504904363,70294.753815045,0.0,1.0
2003-11-17,7.29,7.51,7.08,7.45,155500,6.64756578036393,6.84817819074528,6.456072115909,6.79346571518673,170527.834917933,0.0,1.0
2003-11-18,7.12,7.3,6.949,7.22,75600,6.4925470996147,6.65668452629036,6.33661654427283,6.58373455887895,82906.1371047957,0.0,1.0
2003-11-19,7.22,7.24,6.96,7.14,116400,6.58373455887895,6.6019720507318,6.3466471647919,6.51078459146755,127649.131732781,0.0,1.0
2003-11-20,7.2,7.25,7.04,7.2,79900,6.5654970670261,6.61109079665823,6.4195971322033,6.5654970670261,87621.6978131373,0.0,1.0
2003-11-21,7.17,7.25,7.0,7.15,55200,6.53814082924683,6.61109079665823,6.3831221484976,6.51990333739398,60534.6397908032,0.0,1.0
2003-11-24,7.12,7.25,6.9,7.13,137200,6.4925470996147,6.61109079665823,6.29193468923335,6.50166584554113,150459.285856851,0.0,1.0
2003-11-25,7.03,7.101,6.88,7.08,141800,6.41047838627688,6.4752214823545,6.2736971973805,6.456072115909,155503.839172752,0.0,1.0
2003-11-26,7.0,7.15,6.85,7.09,95100,6.3831221484976,6.51990333739398,6.24634095960122,6.46519086183543,104290.656596112,0.0,1.0
2003-11-28,6.99,7.05,6.95,7.05,67800,6.37400340257118,6.42871587812973,6.33752841886548,6.42871587812973,74352.3293082691,0.0,1.0
2003-12-01,7.14,7.18,6.99,6.99,61600,6.51078459146755,6.54725957517325,6.37400340257118,6.37400340257118,67553.1487520558,0.0,1.0
2003-12-02,7.11,7.2,7.04,7.14,15000,6.48342835368828,6.5654970670261,6.4195971322033,6.51078459146755,16449.6303779356,0.0,1.0
2003-12-03,7.16,7.28,7.1,7.14,53700,6.5290220833204,6.63844703443751,6.47430960776185,6.51078459146755,58889.6767530097,0.0,1.0
2003-12-04,7.15,7.18,7.08,7.16,30800,6.51990333739398,6.54725957517325,6.456072115909,6.5290220833204,33776.5743760279,0.0,1.0
2003-12-05,7.14,7.16,7.1,7.11,13700,6.51078459146755,6.5290220833204,6.47430960776185,6.48342835368828,15023.9957451812,0.0,1.0
2003-12-08,7.1,7.14,7.1,7.14,14800,6.47430960776185,6.51078459146755,6.47430960776185,6.51078459146755,16230.3019728965,0.0,1.0
2003-12-09,7.08,7.19,7.02,7.1,60200,6.456072115909,6.55637832109968,6.40135964035045,6.47430960776185,66017.8499167818,0.0,1.0
2003-12-10,7.07,7.15,6.82,7.15,65100,6.44695336998258,6.51990333739398,6.21898472182195,6.51990333739398,71391.3958402407,0.0,1.0
2003-12-11,7.09,7.1,6.96,7.03,46200,6.46519086183543,6.47430960776185,6.3466471647919,6.41047838627688,50664.8615640418,0.0,1.0
2003-12-12,7.05,7.08,6.86,7.08,24400,6.42871587812973,6.456072115909,6.25545970552765,6.456072115909,26758.0654147753,0.0,1.0
2003-12-15,7.07,7.07,6.91,7.04,53800,6.44695336998258,6.44695336998258,6.30105343515978,6.4195971322033,58999.3409555292,0.0,1.0
2003-12-16,7.08,7.08,7.02,7.03,14000,6.456072115909,6.456072115909,6.40135964035045,6.41047838627688,15352.9883527399,0.0,1.0
2003-12-17,7.08,7.1,7.05,7.1,24500,6.456072115909,6.47430960776185,6.42871587812973,6.47430960776185,26867.7296172949,0.0,1.0
2003-12-18,7.07,7.1,6.95,7.07,23800,6.44695336998258,6.47430960776185,6.33752841886548,6.44695336998258,26100.0801996579,0.0,1.0
2003-12-19,7.09,7.09,6.95,7.08,74900,6.46519086183543,6.46519086183543,6.33752841886548,6.456072115909,82138.4876871586,0.0,1.0
2003-12-22,7.15,7.16,6.81,7.07,75800,6.51990333739398,6.5290220833204,6.20986597589552,6.44695336998258,83125.4655098348,0.0,1.0
2003-12-23,7.14,7.25,6.98,7.14,70000,6.51078459146755,6.61109079665823,6.36488465664475,6.51078459146755,76764.9417636997,0.0,1.0
2003-12-24,7.11,7.15,6.75,7.04,15900,6.48342835368828,6.51990333739398,6.15515350033697,6.4195971322033,17436.6082006118,0.0,1.0
2003-12-26,7.1,7.15,6.96,6.96,31100,6.47430960776185,6.51990333739398,6.3466471647919,6.3466471647919,34105.5669835866,0.0,1.0
2003-12-29,7.05,7.29,7.02,7.29,44000,6.42871587812973,6.64756578036393,6.40135964035045,6.64756578036393,48252.2491086112,0.0,1.0
2003-12-30,7.16,7.19,7.05,7.05,65900,6.5290220833204,6.55637832109968,6.42871587812973,6.42871587812973,72268.7094603973,0.0,1.0
2003-12-31,7.3,7.4,7.2,7.2,38400,6.65668452629036,6.74787198555461,6.5654970670261,6.5654970670261,42111.0537675152,0.0,1.0
2004-01-02,7.34,7.35,7.25,7.3,37700,6.69315950999606,6.70227825592248,6.61109079665823,6.65668452629036,41343.4043498782,0.0,1.0
2004-01-05,7.39,7.46,7.29,7.41,173100,6.73875323962818,6.80258446111316,6.64756578036393,6.75699073148103,189828.734561377,0.0,1.0
2004-01-06,7.4,7.46,7.28,7.35,105800,6.74787198555461,6.80258446111316,6.63844703443751,6.70227825592248,116024.726265706,0.0,1.0
2004-01-07,7.4,7.46,7.31,7.38,176500,6.74787198555461,6.80258446111316,6.66580327221678,6.72963449370176,193557.317447043,0.0,1.0
2004-01-08,7.67,7.7,7.47,7.47,92400,6.99407812556809,7.02143436334736,6.81170320703958,6.81170320703958,101329.723128084,0.0,1.0
2004-01-09,7.8,7.88,7.4,7.68,252000,7.11262182261161,7.18557179002301,6.74787198555461,7.00319687149451,276353.790349319,0.0,1.0
2004-01-12,7.96,8.12,7.84,7.88,94100,7.25852175743441,7.40442169225722,7.14909680631731,7.18557179002301,103194.014570916,0.0,1.0
2004-01-13,7.98,8.03,7.88,7.96,110000,7.27675924928727,7.32235297891939,7.18557179002301,7.25852175743441,120630.622771528,0.0,1.0
2004-01-14,8.25,8.49,7.94,7.96,222800,7.52296538930074,7.74181529153495,7.24028426558157,7.25852175743441,244331.843213604,0.0,1.0
2004-01-15,8.29,8.34,8.19,8.3,51600,7.55944037300644,7.60503410263857,7.46825291374219,7.56855911893287,56586.7285000987,0.0,1.0
2004-01-16,8.36,8.4,8.14,8.28,219400,7.62327159449142,7.65974657819712,7.42265918411007,7.55032162708002,240603.260327939,0.0,1.0
2004-01-20,8.46,8.47,8.38,8.38,123000,7.71445905375567,7.7235777996821,7.64150908634427,7.64150908634427,134886.969099072,0.0,1.0
2004-01-21,8.45,8.47,8.27,8.45,63900,7.70534030782925,7.7235777996821,7.54120288115359,7.70534030782925,70075.4254100058,0.0,1.0
2004-01-22,8.33,8.43,8.26,8.43,59800,7.59591535671215,7.6871028159764,7.53208413522717,7.6871028159764,65579.1931067034,0.0,1.0
2004-01-23,8.5,8.5,8.32,8.33,32800,7.75093403746137,7.75093403746137,7.58679661078572,7.59591535671215,35969.8584264193,0.0,1.0
2004-01-26,8.39,8.48,8.34,8.43,28700,7.6506278322707,7.73269654560852,7.60503410263857,7.6871028159764,31473.6261231169,0.0,1.0
2004-01-27,8.37,8.4,8.2,8.36,21300,7.63239034041785,7.65974657819712,7.47737165966862,7.62327159449142,23358.4751366686,0.0,1.0
2004-01-28,8.18,8.36,8.12,8.14,37700,7.45913416781577,7.62327159449142,7.40442169225722,7.42265918411007,41343.4043498783,0.0,1.0
2004-01-29,8.36,8.4,8.11,8.22,155200,7.62327159449142,7.65974657819712,7.39530294633079,7.49560915152147,170198.842310374,0.0,1.0
2004-01-30,8.4,8.47,8.28,8.47,56000,7.65974657819712,7.7235777996821,7.55032162708002,7.7235777996821,61411.9534109598,0.0,1.0
2004-02-02,8.42,8.44,8.3,8.39,69000,7.67798407004997,7.69622156190282,7.56855911893287,7.6506278322707,75668.299738504,0.0,1.0
2004-02-03,8.26,8.5,8.14,8.5,117600,7.53208413522717,7.75093403746137,7.42265918411007,7.75093403746137,128965.102163015,0.0,1.0
2004-02-04,8.3,8.33,8.23,8.231,33500,7.56855911893287,7.59591535671215,7.50472789744789,7.50563977204054,36737.5078440563,0.0,1.0
2004-02-05,8.26,8.3,8.24,8.3,19500,7.53208413522717,7.56855911893287,7.51384664337432,7.56855911893287,21384.5194913163,0.0,1.0
2004-02-06,8.28,8.3,7.95,8.24,30000,7.55032162708002,7.56855911893287,7.24940301150799,7.51384664337432,32899.2607558713,0.0,1.0
2004-02-09,8.2,8.31,7.96,8.25,13800,7.47737165966862,7.5776778648593,7.25852175743441,7.52296538930074,15133.6599477008,0.0,1.0
2004-02-10,8.29,8.3,8.2,8.2,70400,7.55944037300644,7.56855911893287,7.47737165966862,7.47737165966862,77203.598573778,0.0,1.0
2004-02-11,8.3,8.32,8.0,8.25,79300,7.56855911893287,7.58679661078572,7.29499674114012,7.52296538930074,86963.7125980198,0.0,1.0
2004-02-12,8.35,8.49,7.99,8.24,38500,7.61415284856499,7.74181529153495,7.28587799521369,7.51384664337432,42220.7179700349,0.0,1.0
2004-02-13,8.3,8.33,8.1,8.11,31200,7.56855911893287,7.59591535671215,7.38618420040437,7.39530294633079,34215.2311861061,0.0,1.0
2004-02-17,8.35,8.37,8.27,8.31,13600,7.61415284856499,7.63239034041785,7.54120288115359,7.5776778648593,14914.3315426617,0.0,1.0
2004-02-18,8.33,8.38,8.28,8.38,14400,7.59591535671215,7.64150908634427,7.55032162708002,7.64150908634427,15791.6451628182,0.0,1.0
2004-02-19,8.3,8.38,8.21,8.23,60800,7.56855911893287,7.64150908634427,7.48649040559504,7.50472789744789,66675.8351318992,0.0,1.0
2004-02-20,8.32,8.35,8.25,8.32,39000,7.58679661078572,7.61415284856499,7.52296538930074,7.58679661078572,42769.0389826327,0.0,1.0
2004-02-23,8.29,8.33,7.86,8.33,86800,7.55944037300644,7.59591535671215,7.16733429817016,7.59591535671215,95188.5277869877,0.0,1.0
2004-02-24,8.22,8.311,8.02,8.25,70300,7.49560915152147,7.57858973945194,7.31323423299297,7.52296538930074,77093.9343712584,0.0,1.0
2004-02-25,8.379,8.379,8.2,8.21,43500,7.64059721175163,7.64059721175163,7.47737165966862,7.48649040559504,47703.9280960134,0.0,1.0
2004-02-26,8.35,8.38,8.29,8.34,16400,7.61415284856499,7.64150908634427,7.55944037300644,7.60503410263857,17984.9292132097,0.0,1.0
2004-02-27,8.39,8.4,8.35,8.35,55800,7.6506278322707,7.65974657819712,7.61415284856499,7.61415284856499,61192.6250059206,0.0,1.0
2004-03-01,8.41,8.41,8.36,8.38,18500,7.66886532412355,7.66886532412355,7.62327159449142,7.64150908634427,20287.8774661206,0.0,1.0
2004-03-02,8.39,8.41,8.3,8.38,45500,7.6506278322707,7.66886532412355,7.56855911893287,7.64150908634427,49897.2121464048,0.0,1.0
2004-03-03,8.34,8.38,8.31,8.38,11200,7.60503410263857,7.64150908634427,7.5776778648593,7.64150908634427,12282.3906821919,0.0,1.0
2004-03-04,8.67,8.75,8.35,8.35,263400,7.9059527182106,7.978902685622,7.61415284856499,7.61415284856499,288855.50943655,0.0,1.0
2004-03-05,8.73,8.93,8.6,8.75,114700,7.96066519376915,8.14304011229765,7.84212149672562,7.978902685622,125784.840289948,0.0,1.0
2004-03-08,8.7,8.77,8.63,8.77,79300,7.93330895598988,7.99714017747485,7.8694777345049,7.99714017747485,86963.7125980197,0.0,1.0
2004-03-09,8.62,8.74,8.55,8.58,60300,7.86035898857847,7.96978393969558,7.7965277670935,7.82388400487277,66127.5141193013,0.0,1.0
2004-03-10,8.61,8.7,8.57,8.65,31300,7.85124024265205,7.93330895598988,7.81476525894635,7.88771522635775,34324.8953886257,0.0,1.0
2004-03-11,8.7,8.7,8.55,8.58,74500,7.93330895598988,7.93330895598988,7.7965277670935,7.82388400487277,81699.8308770803,0.0,1.0
2004-03-12,8.75,8.78,8.69,8.73,36100,7.978902685622,8.00625892340128,7.92419021006345,7.96066519376915,39588.7771095651,0.0,1.0
2004-03-15,8.67,8.77,8.35,8.76,61500,7.9059527182106,7.99714017747485,7.61415284856499,7.98802143154843,67443.4845495362,0.0,1.0
2004-03-16,8.56,8.71,8.4,8.65,87100,7.80564651301992,7.9424277019163,7.65974657819712,7.88771522635775,95517.5203945464,0.0,1.0
2004-03-17,8.45,8.6,8.25,8.52,30900,7.70534030782925,7.84212149672562,7.52296538930074,7.76917152931422,33886.2385785474,0.0,1.0
2004-03-18,8.77,8.8,8.25,8.25,132600,7.99714017747485,8.02449641525413,7.52296538930074,7.52296538930074,145414.732540951,0.0,1.0
2004-03-19,8.94,9.1,8.78,8.81,98900,8.15215885822408,8.29805879304688,8.00625892340128,8.03361516118055,108457.896291856,0.0,1.0
2004-03-22,8.8,8.9,8.55,8.9,58500,8.02449641525413,8.11568387451838,7.7965277670935,8.11568387451838,64153.558473949,0.0,1.0
2004-03-23,8.83,8.85,8.65,8.77,43600,8.0518526530334,8.07009014488625,7.88771522635775,7.99714017747485,47813.592298533,0.0,1.0
2004-03-24,9.03,9.19,8.75,8.75,160300,8.2342275715619,8.38012750638471,7.978902685622,7.978902685622,175791.716638872,0.0,1.0
2004-03-25,9.69,9.88,9.0,9.09,214000,8.83606480270596,9.00932097530804,8.20687133378263,8.28894004712046,234681.393391882,0.0,1.0
2004-03-26,9.65,9.81,9.58,9.7,42000,8.79958981900026,8.94548975382307,8.73575859751529,8.84518354863239,46058.9650582198,0.0,1.0
2004-03-29,9.65,9.75,9.6,9.62,95700,8.79958981900026,8.89077727826452,8.75399608936814,8.77223358122099,104948.641811229,0.0,1.0
2004-03-30,9.74,9.78,9.62,9.68,52600,8.88165853233809,8.91813351604379,8.77223358122099,8.82694605677954,57683.3705252943,0.0,1.0
2004-03-31,9.94,9.99,9.7,9.74,92000,9.06403345086659,9.10962718049872,8.84518354863239,8.88165853233809,100891.066318005,0.0,1.0
2004-04-01,9.86,9.94,9.78,9.88,52900,8.99108348345519,9.06403345086659,8.91813351604379,9.00932097530804,58012.3631328531,0.0,1.0
2004-04-02,10.0,10.05,9.9,9.92,111800,9.11874592642515,9.16433965605727,9.02755846716089,9.04579595901374,122604.57841688,0.0,1.0
2004-04-05,10.01,10.05,9.9,10.0,56900,9.12786467235157,9.16433965605727,9.02755846716089,9.11874592642515,62398.9312336359,0.0,1.0
2004-04-06,10.11,10.31,9.92,9.92,82100,9.21905213161582,9.40142705014432,9.04579595901374,9.04579595901374,90034.3102685678,0.0,1.0
2004-04-07,10.15,10.41,10.0,10.0,48700,9.25552711532152,9.49261450940858,9.11874592642515,9.11874592642515,53406.4666270311,0.0,1.0
2004-04-08,10.75,10.75,9.96,9.96,135000,9.80265187090703,9.80265187090703,9.08227094271945,9.08227094271945,148046.673401421,0.0,1.0
2004-04-12,10.79,10.9,10.31,10.715,128100,9.83912685461273,9.93943305980341,9.40142705014432,9.77073626016454,140479.84342757,0.0,1.0
2004-04-13,10.78,10.87,10.7,10.8,112900,9.83000810868631,9.91207682202413,9.7570581412749,9.84824560053916,123810.884644596,0.0,1.0
2004-04-14,10.62,10.83,10.44,10.6,68000,9.6841081738635,9.87560183831843,9.51997074718785,9.66587068201065,74571.6577133083,0.0,1.0
2004-04-15,11.38,11.38,10.56,10.61,120200,10.3771328642718,10.3771328642718,9.62939569830495,9.67498942793708,131816.371428525,0.0,1.0
2004-04-16,11.41,11.57,11.0,11.33,84100,10.4044891020511,10.5503890368739,10.0306205190677,10.3315391346397,92227.5943189591,0.0,1.0
2004-04-19,11.43,11.49,11.2,11.42,67700,10.4227265939039,10.4774390694625,10.2129954375962,10.4136078479775,74242.6651057498,0.0,1.0
2004-04-20,11.5,11.66,11.38,11.6,79900,10.4865578153889,10.6324577502117,10.3771328642718,10.5777452746532,87621.6978131373,0.0,1.0
2004-04-21,11.51,11.58,11.35,11.53,44200,10.4956765613153,10.5595077828003,10.3497766264925,10.5139140531682,48471.5775136506,0.0,1.0
2004-04-22,11.51,11.6,11.27,11.47,77700,10.4956765613153,10.5777452746532,10.2768266590811,10.4592015776096,85209.085357707,0.0,1.0
2004-04-23,11.49,11.64,11.44,11.51,39700,10.4774390694625,10.6142202583589,10.4318453398304,10.4956765613153,43536.6884002696,0.0,1.0
2004-04-26,11.45,11.66,11.35,11.47,49000,10.4409640857568,10.6324577502117,10.3497766264925,10.4592015776096,53735.4592345897,0.0,1.0
2004-04-27,11.542,11.55,11.44,11.47,85100,10.5248565482799,10.532151545021,10.4318453398304,10.4592015776096,93324.2363441549,0.0,1.0
2004-04-28,11.45,11.59,11.44,11.56,29500,10.4409640857568,10.5686265287267,10.4318453398304,10.5412702909475,32350.9397432734,0.0,1.0
2004-04-29,11.42,11.6,11.37,11.5,40400,10.4136078479775,10.5777452746532,10.3680141183454,10.4865578153889,44304.3378179067,0.0,1.0
2004-04-30,11.04,11.465,10.44,11.44,198400,10.0670955027734,10.4546422046464,9.51997074718785,10.4318453398304,217573.777798828,0.0,1.0
2004-05-03,10.72,11.179,10.23,11.07,113900,9.77529563312776,10.1938460711507,9.32847708273292,10.0944517405526,124907.526669791,0.0,1.0
2004-05-04,11.16,11.2,10.54,10.68,100600,10.1765204538905,10.2129954375962,9.6111582064521,9.73882064942205,110322.187734688,0.0,1.0
2004-05-05,11.38,11.54,10.5,11.16,124600,10.3771328642718,10.5230327990946,9.5746832227464,10.1765204538905,136641.596339386,0.0,1.0
2004-05-06,11.41,11.5,10.95,11.2,74100,10.4044891020511,10.4865578153889,9.98502678943553,10.2129954375962,81261.174067002,0.0,1.0
2004-05-07,11.45,11.49,11.25,11.39,141200,10.4409640857568,10.4774390694625,10.2585891672283,10.3862516101982,154845.853957634,0.0,1.0
2004-05-10,11.55,11.62,11.2,11.43,130700,10.532151545021,10.595982766506,10.2129954375962,10.4227265939039,143331.11269308,0.0,1.0
2004-05-11,11.85,11.98,11.49,11.59,124200,10.8057139228138,10.9242576198573,10.4774390694625,10.5686265287267,136202.939529307,0.0,1.0
2004-05-12,11.95,12.21,11.78,12.18,137000,10.896901382078,11.1339887761651,10.7418827013288,11.1066325383858,150239.957451813,0.0,1.0
2004-05-13,12.01,12.24,11.83,12.01,91800,10.9516138576366,11.1613450139444,10.7874764309609,10.9516138576366,100671.737912966,0.0,1.0
2004-05-14,11.89,12.2,11.8,12.05,103300,10.8421889065195,11.1248700302387,10.7601201931817,10.9880888413423,113283.121202717,0.0,1.0
2004-05-17,11.59,12.0,11.35,11.75,76400,10.5686265287267,10.9424951117102,10.3497766264925,10.7145264635495,83783.4507249526,0.0,1.0
2004-05-18,11.7,11.75,11.59,11.65,50900,10.6689327339174,10.7145264635495,10.5686265287267,10.6233390042853,55819.0790824617,0.0,1.0
2004-05-19,11.97,12.03,11.71,12.03,69500,10.9151388739309,10.9698513494894,10.6780514798438,10.9698513494894,76216.6207511018,0.0,1.0
2004-05-20,11.93,11.98,11.81,11.94,48900,10.8786638902252,10.9242576198573,10.7692389391081,10.8877826361516,53625.7950320702,0.0,1.0
2004-05-21,11.98,12.0,11.82,11.9,53000,10.9242576198573,10.9424951117102,10.7783576850345,10.8513076524459,58122.0273353727,0.0,1.0
2004-05-24,11.95,12.0,11.9,11.99,70700,10.896901382078,10.9424951117102,10.8513076524459,10.9333763657837,77532.591181337,0.0,1.0
2004-05-25,11.95,11.98,11.87,11.92,64600,10.896901382078,10.9242576198573,10.8239514146666,10.8695451442988,70843.0748276432,0.0,1.0
2004-05-26,11.8,11.98,11.63,11.95,115500,10.7601201931817,10.9242576198573,10.6051015124324,10.896901382078,126662.153910104,0.0,1.0
2004-05-27,11.73,11.87,11.66,11.77,119600,10.6962889716967,10.8239514146666,10.6324577502117,10.7327639554024,131158.386213407,0.0,1.0
2004-05-28,11.91,11.99,11.68,11.75,66700,10.8604263983723,10.9333763657837,10.6506952420646,10.7145264635495,73146.0230805542,0.0,1.0
2004-06-01,11.79,12.04,11.75,12.04,65900,10.7510014472552,10.9789700954159,10.7145264635495,10.9789700954159,72268.7094603976,0.0,1.0
2004-06-02,11.61,11.78,11.55,11.75,41000,10.5868640205796,10.7418827013288,10.532151545021,10.7145264635495,44962.3230330241,0.0,1.0
2004-06-03,11.52,11.58,11.11,11.55,63200,10.5047953072418,10.5595077828003,10.1309267242583,10.532151545021,69307.7759923686,0.0,1.0
2004-06-04,11.58,11.63,11.48,11.5,59400,10.5595077828003,10.6051015124324,10.4683203235361,10.4865578153889,65140.5362966253,0.0,1.0
2004-06-07,11.59,11.62,11.41,11.55,47800,10.5686265287267,10.595982766506,10.4044891020511,10.532151545021,52419.4888043551,0.0,1.0
2004-06-08,11.47,11.58,11.44,11.45,37300,10.4592015776096,10.5595077828003,10.4318453398304,10.4409640857568,40904.7475398001,0.0,1.0
2004-06-09,11.0,11.37,10.81,11.29,150800,10.0306205190677,10.3680141183454,9.85736434646558,10.295064150934,165373.617399512,0.0,1.0
2004-06-10,11.06,11.34,10.88,10.88,92600,10.0853329946262,10.3406578805661,9.92119556795056,9.92119556795056,101549.051533123,0.0,1.0
2004-06-14,11.45,11.47,10.9,10.96,58700,10.4409640857568,10.4592015776096,9.93943305980341,9.99414553536196,64372.8868789881,0.0,1.0
2004-06-15,11.76,11.85,11.45,11.48,50400,10.723645209476,10.8057139228138,10.4409640857568,10.4683203235361,55270.7580698636,0.0,1.0
2004-06-16,11.9,11.9,11.66,11.74,26000,10.8513076524459,10.8513076524459,10.6324577502117,10.7054077176231,28512.6926550885,0.0,1.0
2004-06-17,11.98,11.99,11.79,11.88,48200,10.9242576198573,10.9333763657837,10.7510014472552,10.8330701605931,52858.1456144333,0.0,1.0
2004-06-18,12.33,12.37,11.93,11.93,30800,11.2434137272822,11.2798887109879,10.8786638902252,10.8786638902252,33776.5743760279,0.0,1.0
2004-06-21,12.02,12.4,11.9,12.4,76600,10.960732603563,11.3072449487672,10.8513076524459,11.3072449487672,84002.7791299915,0.0,1.0
2004-06-22,12.12,12.15,12.0,12.13,63700,11.0519200628273,11.0792763006066,10.9424951117102,11.0610388087537,69856.0970049666,0.0,1.0
2004-06-23,12.32,12.32,12.03,12.1,119800,11.2342949813558,11.2342949813558,10.9698513494894,11.0336825709744,131377.714618446,0.0,1.0
2004-06-24,12.1,12.35,11.95,12.35,89400,11.0336825709744,11.2616512191351,10.896901382078,11.2616512191351,98039.7970524967,0.0,1.0
2004-06-25,12.26,12.5,8.26,12.11,876800,11.1795825057972,11.3984324080314,7.53208413522717,11.0428013169008,961535.727691601,0.0,1.0
2004-06-28,11.9,12.29,11.25,12.01,307400,10.8513076524459,11.2069387435765,10.2585891672283,10.9516138576366,337107.758545162,0.0,1.0
2004-06-29,10.9,11.84,10.17,11.65,403200,9.93943305980341,10.7965951768874,9.27376460717437,10.6233390042853,442166.06455891,0.0,1.0
2004-06-30,11.5,11.57,10.52,10.66,371700,10.4865578153889,10.5503890368739,9.59292071459925,9.7205831575692,407621.840765246,0.0,1.0
2004-07-01,11.53,11.67,11.42,11.5,103900,10.5139140531682,10.6415764961381,10.4136078479775,10.4865578153889,113941.106417834,0.0,1.0
2004-07-02,11.73,11.74,11.38,11.53,123200,10.6962889716967,10.7054077176231,10.3771328642718,10.5139140531682,135106.297504111,0.0,1.0
2004-07-06,11.78,11.91,11.45,11.73,131400,10.7418827013288,10.8604263983723,10.4409640857568,10.6962889716967,144098.762110717,0.0,1.0
2004-07-07,11.52,11.9,11.47,11.75,135400,10.5047953072418,10.8513076524459,10.4592015776096,10.7145264635495,148485.330211499,0.0,1.0
2004-07-08,11.08,11.5,11.0,11.35,141400,10.1035704864791,10.4865578153889,10.0306205190677,10.3497766264925,155065.182362673,0.0,1.0
2004-07-09,11.05,11.22,10.85,11.06,101100,10.0762142486998,10.231232929449,9.89383933017128,10.0853329946262,110870.508747286,0.0,1.0
2004-07-12,11.42,11.43,10.9,10.9,48400,10.4136078479775,10.4227265939039,9.93943305980341,9.93943305980341,53077.4740194724,0.0,1.0
2004-07-13,11.25,11.42,11.14,11.41,133400,10.2585891672283,10.4136078479775,10.1582829620376,10.4044891020511,146292.046161108,0.0,1.0
2004-07-14,11.26,11.3,10.9,11.15,97800,10.2677079131547,10.3041828968604,9.93943305980341,10.167401707964,107251.590064141,0.0,1.0
2004-07-15,11.24,11.5,11.09,11.27,54300,10.2494704213019,10.4865578153889,10.1126892324055,10.2768266590811,59547.6619681268,0.0,1.0
2004-07-16,11.19,11.3,11.01,11.29,76300,10.2038766916697,10.3041828968604,10.0397392649941,10.295064150934,83673.7865224329,0.0,1.0
2004-07-19,10.5,11.14,10.46,11.14,302200,9.5746832227464,10.1582829620376,9.5382082390407,10.1582829620376,331405.220014144,0.0,1.0
2004-07-20,10.31,10.67,10.06,10.45,153800,9.40142705014432,9.72970190349563,9.1734584019837,9.52908949311428,168663.5434751,0.0,1.0
2004-07-21,9.76,10.53,9.7,10.53,32400,8.89989602419094,9.60203946052568,8.84518354863239,9.60203946052568,35531.201616341,0.0,1.0
2004-07-22,9.41,9.78,9.32,9.78,99500,8.58073991676606,8.91813351604379,8.49867120342823,8.91813351604379,109115.881506973,0.0,1.0
2004-07-23,9.4,9.7,9.25,9.32,60400,8.57162117083964,8.84518354863239,8.43483998194326,8.49867120342823,66237.1783218208,0.0,1.0
2004-07-26,9.15,9.5,8.85,9.11,118900,8.34365252267901,8.66280863010389,8.07009014488625,8.30717753897331,130390.73679577,0.0,1.0
2004-07-27,9.04,9.17,8.93,9.06,142400,8.24334631748833,8.36189001453186,8.14304011229765,8.26158380934118,156161.824387869,0.0,1.0
2004-07-28,9.23,9.34,8.64,8.94,149500,8.41660249009041,8.51690869528109,7.87859648043133,8.15215885822408,163947.982766759,0.0,1.0
2004-07-29,10.37,10.44,9.27,9.33,152700,9.45613952570287,9.51997074718785,8.45307747379611,8.50778994935466,167457.237247385,0.0,1.0
2004-07-30,10.07,10.57,9.72,10.28,254500,9.18257714791012,9.63851444423138,8.86342104048524,9.37407081236505,279095.395412308,0.0,1.0
2004-08-02,10.1,10.27,9.66,10.0,94300,9.2099333856894,9.36495206643862,8.80870856492669,9.11874592642515,103413.342975955,0.0,1.0
2004-08-03,10.22,10.4,10.01,10.1,156600,9.3193583368065,9.48349576348215,9.12786467235157,9.2099333856894,171734.141145648,0.0,1.0
2004-08-04,9.96,10.3,9.76,10.19,52100,9.08227094271945,9.3923083042179,8.89989602419094,9.29200209902722,57135.0495126965,0.0,1.0
2004-08-05,10.01,10.13,9.77,9.94,40600,9.12786467235157,9.23728962346867,8.90901477011737,9.06403345086659,44523.6662229458,0.0,1.0
2004-08-06,9.05,9.91,8.96,9.91,153100,8.25246506341476,9.03667721308732,8.17039635007693,9.03667721308732,167895.894057463,0.0,1.0
2004-08-09,9.32,9.38,8.91,9.1,66500,8.49867120342823,8.55338367898679,8.1248026204448,8.29805879304688,72926.6946755148,0.0,1.0
2004-08-10,9.82,9.82,9.35,9.35,70300,8.95460849974949,8.95460849974949,8.52602744120751,8.52602744120751,77093.9343712584,0.0,1.0
2004-08-11,9.57,9.89,9.37,9.89,57100,8.72663985158886,9.01843972123447,8.54426493306036,9.01843972123447,62618.2596386751,0.0,1.0
2004-08-12,9.35,9.84,9.35,9.49,32300,8.52602744120751,8.97284599160234,8.52602744120751,8.65368988417746,35421.5374138214,0.0,1.0
2004-08-13,9.5,9.6,9.32,9.35,37400,8.66280863010389,8.75399608936814,8.49867120342823,8.52602744120751,41014.4117423195,0.0,1.0
2004-08-16,9.5,9.88,9.4,9.66,30400,8.66280863010389,9.00932097530804,8.57162117083964,8.80870856492669,33337.9175659496,0.0,1.0
2004-08-17,9.49,9.94,9.15,9.94,31000,8.65368988417746,9.06403345086659,8.34365252267901,9.06403345086659,33995.902781067,0.0,1.0
2004-08-18,9.5,9.63,9.43,9.43,35900,8.66280863010389,8.78135232714741,8.59897740861891,8.59897740861891,39369.448704526,0.0,1.0
2004-08-19,9.13,9.5,9.07,9.47,57300,8.32541503082616,8.66280863010389,8.27070255526761,8.63545239232461,62837.5880437141,0.0,1.0
2004-08-20,9.13,9.2,9.0,9.16,55800,8.32541503082616,8.38924625231113,8.20687133378263,8.35277126860543,61192.6250059206,0.0,1.0
2004-08-23,8.94,9.19,8.94,9.13,33400,8.15215885822408,8.38012750638471,8.15215885822408,8.32541503082616,36627.8436415367,0.0,1.0
2004-08-24,9.15,9.2,8.62,9.13,46100,8.34365252267901,8.38924625231113,7.86035898857847,8.32541503082616,50555.1973615222,0.0,1.0
2004-08-25,9.49,9.49,8.76,8.76,36800,8.65368988417746,8.65368988417746,7.98802143154843,7.98802143154843,40356.4265272021,0.0,1.0
2004-08-26,9.51,9.66,9.5,9.51,49100,8.67192737603031,8.80870856492669,8.66280863010389,8.67192737603031,53845.1234371094,0.0,1.0
2004-08-27,9.43,9.7,9.35,9.45,17200,8.59897740861891,8.84518354863239,8.52602744120751,8.61721490047176,18862.2428333662,0.0,1.0
2004-08-30,9.19,9.35,9.19,9.35,49600,8.38012750638471,8.52602744120751,8.38012750638471,8.52602744120751,54393.4444497072,0.0,1.0
2004-08-31,9.38,9.38,9.14,9.29,13900,8.55338367898679,8.55338367898679,8.33453377675258,8.47131496564896,15243.3241502204,0.0,1.0
2004-09-01,9.42,10.11,9.25,9.25,140500,8.58985866269249,9.21905213161582,8.43483998194326,8.43483998194326,154078.204539997,0.0,1.0
2004-09-02,9.35,9.4,9.01,9.4,34500,8.52602744120751,8.57162117083964,8.21599007970906,8.57162117083964,37834.149869252,0.0,1.0
2004-09-03,9.04,9.35,8.94,9.34,21800,8.24334631748833,8.52602744120751,8.15215885822408,8.51690869528109,23906.7961492665,0.0,1.0
2004-09-07,9.05,9.09,8.88,8.88,161300,8.25246506341476,8.28894004712046,8.09744638266553,8.09744638266553,176888.358664068,0.0,1.0
2004-09-08,8.28,9.05,8.02,9.0,112600,7.55032162708002,8.25246506341476,7.31323423299297,8.20687133378263,123481.892037037,0.0,1.0
2004-09-09,8.5,8.87,8.18,8.18,158500,7.75093403746137,8.0883276367391,7.45913416781577,7.45913416781577,173817.76099352,0.0,1.0
2004-09-10,8.93,8.94,8.5,8.59,49700,8.14304011229765,8.15215885822408,7.75093403746137,7.8330027507992,54503.1086522268,0.0,1.0
2004-09-13,9.0,9.19,8.85,8.98,36300,8.20687133378263,8.38012750638471,8.07009014488625,8.18863384192978,39808.1055146043,0.0,1.0
2004-09-14,9.28,9.39,8.83,8.94,51200,8.46219621972253,8.56250242491321,8.0518526530334,8.15215885822408,56148.0716900204,0.0,1.0
2004-09-15,8.9,9.31,8.85,9.28,105000,8.11568387451838,8.48955245750181,8.07009014488625,8.46219621972253,115147.41264555,0.0,1.0
2004-09-16,9.33,9.37,9.09,9.09,24700,8.50778994935466,8.54426493306036,8.28894004712046,8.28894004712046,27087.058022334,0.0,1.0
2004-09-17,9.185,9.5,9.02,9.5,56100,8.3755681334215,8.66280863010389,8.22510882563548,8.66280863010389,61521.6176134793,0.0,1.0
2004-09-20,9.01,9.21,8.89,9.19,35700,8.21599007970906,8.39836499823756,8.10656512859195,8.38012750638471,39150.1202994868,0.0,1.0
2004-09-21,9.24,9.53,9.05,9.05,27800,8.42572123601683,8.69016486788316,8.25246506341476,8.25246506341476,30486.6483004407,0.0,1.0
2004-09-22,9.22,9.39,9.07,9.25,25500,8.40748374416398,8.56250242491321,8.27070255526761,8.43483998194326,27964.3716424906,0.0,1.0
2004-09-23,9.17,9.68,9.04,9.68,25900,8.36189001453186,8.82694605677954,8.24334631748833,8.82694605677954,28403.0284525689,0.0,1.0
2004-09-24,9.21,9.42,9.0,9.18,17200,8.39836499823756,8.58985866269249,8.20687133378263,8.37100876045828,18862.2428333662,0.0,1.0
2004-09-27,8.77,9.18,8.77,9.18,35400,7.99714017747485,8.37100876045828,7.99714017747485,8.37100876045828,38821.1276919281,0.0,1.0
2004-09-28,8.98,9.08,8.75,8.84,39800,8.18863384192978,8.27982130119403,7.978902685622,8.06097139895983,43646.3526027893,0.0,1.0
2004-09-29,8.88,9.05,8.75,9.02,19200,8.09744638266553,8.25246506341476,7.978902685622,8.22510882563548,21055.5268837576,0.0,1.0
2004-09-30,8.75,8.85,8.4,8.82,80700,7.978902685622,8.07009014488625,7.65974657819712,8.04273390710698,88499.0114332938,0.0,1.0
2004-10-01,7.86,7.86,6.52,7.55,3086800,7.16733429817016,7.16733429817016,5.94542234402919,6.88465317445098,3385114.60337412,0.0,1.0
2004-10-04,8.18,8.29,7.06,7.45,1555600,7.45913416781577,7.55944037300644,6.43783462405615,6.79346571518673,1705936.33439445,0.0,1.0
2004-10-05,7.5,8.8,7.1,8.25,532200,6.83905944481886,8.02449641525413,6.47430960776185,7.52296538930074,583632.885809157,0.0,1.0
2004-10-06,7.6,8.1,7.5,7.5,331500,6.93024690408311,7.38618420040437,6.83905944481886,6.83905944481886,363536.831352378,0.0,1.0
2004-10-07,8.0,8.05,7.5,7.6,94500,7.29499674114012,7.34059047077224,6.83905944481886,6.93024690408311,103632.671380995,0.0,1.0
2004-10-08,7.8,7.9,7.6,7.85,174800,7.11262182261161,7.20380928187586,6.93024690408311,7.15821555224374,191693.02600421,0.0,1.0
2004-10-11,7.6,7.8,7.6,7.8,57200,6.93024690408311,7.11262182261161,6.93024690408311,7.11262182261161,62727.9238411946,0.0,1.0
2004-10-12,7.58,7.61,7.47,7.6,215300,6.91200941223026,6.93936565000954,6.81170320703958,6.93024690408311,236107.028024636,0.0,1.0
2004-10-13,7.5,7.55,7.5,7.51,96000,6.83905944481886,6.88465317445098,6.83905944481886,6.84817819074528,105277.634418788,0.0,1.0
2004-10-14,7.55,7.57,7.5,7.5,52600,6.88465317445098,6.90289066630383,6.83905944481886,6.83905944481886,57683.3705252944,0.0,1.0
2004-10-15,7.45,7.55,7.45,7.5,259000,6.79346571518673,6.88465317445098,6.79346571518673,6.83905944481886,284030.284525689,0.0,1.0
2004-10-18,7.4,7.5,7.4,7.45,102700,6.74787198555461,6.83905944481886,6.74787198555461,6.79346571518673,112625.135987599,0.0,1.0
2004-10-19,7.4,7.5,7.4,7.4,136200,6.74787198555461,6.83905944481886,6.74787198555461,6.74787198555461,149362.643831656,0.0,1.0
2004-10-20,7.42,7.53,7.35,7.35,74100,6.76610947740746,6.86641568259813,6.70227825592248,6.70227825592248,81261.1740670021,0.0,1.0
2004-10-21,7.4,7.43,7.35,7.4,223100,6.74787198555461,6.77522822333388,6.70227825592248,6.74787198555461,244660.835821163,0.0,1.0
2004-10-22,7.47,7.47,7.42,7.42,35700,6.81170320703958,6.81170320703958,6.76610947740746,6.76610947740746,39150.1202994869,0.0,1.0
2004-10-25,7.58,7.6,7.45,7.45,58400,6.91200941223026,6.93024690408311,6.79346571518673,6.79346571518673,64043.8942714295,0.0,1.0
2004-10-26,7.7,7.7,7.55,7.55,9200,7.02143436334736,7.02143436334736,6.88465317445098,6.88465317445098,10089.1066318005,0.0,1.0
2004-10-27,7.75,8.0,7.75,7.75,18400,7.06702809297949,7.29499674114012,7.06702809297949,7.06702809297949,20178.2132636011,0.0,1.0
2004-10-28,8.0,8.05,7.85,7.9,25500,7.29499674114012,7.34059047077224,7.15821555224374,7.20380928187586,27964.3716424906,0.0,1.0
2004-10-29,7.9,7.95,7.85,7.85,53000,7.20380928187586,7.24940301150799,7.15821555224374,7.15821555224374,58122.0273353727,0.0,1.0
2004-11-01,7.9,8.15,7.9,8.14,14200,7.20380928187586,7.43177793003649,7.20380928187586,7.42265918411007,15572.3167577791,0.0,1.0
2004-11-02,8.07,8.1,7.9,7.9,341500,7.35882796262509,7.38618420040437,7.20380928187586,7.20380928187586,374503.251604335,0.0,1.0
2004-11-03,8.5,8.8,8.13,8.13,119400,7.75093403746137,8.02449641525413,7.41354043818364,7.41354043818364,130939.057808368,0.0,1.0
2004-11-04,8.6,8.75,8.35,8.35,70800,7.84212149672562,7.978902685622,7.61415284856499,7.61415284856499,77642.2553838563,0.0,1.0
2004-11-05,8.63,8.75,8.6,8.6,3300,7.8694777345049,7.978902685622,7.84212149672562,7.84212149672562,3618.91868314584,0.0,1.0
2004-11-08,9.0,9.01,8.63,8.63,91500,8.20687133378263,8.21599007970906,7.8694777345049,7.8694777345049,100342.745305407,0.0,1.0
2004-11-09,9.0,9.02,8.8,8.85,44800,8.20687133378263,8.22510882563548,8.02449641525413,8.07009014488625,49129.5627287678,0.0,1.0
2004-11-10,8.9,9.0,8.75,9.0,9500,8.11568387451838,8.20687133378263,7.978902685622,8.20687133378263,10418.0992393592,0.0,1.0
2004-11-11,8.9,9.0,8.75,8.75,36100,8.11568387451838,8.20687133378263,7.978902685622,7.978902685622,39588.7771095651,0.0,1.0
2004-11-12,9.3,9.75,8.8,8.8,93600,8.48043371157538,8.89077727826452,8.02449641525413,8.02449641525413,102645.693558319,0.0,1.0
2004-11-15,9.25,9.35,9.1,9.2,15000,8.43483998194326,8.52602744120751,8.29805879304688,8.38924625231113,16449.6303779356,0.0,1.0
2004-11-16,9.05,9.3,8.8,9.25,58900,8.25246506341476,8.48043371157538,8.02449641525413,8.43483998194326,64592.2152840273,0.0,1.0
2004-11-17,8.86,9.05,8.8,9.05,46000,8.07920889081268,8.25246506341476,8.02449641525413,8.25246506341476,50445.5331590026,0.0,1.0
2004-11-18,8.9,9.0,8.8,9.0,23500,8.11568387451838,8.20687133378263,8.02449641525413,8.20687133378263,25771.0875920992,0.0,1.0
2004-11-19,8.85,8.95,8.5,8.85,84000,8.07009014488625,8.1612776041505,7.75093403746137,8.07009014488625,92117.9301164397,0.0,1.0
2004-11-22,8.95,9.07,8.83,8.9,235000,8.1612776041505,8.27070255526761,8.0518526530334,8.11568387451838,257710.875920992,0.0,1.0
2004-11-23,8.65,8.98,8.65,8.9,96900,7.88771522635775,8.18863384192978,7.88771522635775,8.11568387451838,106264.612241464,0.0,1.0
2004-11-24,8.9,9.0,8.65,8.65,25300,8.11568387451838,8.20687133378263,7.88771522635775,7.88771522635775,27745.0432374515,0.0,1.0
2004-11-26,8.85,8.85,8.8,8.8,1500,8.07009014488625,8.07009014488625,8.02449641525413,8.02449641525413,1644.96303779357,0.0,1.0
2004-11-29,8.75,8.85,8.65,8.85,12600,7.978902685622,8.07009014488625,7.88771522635775,8.07009014488625,13817.6895174659,0.0,1.0
2004-11-30,8.65,8.7,8.65,8.7,14000,7.88771522635775,7.93330895598988,7.88771522635775,7.93330895598988,15352.9883527399,0.0,1.0
2004-12-01,8.85,8.9,8.7,8.7,43500,8.07009014488625,8.11568387451838,7.93330895598988,7.93330895598988,47703.9280960134,0.0,1.0
2004-12-02,9.0,9.0,8.7,8.7,37000,8.20687133378263,8.20687133378263,7.93330895598988,7.93330895598988,40575.7549322413,0.0,1.0
2004-12-03,8.95,9.0,8.9,9.0,6300,8.1612776041505,8.20687133378263,8.11568387451838,8.20687133378263,6908.84475873297,0.0,1.0
2004-12-06,9.0,9.05,8.95,8.95,3500,8.20687133378263,8.25246506341476,8.1612776041505,8.1612776041505,3838.24708818498,0.0,1.0
2004-12-07,9.0,9.05,9.0,9.0,15600,8.20687133378263,8.25246506341476,8.20687133378263,8.20687133378263,17107.6155930531,0.0,1.0
2004-12-08,8.9,9.0,8.9,9.0,18900,8.11568387451838,8.20687133378263,8.11568387451838,8.20687133378263,20726.5342761989,0.0,1.0
2004-12-09,8.85,9.05,8.8,8.9,28400,8.07009014488625,8.25246506341476,8.02449641525413,8.11568387451838,31144.6335155582,0.0,1.0
2004-12-10,8.85,9.0,8.83,8.98,15100,8.07009014488625,8.20687133378263,8.0518526530334,8.18863384192978,16559.2945804552,0.0,1.0
2004-12-13,8.92,8.92,8.75,8.85,51800,8.13392136637123,8.13392136637123,7.978902685622,8.07009014488625,56806.0569051378,0.0,1.0
2004-12-14,8.85,8.88,8.85,8.85,3300,8.07009014488625,8.09744638266553,8.07009014488625,8.07009014488625,3618.91868314584,0.0,1.0
2004-12-15,8.93,9.01,8.9,8.95,102800,8.14304011229765,8.21599007970906,8.11568387451838,8.1612776041505,112734.800190119,0.0,1.0
2004-12-16,8.85,8.9,8.83,8.87,15000,8.07009014488625,8.11568387451838,8.0518526530334,8.0883276367391,16449.6303779357,0.0,1.0
2004-12-17,8.66,9.0,8.66,8.8,52800,7.89683397228417,8.20687133378263,7.89683397228417,8.02449641525413,57902.6989303335,0.0,1.0
2004-12-20,8.75,8.78,8.73,8.75,21200,7.978902685622,8.00625892340128,7.96066519376915,7.978902685622,23248.8109341491,0.0,1.0
2004-12-21,8.72,8.83,8.7,8.745,27800,7.95154644784273,8.0518526530334,7.93330895598988,7.97434331265879,30486.6483004407,0.0,1.0
2004-12-22,8.76,8.81,8.7,8.7,84800,7.98802143154843,8.03361516118055,7.93330895598988,7.93330895598988,92995.2437365962,0.0,1.0
2004-12-23,8.7,8.8,8.56,8.77,12700,7.93330895598988,8.02449641525413,7.80564651301992,7.99714017747485,13927.3537199855,0.0,1.0
2004-12-27,8.65,8.65,8.5,8.6,21300,7.88771522635775,7.88771522635775,7.75093403746137,7.84212149672562,23358.4751366686,0.0,1.0
2004-12-28,8.75,8.77,8.6,8.6,24100,7.978902685622,7.99714017747485,7.84212149672562,7.84212149672562,26429.0728072166,0.0,1.0
2004-12-29,8.82,8.82,8.65,8.65,41600,8.04273390710698,8.04273390710698,7.88771522635775,7.88771522635775,45620.3082481415,0.0,1.0
2004-12-30,9.0,9.0,8.79,8.79,36500,8.20687133378263,8.20687133378263,8.0153776693277,8.0153776693277,40027.4339196434,0.0,1.0
2004-12-31,9.0,9.05,8.97,8.97,78300,8.20687133378263,8.25246506341476,8.17951509600335,8.17951509600335,85867.0705728241,0.0,1.0
2005-01-03,9.0,9.02,8.99,8.99,75100,8.20687133378263,8.22510882563548,8.19775258785621,8.19775258785621,82357.8160921978,0.0,1.0
2005-01-04,9.0,9.01,9.0,9.0,37000,8.20687133378263,8.21599007970906,8.20687133378263,8.20687133378263,40575.7549322413,0.0,1.0
2005-01-05,9.03,9.03,8.75,9.0,161100,8.2342275715619,8.2342275715619,7.978902685622,8.20687133378263,176669.030259029,0.0,1.0
2005-01-06,9.0,9.0,8.95,9.0,8500,8.20687133378263,8.20687133378263,8.1612776041505,8.20687133378263,9321.45721416353,0.0,1.0
2005-01-07,9.1,9.13,8.95,9.04,112500,8.29805879304688,8.32541503082616,8.1612776041505,8.24334631748833,123372.227834517,0.0,1.0
2005-01-10,9.25,9.25,9.1,9.1,60400,8.43483998194326,8.43483998194326,8.29805879304688,8.29805879304688,66237.1783218209,0.0,1.0
2005-01-11,9.33,9.5,9.15,9.25,110200,8.50778994935466,8.66280863010389,8.34365252267901,8.43483998194326,120849.951176567,0.0,1.0
2005-01-12,9.3,9.37,9.25,9.25,4300,8.48043371157538,8.54426493306036,8.43483998194326,8.43483998194326,4715.56070834156,0.0,1.0
2005-01-13,9.25,9.37,9.25,9.37,10000,8.43483998194326,8.54426493306036,8.43483998194326,8.54426493306036,10966.4202519571,0.0,1.0
2005-01-14,9.32,9.35,9.25,9.25,6500,8.49867120342823,8.52602744120751,8.43483998194326,8.43483998194326,7128.17316377212,0.0,1.0
2005-01-18,9.25,9.32,9.25,9.25,16100,8.43483998194326,8.49867120342823,8.43483998194326,8.43483998194326,17655.9366056509,0.0,1.0
2005-01-19,9.3,9.35,9.25,9.25,3200,8.48043371157538,8.52602744120751,8.43483998194326,8.43483998194326,3509.25448062627,0.0,1.0
2005-01-20,9.3,9.4,9.3,9.3,8300,8.48043371157538,8.57162117083964,8.48043371157538,8.48043371157538,9102.1288091244,0.0,1.0
2005-01-21,9.15,9.15,9.15,9.15,100,8.34365252267901,8.34365252267901,8.34365252267901,8.34365252267901,109.664202519571,0.0,1.0
2005-01-24,9.25,9.37,9.1,9.15,9300,8.43483998194326,8.54426493306036,8.29805879304688,8.34365252267901,10198.7708343201,0.0,1.0
2005-01-25,9.3,9.3,9.05,9.05,8900,8.48043371157538,8.48043371157538,8.25246506341476,8.25246506341476,9760.11402424182,0.0,1.0
2005-01-26,9.3,9.35,9.02,9.25,45100,8.48043371157538,8.52602744120751,8.22510882563548,8.43483998194326,49458.5553363265,0.0,1.0
2005-01-27,9.35,9.35,9.3,9.3,1800,8.52602744120751,8.52602744120751,8.48043371157538,8.48043371157538,1973.95564535228,0.0,1.0
2005-01-28,9.1,9.3,9.05,9.3,10200,8.29805879304688,8.48043371157538,8.25246506341476,8.48043371157538,11185.7486569962,0.0,1.0
2005-01-31,9.2,9.2,9.05,9.05,6500,8.38924625231113,8.38924625231113,8.25246506341476,8.25246506341476,7128.17316377212,0.0,1.0
2005-02-01,9.3,9.35,9.2,9.2,40900,8.48043371157538,8.52602744120751,8.38924625231113,8.38924625231113,44852.6588305046,0.0,1.0
2005-02-02,9.4,9.4,9.3,9.3,23700,8.57162117083964,8.57162117083964,8.48043371157538,8.48043371157538,25990.4159971383,0.0,1.0
2005-02-03,9.2773,9.41,9.15,9.4,197600,8.4597341583224,8.58073991676606,8.34365252267901,8.57162117083964,216696.464178672,0.0,1.0
2005-02-04,9.5,9.5,9.4,9.4,13000,8.66280863010389,8.66280863010389,8.57162117083964,8.57162117083964,14256.3463275442,0.0,1.0
2005-02-07,9.12,9.2,9.12,9.2,2800,8.31629628489973,8.38924625231113,8.31629628489973,8.38924625231113,3070.59767054799,0.0,1.0
2005-02-08,9.45,9.45,9.15,9.15,95100,8.61721490047176,8.61721490047176,8.34365252267901,8.34365252267901,104290.656596112,0.0,1.0
2005-02-09,9.15,9.25,9.15,9.25,900,8.34365252267901,8.43483998194326,8.34365252267901,8.43483998194326,986.977822676139,0.0,1.0
2005-02-10,9.5,9.5,9.15,9.15,1000,8.66280863010389,8.66280863010389,8.34365252267901,8.34365252267901,1096.64202519571,0.0,1.0
2005-02-11,9.15,9.15,9.15,9.15,900,8.34365252267901,8.34365252267901,8.34365252267901,8.34365252267901,986.977822676139,0.0,1.0
2005-02-14,9.0,9.15,8.99,9.15,20700,8.20687133378263,8.34365252267901,8.19775258785621,8.34365252267901,22700.4899215512,0.0,1.0
2005-02-15,9.0,9.0,8.75,9.0,30400,8.20687133378263,8.20687133378263,7.978902685622,8.20687133378263,33337.9175659496,0.0,1.0
2005-02-16,8.9,8.97,8.5,8.97,25800,8.11568387451838,8.17951509600335,7.75093403746137,8.17951509600335,28293.3642500493,0.0,1.0
2005-02-17,8.75,8.85,8.5,8.5,12200,7.978902685622,8.07009014488625,7.75093403746137,7.75093403746137,13379.0327073877,0.0,1.0
2005-02-18,8.6,8.6,8.5,8.55,7200,7.84212149672562,7.84212149672562,7.75093403746137,7.7965277670935,7895.82258140911,0.0,1.0
2005-02-22,8.51,8.8,8.51,8.55,2000,7.7600527833878,8.02449641525413,7.7600527833878,7.7965277670935,2193.28405039142,0.0,1.0
2005-02-23,8.51,8.51,8.51,8.51,700,7.7600527833878,7.7600527833878,7.7600527833878,7.7600527833878,767.649417636997,0.0,1.0
2005-02-24,8.5,8.55,8.5,8.51,20900,7.75093403746137,7.7965277670935,7.75093403746137,7.7600527833878,22919.8183265903,0.0,1.0
2005-02-25,8.55,8.7,8.5,8.5,20800,7.7965277670935,7.93330895598988,7.75093403746137,7.75093403746137,22810.1541240708,0.0,1.0
2005-02-28,8.55,8.65,8.45,8.55,15400,7.7965277670935,7.88771522635775,7.70534030782925,7.7965277670935,16888.2871880139,0.0,1.0
2005-03-01,8.5,8.9,8.5,8.6,11700,7.75093403746137,8.11568387451838,7.75093403746137,7.84212149672562,12830.7116947898,0.0,1.0
2005-03-02,8.5,8.5,8.46,8.46,50300,7.75093403746137,7.75093403746137,7.71445905375567,7.71445905375567,55161.0938673442,0.0,1.0
2005-03-03,8.54,8.54,8.5,8.5,18800,7.78740902116707,7.78740902116707,7.75093403746137,7.75093403746137,20616.8700736794,0.0,1.0
2005-03-04,8.5,8.65,8.5,8.5,6900,7.75093403746137,7.88771522635775,7.75093403746137,7.75093403746137,7566.8299738504,0.0,1.0
2005-03-07,8.55,8.65,8.5,8.5,7000,7.7965277670935,7.88771522635775,7.75093403746137,7.75093403746137,7676.49417636997,0.0,1.0
2005-03-08,8.6,8.6,8.5,8.5,22800,7.84212149672562,7.84212149672562,7.75093403746137,7.75093403746137,25003.4381744622,0.0,1.0
2005-03-09,8.65,8.68,8.57,8.57,16300,7.88771522635775,7.91507146413703,7.81476525894635,7.81476525894635,17875.2650106901,0.0,1.0
2005-03-10,8.55,8.65,8.5,8.65,36500,7.7965277670935,7.88771522635775,7.75093403746137,7.88771522635775,40027.4339196434,0.0,1.0
2005-03-11,8.55,8.7,8.5,8.5,6600,7.7965277670935,7.93330895598988,7.75093403746137,7.75093403746137,7237.83736629168,0.0,1.0
2005-03-14,8.6,8.6,8.55,8.55,1400,7.84212149672562,7.84212149672562,7.7965277670935,7.7965277670935,1535.29883527399,0.0,1.0
2005-03-15,8.5,8.55,8.5,8.55,2700,7.75093403746137,7.7965277670935,7.75093403746137,7.7965277670935,2960.93346802842,0.0,1.0
2005-03-16,8.5,8.55,8.4,8.42,17300,7.75093403746137,7.7965277670935,7.65974657819712,7.67798407004997,18971.9070358858,0.0,1.0
2005-03-17,8.3,8.52,7.8,8.52,72100,7.56855911893287,7.76917152931422,7.11262182261161,7.76917152931422,79067.8900166107,0.0,1.0
2005-03-18,8.25,8.25,8.2,8.2,1900,7.52296538930074,7.52296538930074,7.47737165966862,7.47737165966862,2083.61984787185,0.0,1.0
2005-03-21,8.0,8.15,8.0,8.15,14400,7.29499674114012,7.43177793003649,7.29499674114012,7.43177793003649,15791.6451628182,0.0,1.0
2005-03-22,7.95,8.05,7.95,8.0,17100,7.24940301150799,7.34059047077224,7.24940301150799,7.29499674114012,18752.5786308466,0.0,1.0
2005-03-23,8.05,8.1,8.0,8.04,20900,7.34059047077224,7.38618420040437,7.29499674114012,7.33147172484582,22919.8183265903,0.0,1.0
2005-03-24,8.0,8.0,8.0,8.0,800,7.29499674114012,7.29499674114012,7.29499674114012,7.29499674114012,877.313620156567,0.0,1.0
2005-03-28,7.9,7.97,7.85,7.95,78600,7.20380928187586,7.26764050336084,7.15821555224374,7.24940301150799,86196.0631803828,0.0,1.0
2005-03-29,7.9,7.9,7.9,7.9,7600,7.20380928187586,7.20380928187586,7.20380928187586,7.20380928187586,8334.4793914874,0.0,1.0
2005-03-30,7.95,7.95,7.15,7.9,40300,7.24940301150799,7.24940301150799,6.51990333739398,7.20380928187586,44194.6736153871,0.0,1.0
2005-03-31,7.95,7.95,7.46,7.46,22300,7.24940301150799,7.24940301150799,6.80258446111316,6.80258446111316,24455.1171618643,0.0,1.0
2005-04-01,7.65,7.9,7.65,7.89,68500,6.97584063371524,7.20380928187586,6.97584063371524,7.19469053594944,75119.9787259061,0.0,1.0
2005-04-04,7.55,7.6,7.55,7.55,2200,6.88465317445098,6.93024690408311,6.88465317445098,6.88465317445098,2412.61245543056,0.0,1.0
2005-04-05,7.55,7.57,7.5,7.5,38300,6.88465317445098,6.90289066630383,6.83905944481886,6.83905944481886,42001.3895649957,0.0,1.0
2005-04-06,7.55,7.55,7.55,7.55,1000,6.88465317445098,6.88465317445098,6.88465317445098,6.88465317445098,1096.64202519571,0.0,1.0
2005-04-07,7.75,7.75,7.55,7.55,49300,7.06702809297949,7.06702809297949,6.88465317445098,6.88465317445098,54064.4518421485,0.0,1.0
2005-04-08,7.85,7.92,7.8,7.8,3100,7.15821555224374,7.22204677372871,7.11262182261161,7.11262182261161,3399.5902781067,0.0,1.0
2005-04-11,7.95,7.95,7.85,7.92,1100,7.24940301150799,7.24940301150799,7.15821555224374,7.22204677372871,1206.30622771528,0.0,1.0
2005-04-12,8.07,8.07,7.85,7.95,24600,7.35882796262509,7.35882796262509,7.15821555224374,7.24940301150799,26977.3938198145,0.0,1.0
2005-04-13,7.85,7.85,7.85,7.85,400,7.15821555224374,7.15821555224374,7.15821555224374,7.15821555224374,438.656810078284,0.0,1.0
2005-04-14,7.5,7.85,7.5,7.85,6100,6.83905944481886,7.15821555224374,6.83905944481886,7.15821555224374,6689.51635369383,0.0,1.0
2005-04-15,7.73,7.85,7.6,7.8,72200,7.04879060112664,7.15821555224374,6.93024690408311,7.11262182261161,79177.5542191302,0.0,1.0
2005-04-18,7.75,7.75,7.65,7.73,12400,7.06702809297949,7.06702809297949,6.97584063371524,7.04879060112664,13598.3611124268,0.0,1.0
2005-04-19,8.5,9.5,7.65,7.65,104900,7.75093403746137,8.66280863010389,6.97584063371524,6.97584063371524,115037.74844303,0.0,1.0
2005-04-20,8.5,8.5,8.0,8.4,2600,7.75093403746137,7.75093403746137,7.29499674114012,7.65974657819712,2851.26926550885,0.0,1.0
2005-04-21,8.9,9.0,8.0,8.0,16600,8.11568387451838,8.20687133378263,7.29499674114012,7.29499674114012,18204.2576182488,0.0,1.0
2005-04-22,8.3,8.9,8.0,8.9,3200,7.56855911893287,8.11568387451838,7.29499674114012,8.11568387451838,3509.25448062627,0.0,1.0
2005-04-25,8.1,8.1,7.85,8.05,3700,7.38618420040437,7.38618420040437,7.15821555224374,7.34059047077224,4057.57549322412,0.0,1.0
2005-04-26,7.9,7.9,7.85,7.85,4300,7.20380928187586,7.20380928187586,7.15821555224374,7.15821555224374,4715.56070834156,0.0,1.0
2005-04-27,7.85,7.85,7.85,7.85,500,7.15821555224374,7.15821555224374,7.15821555224374,7.15821555224374,548.321012597855,0.0,1.0
2005-04-28,7.5,7.85,7.5,7.85,8700,6.83905944481886,7.15821555224374,6.83905944481886,7.15821555224374,9540.78561920267,0.0,1.0
2005-04-29,8.1,8.1,7.7,7.7,7100,7.38618420040437,7.38618420040437,7.02143436334736,7.02143436334736,7786.15837888954,0.0,1.0
2005-05-02,7.9,7.9,7.9,7.9,300,7.20380928187586,7.20380928187586,7.20380928187586,7.20380928187586,328.992607558713,0.0,1.0
2005-05-03,7.8,7.8,7.75,7.75,34300,7.11262182261161,7.11262182261161,7.06702809297949,7.06702809297949,37614.8214642129,0.0,1.0
2005-05-04,7.75,7.8,7.75,7.8,1800,7.06702809297949,7.11262182261161,7.06702809297949,7.11262182261161,1973.95564535228,0.0,1.0
2005-05-05,7.75,7.75,7.75,7.75,300,7.06702809297949,7.06702809297949,7.06702809297949,7.06702809297949,328.992607558713,0.0,1.0
2005-05-06,7.72,7.8,7.55,7.75,59100,7.03967185520021,7.11262182261161,6.88465317445098,7.06702809297949,64811.5436890665,0.0,1.0
2005-05-09,7.57,7.71,7.55,7.71,5500,6.90289066630383,7.03055310927379,6.88465317445098,7.03055310927379,6031.53113857641,0.0,1.0
2005-05-10,7.6,7.6,7.5,7.55,12900,6.93024690408311,6.93024690408311,6.83905944481886,6.88465317445098,14146.6821250247,0.0,1.0
2005-05-11,7.52,7.59,7.52,7.59,1300,6.85729693667171,6.92112815815668,6.85729693667171,6.92112815815668,1425.63463275442,0.0,1.0
2005-05-12,7.34,7.55,7.34,7.52,31200,6.69315950999606,6.88465317445098,6.69315950999606,6.85729693667171,34215.2311861061,0.0,1.0
2005-05-13,7.5,7.6,7.36,7.37,180300,6.83905944481886,6.93024690408311,6.71139700184891,6.72051574777533,197724.557142786,0.0,1.0
2005-05-16,7.55,7.6,7.5,7.5,76900,6.88465317445098,6.93024690408311,6.83905944481886,6.83905944481886,84331.7717375501,0.0,1.0
2005-05-17,7.55,7.6,7.25,7.5,150800,6.88465317445098,6.93024690408311,6.61109079665823,6.83905944481886,165373.617399513,0.0,1.0
2005-05-18,7.5,7.55,7.5,7.5,38400,6.83905944481886,6.88465317445098,6.83905944481886,6.83905944481886,42111.0537675153,0.0,1.0
2005-05-19,7.2,7.5,7.1,7.5,168100,6.5654970670261,6.83905944481886,6.47430960776185,6.83905944481886,184345.524435399,0.0,1.0
2005-05-20,7.2,7.35,7.2,7.3,7500,6.5654970670261,6.70227825592248,6.5654970670261,6.65668452629036,8224.81518896783,0.0,1.0
2005-05-23,7.25,7.5,7.2,7.25,47800,6.61109079665823,6.83905944481886,6.5654970670261,6.61109079665823,52419.4888043549,0.0,1.0
2005-05-24,7.6,7.6,7.47,7.5,84000,6.93024690408311,6.93024690408311,6.81170320703958,6.83905944481886,92117.9301164396,0.0,1.0
2005-05-25,7.6,8.0,7.6,7.6,120800,6.93024690408311,7.29499674114012,6.93024690408311,6.93024690408311,132474.356643642,0.0,1.0
2005-05-26,7.8,8.0,7.58,7.58,12800,7.11262182261161,7.29499674114012,6.91200941223026,6.91200941223026,14037.0179225051,0.0,1.0
2005-05-27,7.63,7.8,7.63,7.63,1600,6.95760314186239,7.11262182261161,6.95760314186239,6.95760314186239,1754.62724031313,0.0,1.0
2005-05-31,7.8,7.8,7.58,7.58,18000,7.11262182261161,7.11262182261161,6.91200941223026,6.91200941223026,19739.5564535228,0.0,1.0
2005-06-01,7.7,7.8,7.58,7.58,258700,7.02143436334736,7.11262182261161,6.91200941223026,6.91200941223026,283701.29191813,0.0,1.0
2005-06-02,7.65,7.75,7.65,7.65,67100,6.97584063371524,7.06702809297949,6.97584063371524,6.97584063371524,73584.6798906321,0.0,1.0
2005-06-03,7.5,7.6,7.25,7.57,79800,6.83905944481886,6.93024690408311,6.61109079665823,6.90289066630383,87512.0336106176,0.0,1.0
2005-06-06,7.4,7.5,7.35,7.45,13200,6.74787198555461,6.83905944481886,6.70227825592248,6.79346571518673,14475.6747325834,0.0,1.0
2005-06-07,7.25,7.4,7.25,7.39,52100,6.61109079665823,6.74787198555461,6.61109079665823,6.73875323962818,57135.0495126965,0.0,1.0
2005-06-08,7.4,7.41,7.3,7.3,57300,6.74787198555461,6.75699073148103,6.65668452629036,6.65668452629036,62837.5880437141,0.0,1.0
2005-06-09,7.45,7.55,7.4,7.4,8800,6.79346571518673,6.88465317445098,6.74787198555461,6.74787198555461,9650.44982172225,0.0,1.0
2005-06-10,7.5,7.5,7.4,7.45,113000,6.83905944481886,6.83905944481886,6.74787198555461,6.79346571518673,123920.548847115,0.0,1.0
2005-06-13,7.49,7.49,7.4,7.4,14300,6.82994069889243,6.82994069889243,6.74787198555461,6.74787198555461,15681.9809602987,0.0,1.0
2005-06-14,7.5,7.5,7.45,7.45,1700,6.83905944481886,6.83905944481886,6.79346571518673,6.79346571518673,1864.29144283271,0.0,1.0
2005-06-15,7.58,7.58,7.43,7.43,15600,6.91200941223026,6.91200941223026,6.77522822333388,6.77522822333388,17107.6155930531,0.0,1.0
2005-06-16,7.8,7.85,7.45,7.65,35800,7.11262182261161,7.15821555224374,6.79346571518673,6.97584063371524,39259.7845020064,0.0,1.0
2005-06-17,7.7,7.8,7.55,7.8,32000,7.02143436334736,7.11262182261161,6.88465317445098,7.11262182261161,35092.5448062627,0.0,1.0
2005-06-20,7.6,7.7,7.54,7.7,1400,6.93024690408311,7.02143436334736,6.87553442852456,7.02143436334736,1535.29883527399,0.0,1.0
2005-06-21,7.65,7.65,7.54,7.54,7900,6.97584063371524,6.97584063371524,6.87553442852456,6.87553442852456,8663.4719990461,0.0,1.0
2005-06-22,7.7,7.7,7.57,7.57,8200,7.02143436334736,7.02143436334736,6.90289066630383,6.90289066630383,8992.46460660482,0.0,1.0
2005-06-23,7.95,7.95,7.57,7.7,5300,7.24940301150799,7.24940301150799,6.90289066630383,7.02143436334736,5812.20273353726,0.0,1.0
2005-06-24,8.0,8.05,7.75,7.85,11700,7.29499674114012,7.34059047077224,7.06702809297949,7.15821555224374,12830.7116947898,0.0,1.0
2005-06-27,8.0,8.0,7.75,7.9,6300,7.29499674114012,7.29499674114012,7.06702809297949,7.20380928187586,6908.84475873297,0.0,1.0
2005-06-28,8.2,8.2,7.65,7.65,2400,7.47737165966862,7.47737165966862,6.97584063371524,6.97584063371524,2631.9408604697,0.0,1.0
2005-06-29,8.25,8.25,7.75,7.75,1600,7.52296538930074,7.52296538930074,7.06702809297949,7.06702809297949,1754.62724031314,0.0,1.0
2005-06-30,8.25,8.25,8.25,8.25,0,7.52296538930074,7.52296538930074,7.52296538930074,7.52296538930074,0,0.0,1.0
2005-07-01,8.2,8.25,7.85,8.25,11700,7.47737165966862,7.52296538930074,7.15821555224374,7.52296538930074,12830.7116947898,0.0,1.0
2005-07-05,8.1,8.1,7.85,8.1,4700,7.38618420040437,7.38618420040437,7.15821555224374,7.38618420040437,5154.21751841983,0.0,1.0
2005-07-06,8.0,8.0,7.85,8.0,91600,7.29499674114012,7.29499674114012,7.15821555224374,7.29499674114012,100452.409507927,0.0,1.0
2005-07-07,8.0,8.0,7.55,7.55,4400,7.29499674114012,7.29499674114012,6.88465317445098,6.88465317445098,4825.22491086112,0.0,1.0
2005-07-08,7.75,7.9,7.6,7.75,75100,7.06702809297949,7.20380928187586,6.93024690408311,7.06702809297949,82357.8160921978,0.0,1.0
2005-07-11,7.6,7.75,7.55,7.7,432000,6.93024690408311,7.06702809297949,6.88465317445098,7.02143436334736,473749.354884547,0.0,1.0
2005-07-12,7.5,7.55,7.4,7.55,104600,6.83905944481886,6.88465317445098,6.74787198555461,6.88465317445098,114708.755835471,0.0,1.0
2005-07-13,7.5,7.51,7.45,7.45,9300,6.83905944481886,6.84817819074528,6.79346571518673,6.79346571518673,10198.7708343201,0.0,1.0
2005-07-14,7.5,7.55,7.45,7.45,9000,6.83905944481886,6.88465317445098,6.79346571518673,6.79346571518673,9869.77822676139,0.0,1.0
2005-07-15,7.5,7.55,7.5,7.5,3800,6.83905944481886,6.88465317445098,6.83905944481886,6.83905944481886,4167.2396957437,0.0,1.0
2005-07-18,7.5,7.55,7.42,7.55,58300,6.83905944481886,6.88465317445098,6.76610947740746,6.88465317445098,63934.2300689099,0.0,1.0
2005-07-19,7.6,7.6,7.5,7.55,154100,6.93024690408311,6.93024690408311,6.83905944481886,6.88465317445098,168992.536082659,0.0,1.0
2005-07-20,7.55,7.55,7.4,7.4,37200,6.88465317445098,6.88465317445098,6.74787198555461,6.74787198555461,40795.0833372804,0.0,1.0
2005-07-21,7.55,7.58,7.45,7.5,82600,6.88465317445098,6.91200941223026,6.79346571518673,6.83905944481886,90582.6312811657,0.0,1.0
2005-07-22,7.6,7.6,7.5,7.55,11400,6.93024690408311,6.93024690408311,6.83905944481886,6.88465317445098,12501.7190872311,0.0,1.0
2005-07-25,7.4,7.55,7.35,7.55,22900,6.74787198555461,6.88465317445098,6.70227825592248,6.88465317445098,25113.1023769817,0.0,1.0
2005-07-26,7.35,7.5,7.35,7.5,37100,6.70227825592248,6.83905944481886,6.70227825592248,6.83905944481886,40685.4191347608,0.0,1.0
2005-07-27,7.35,7.43,7.35,7.35,6900,6.70227825592248,6.77522822333388,6.70227825592248,6.70227825592248,7566.8299738504,0.0,1.0
2005-07-28,7.36,7.36,7.35,7.35,1100,6.71139700184891,6.71139700184891,6.70227825592248,6.70227825592248,1206.30622771528,0.0,1.0
2005-07-29,7.45,7.5,7.36,7.36,31600,6.79346571518673,6.83905944481886,6.71139700184891,6.71139700184891,34653.8879961844,0.0,1.0
2005-08-01,7.5,7.5,7.45,7.5,29500,6.83905944481886,6.83905944481886,6.79346571518673,6.83905944481886,32350.9397432734,0.0,1.0
2005-08-02,7.45,7.5,7.45,7.5,3300,6.79346571518673,6.83905944481886,6.79346571518673,6.83905944481886,3618.91868314584,0.0,1.0
2005-08-03,7.4,7.5,7.4,7.4,5200,6.74787198555461,6.83905944481886,6.74787198555461,6.74787198555461,5702.53853101769,0.0,1.0
2005-08-04,7.42,7.5,7.36,7.4,13800,6.76610947740746,6.83905944481886,6.71139700184891,6.74787198555461,15133.6599477008,0.0,1.0
2005-08-05,7.42,7.5,7.42,7.42,8400,6.76610947740746,6.83905944481886,6.76610947740746,6.76610947740746,9211.79301164396,0.0,1.0
2005-08-08,7.27,7.5,7.27,7.45,10800,6.62932828851108,6.83905944481886,6.62932828851108,6.79346571518673,11843.7338721137,0.0,1.0
2005-08-09,7.5,7.5,7.45,7.5,29500,6.83905944481886,6.83905944481886,6.79346571518673,6.83905944481886,32350.9397432734,0.0,1.0
2005-08-10,7.47,7.5,7.45,7.45,2800,6.81170320703958,6.83905944481886,6.79346571518673,6.79346571518673,3070.59767054799,0.0,1.0
2005-08-11,7.45,7.52,7.4,7.47,2700,6.79346571518673,6.85729693667171,6.74787198555461,6.81170320703958,2960.93346802842,0.0,1.0
2005-08-12,7.5,7.55,7.45,7.45,2200,6.83905944481886,6.88465317445098,6.79346571518673,6.79346571518673,2412.61245543056,0.0,1.0
2005-08-15,7.3,7.5,7.3,7.4,8900,6.65668452629036,6.83905944481886,6.65668452629036,6.74787198555461,9760.11402424181,0.0,1.0
2005-08-16,7.5,7.5,7.35,7.35,92300,6.83905944481886,6.83905944481886,6.70227825592248,6.70227825592248,101220.058925564,0.0,1.0
2005-08-17,7.5,7.75,7.44,7.5,521200,6.83905944481886,7.06702809297949,6.78434696926031,6.83905944481886,571569.823532004,0.0,1.0
2005-08-18,7.8,7.8,7.54,7.6,222800,7.11262182261161,7.11262182261161,6.87553442852456,6.93024690408311,244331.843213604,0.0,1.0
2005-08-19,8.3,8.37,7.74,7.74,15000,7.56855911893287,7.63239034041785,7.05790934705306,7.05790934705306,16449.6303779356,0.0,1.0
2005-08-22,8.15,8.3,8.05,8.3,56800,7.43177793003649,7.56855911893287,7.34059047077224,7.56855911893287,62289.2670311163,0.0,1.0
2005-08-23,8.05,8.17,7.85,8.17,16500,7.34059047077224,7.45001542188934,7.15821555224374,7.45001542188934,18094.5934157292,0.0,1.0
2005-08-24,8.05,8.05,7.85,7.85,200,7.34059047077224,7.34059047077224,7.15821555224374,7.15821555224374,219.328405039142,0.0,1.0
2005-08-25,7.9,8.0,7.85,7.9,7900,7.20380928187586,7.29499674114012,7.15821555224374,7.20380928187586,8663.47199904611,0.0,1.0
2005-08-26,7.75,7.85,7.7,7.8,2500,7.06702809297949,7.15821555224374,7.02143436334736,7.11262182261161,2741.60506298927,0.0,1.0
2005-08-29,7.7,7.7,7.65,7.7,18600,7.02143436334736,7.02143436334736,6.97584063371524,7.02143436334736,20397.5416686402,0.0,1.0
2005-08-30,7.68,7.725,7.66,7.66,400,7.00319687149451,7.04423122816342,6.98495937964166,6.98495937964166,438.656810078284,0.0,1.0
2005-08-31,8.0,8.0,7.65,7.68,36600,7.29499674114012,7.29499674114012,6.97584063371524,7.00319687149451,40137.098122163,0.0,1.0
2005-09-01,7.9,7.9,7.65,7.9,6000,7.20380928187586,7.20380928187586,6.97584063371524,7.20380928187586,6579.85215117426,0.0,1.0
2005-09-02,7.85,7.9,7.7,7.7,5700,7.15821555224374,7.20380928187586,7.02143436334736,7.02143436334736,6250.85954361554,0.0,1.0
2005-09-06,7.85,7.85,7.85,7.85,800,7.15821555224374,7.15821555224374,7.15821555224374,7.15821555224374,877.313620156568,0.0,1.0
2005-09-07,8.05,8.08,7.7,7.85,86100,7.34059047077224,7.36794670855152,7.02143436334736,7.15821555224374,94420.8783693507,0.0,1.0
2005-09-08,8.05,8.15,8.05,8.15,1100,7.34059047077224,7.43177793003649,7.34059047077224,7.43177793003649,1206.30622771528,0.0,1.0
2005-09-09,8.1,8.1,8.05,8.05,4300,7.38618420040437,7.38618420040437,7.34059047077224,7.34059047077224,4715.56070834155,0.0,1.0
2005-09-12,8.0,8.0,7.8,7.8,2000,7.29499674114012,7.29499674114012,7.11262182261161,7.11262182261161,2193.28405039142,0.0,1.0
2005-09-13,8.05,8.05,8.05,8.05,3000,7.34059047077224,7.34059047077224,7.34059047077224,7.34059047077224,3289.92607558713,0.0,1.0
2005-09-14,8.05,8.1,8.05,8.05,15400,7.34059047077224,7.38618420040437,7.34059047077224,7.34059047077224,16888.2871880139,0.0,1.0
2005-09-15,8.3,8.5,8.1,8.1,41300,7.56855911893287,7.75093403746137,7.38618420040437,7.38618420040437,45291.3156405828,0.0,1.0
2005-09-16,8.15,8.2,8.05,8.15,44100,7.43177793003649,7.47737165966862,7.34059047077224,7.43177793003649,48361.9133111308,0.0,1.0
2005-09-19,8.2,8.2,8.1,8.1,4000,7.47737165966862,7.47737165966862,7.38618420040437,7.38618420040437,4386.56810078284,0.0,1.0
2005-09-20,8.5,8.5,8.2,8.45,1300,7.75093403746137,7.75093403746137,7.47737165966862,7.70534030782925,1425.63463275442,0.0,1.0
2005-09-21,8.5,8.5,8.4,8.4,200,7.75093403746137,7.75093403746137,7.65974657819712,7.65974657819712,219.328405039142,0.0,1.0
2005-09-22,8.5,8.5,8.4,8.4,3700,7.75093403746137,7.75093403746137,7.65974657819712,7.65974657819712,4057.57549322413,0.0,1.0
2005-09-23,8.5,8.5,8.5,8.5,0,7.75093403746137,7.75093403746137,7.75093403746137,7.75093403746137,0,0.0,1.0
2005-09-26,8.4,8.45,8.2,8.4,2900,7.65974657819712,7.70534030782925,7.47737165966862,7.65974657819712,3180.26187306756,0.0,1.0
2005-09-27,8.2,8.2,8.2,8.2,1700,7.47737165966862,7.47737165966862,7.47737165966862,7.47737165966862,1864.29144283271,0.0,1.0
2005-09-28,8.3,8.5,8.3,8.3,2300,7.56855911893287,7.75093403746137,7.56855911893287,7.56855911893287,2522.27665795013,0.0,1.0
2005-09-29,8.2,8.6,8.1,8.25,74400,7.47737165966862,7.84212149672562,7.38618420040437,7.52296538930074,81590.1666745608,0.0,1.0
2005-09-30,8.3,8.3,8.15,8.15,3700,7.56855911893287,7.56855911893287,7.43177793003649,7.43177793003649,4057.57549322413,0.0,1.0
2005-10-03,8.25,8.3,8.25,8.25,22100,7.52296538930074,7.56855911893287,7.52296538930074,7.52296538930074,24235.7887568252,0.0,1.0
2005-10-04,8.3,8.3,8.2,8.25,51900,7.56855911893287,7.56855911893287,7.47737165966862,7.52296538930074,56915.7211076573,0.0,1.0
2005-10-05,8.15,8.3,7.95,8.3,63100,7.43177793003649,7.56855911893287,7.24940301150799,7.56855911893287,69198.1117898493,0.0,1.0
2005-10-06,8.0,8.0,8.0,8.0,2200,7.29499674114012,7.29499674114012,7.29499674114012,7.29499674114012,2412.61245543056,0.0,1.0
2005-10-07,8.0,8.0,8.0,8.0,10800,7.29499674114012,7.29499674114012,7.29499674114012,7.29499674114012,11843.7338721137,0.0,1.0
2005-10-10,8.0,8.0,8.0,8.0,3100,7.29499674114012,7.29499674114012,7.29499674114012,7.29499674114012,3399.5902781067,0.0,1.0
2005-10-11,8.0,8.1,7.8,8.1,60400,7.29499674114012,7.38618420040437,7.11262182261161,7.38618420040437,66237.1783218208,0.0,1.0
2005-10-12,8.0,8.0,7.8,7.8,2500,7.29499674114012,7.29499674114012,7.11262182261161,7.11262182261161,2741.60506298927,0.0,1.0
2005-10-13,7.8,7.8,7.8,7.8,6600,7.11262182261161,7.11262182261161,7.11262182261161,7.11262182261161,7237.83736629169,0.0,1.0
2005-10-14,7.75,7.8,7.75,7.8,54400,7.06702809297949,7.11262182261161,7.06702809297949,7.11262182261161,59657.3261706466,0.0,1.0
2005-10-17,7.75,7.75,7.75,7.75,6100,7.06702809297949,7.06702809297949,7.06702809297949,7.06702809297949,6689.51635369383,0.0,1.0
2005-10-18,7.65,7.75,7.6,7.75,41100,6.97584063371524,7.06702809297949,6.93024690408311,7.06702809297949,45071.9872355436,0.0,1.0
2005-10-19,7.7,7.7,7.6,7.65,6200,7.02143436334736,7.02143436334736,6.93024690408311,6.97584063371524,6799.1805562134,0.0,1.0
2005-10-20,7.6,7.65,7.6,7.65,5100,6.93024690408311,6.97584063371524,6.93024690408311,6.97584063371524,5592.87432849812,0.0,1.0
2005-10-21,7.9,7.9,7.5,7.6,60600,7.20380928187586,7.20380928187586,6.83905944481886,6.93024690408311,66456.5067268601,0.0,1.0
2005-10-24,7.6,7.8,7.6,7.6,50200,6.93024690408311,7.11262182261161,6.93024690408311,6.93024690408311,55051.4296648246,0.0,1.0
2005-10-25,7.75,8.0,7.55,7.55,12000,7.06702809297949,7.29499674114012,6.88465317445098,6.88465317445098,13159.7043023485,0.0,1.0
2005-10-26,7.75,7.9,7.7,7.85,18500,7.06702809297949,7.20380928187586,7.02143436334736,7.15821555224374,20287.8774661206,0.0,1.0
2005-10-27,7.75,7.9,7.7,7.75,50500,7.06702809297949,7.20380928187586,7.02143436334736,7.06702809297949,55380.4222723833,0.0,1.0
2005-10-28,7.7,7.8,7.6,7.6,18200,7.02143436334736,7.11262182261161,6.93024690408311,6.93024690408311,19958.8848585619,0.0,1.0
2005-10-31,8.1,8.2,7.55,7.7,36200,7.38618420040437,7.47737165966862,6.88465317445098,7.02143436334736,39698.4413120847,0.0,1.0
2005-11-01,7.9,8.15,7.9,8.15,125500,7.20380928187586,7.43177793003649,7.20380928187586,7.43177793003649,137628.574162062,0.0,1.0
2005-11-02,7.75,7.9,7.7,7.7,49800,7.06702809297949,7.20380928187586,7.02143436334736,7.02143436334736,54612.7728547463,0.0,1.0
2005-11-03,7.75,7.9,7.7,7.75,55500,7.06702809297949,7.20380928187586,7.02143436334736,7.06702809297949,60863.6323983619,0.0,1.0
2005-11-04,7.75,7.75,7.75,7.75,1400,7.06702809297949,7.06702809297949,7.06702809297949,7.06702809297949,1535.29883527399,0.0,1.0
2005-11-07,7.75,7.75,7.75,7.75,2800,7.06702809297949,7.06702809297949,7.06702809297949,7.06702809297949,3070.59767054799,0.0,1.0
2005-11-08,7.7,7.78,7.65,7.65,3500,7.02143436334736,7.09438433075876,6.97584063371524,6.97584063371524,3838.24708818499,0.0,1.0
2005-11-09,7.75,7.75,7.75,7.75,4800,7.06702809297949,7.06702809297949,7.06702809297949,7.06702809297949,5263.88172093941,0.0,1.0
2005-11-10,7.75,7.75,7.75,7.75,2500,7.06702809297949,7.06702809297949,7.06702809297949,7.06702809297949,2741.60506298927,0.0,1.0
2005-11-11,7.75,7.75,7.75,7.75,800,7.06702809297949,7.06702809297949,7.06702809297949,7.06702809297949,877.313620156567,0.0,1.0
2005-11-14,7.75,7.75,7.75,7.75,9000,7.06702809297949,7.06702809297949,7.06702809297949,7.06702809297949,9869.77822676138,0.0,1.0
2005-11-15,7.74,7.75,7.74,7.75,4600,7.05790934705306,7.06702809297949,7.05790934705306,7.06702809297949,5044.55331590027,0.0,1.0
2005-11-16,7.8,7.8,7.75,7.75,77300,7.11262182261161,7.11262182261161,7.06702809297949,7.06702809297949,84770.4285476284,0.0,1.0
2005-11-17,7.65,7.8,7.65,7.8,1900,6.97584063371524,7.11262182261161,6.97584063371524,7.11262182261161,2083.61984787185,0.0,1.0
2005-11-18,7.78,7.8,7.75,7.8,33100,7.09438433075876,7.11262182261161,7.06702809297949,7.11262182261161,36298.851033978,0.0,1.0
2005-11-21,8.0,8.0,7.8,7.95,31600,7.29499674114012,7.29499674114012,7.11262182261161,7.24940301150799,34653.8879961844,0.0,1.0
2005-11-22,7.9,7.95,7.8,7.95,9600,7.20380928187586,7.24940301150799,7.11262182261161,7.24940301150799,10527.7634418788,0.0,1.0
2005-11-23,7.7,7.95,7.7,7.9,71200,7.02143436334736,7.24940301150799,7.02143436334736,7.20380928187586,78080.9121939346,0.0,1.0
2005-11-25,7.9,8.0,7.75,7.75,126800,7.20380928187586,7.29499674114012,7.06702809297949,7.06702809297949,139054.208794816,0.0,1.0
2005-11-28,8.15,8.16,7.9,8.05,193300,7.43177793003649,7.44089667596292,7.20380928187586,7.34059047077224,211980.903470331,0.0,1.0
2005-11-29,8.4,8.4,7.95,8.15,56400,7.65974657819712,7.65974657819712,7.24940301150799,7.43177793003649,61850.610221038,0.0,1.0
2005-11-30,8.6,8.75,8.3,8.3,28300,7.84212149672562,7.978902685622,7.56855911893287,7.56855911893287,31034.9693130386,0.0,1.0
2005-12-01,8.5,8.5,8.38,8.5,10300,7.75093403746137,7.75093403746137,7.64150908634427,7.75093403746137,11295.4128595158,0.0,1.0
2005-12-02,8.4,8.625,8.4,8.45,11800,7.65974657819712,7.86491836154169,7.65974657819712,7.70534030782925,12940.3758973094,0.0,1.0
2005-12-05,8.55,8.55,8.35,8.4,13900,7.7965277670935,7.7965277670935,7.61415284856499,7.65974657819712,15243.3241502204,0.0,1.0
2005-12-06,8.45,8.55,8.4,8.4,2900,7.70534030782925,7.7965277670935,7.65974657819712,7.65974657819712,3180.26187306756,0.0,1.0
2005-12-07,8.55,9.05,8.35,8.55,50500,7.7965277670935,8.25246506341476,7.61415284856499,7.7965277670935,55380.4222723833,0.0,1.0
2005-12-08,8.5,8.7,8.35,8.6,18900,7.75093403746137,7.93330895598988,7.61415284856499,7.84212149672562,20726.5342761989,0.0,1.0
2005-12-09,8.5,8.65,8.4,8.45,8400,7.75093403746137,7.88771522635775,7.65974657819712,7.70534030782925,9211.79301164397,0.0,1.0
2005-12-12,8.45,8.55,8.2,8.55,6400,7.70534030782925,7.7965277670935,7.47737165966862,7.7965277670935,7018.50896125254,0.0,1.0
2005-12-13,8.5,8.5,8.4,8.4,26800,7.75093403746137,7.75093403746137,7.65974657819712,7.65974657819712,29390.006275245,0.0,1.0
2005-12-14,8.4,8.5,8.3,8.4,17800,7.65974657819712,7.75093403746137,7.56855911893287,7.65974657819712,19520.2280484836,0.0,1.0
2005-12-15,8.45,8.5,8.2,8.25,14200,7.70534030782925,7.75093403746137,7.47737165966862,7.52296538930074,15572.3167577791,0.0,1.0
2005-12-16,8.75,8.75,8.45,8.5,132400,7.978902685622,7.978902685622,7.70534030782925,7.75093403746137,145195.404135912,0.0,1.0
2005-12-19,8.55,8.8,8.5,8.8,55800,7.7965277670935,8.02449641525413,7.75093403746137,8.02449641525413,61192.6250059206,0.0,1.0
2005-12-20,8.55,8.55,8.4,8.5,116500,7.7965277670935,7.7965277670935,7.65974657819712,7.75093403746137,127758.7959353,0.0,1.0
2005-12-21,8.35,8.55,8.3,8.45,89600,7.61415284856499,7.7965277670935,7.56855911893287,7.70534030782925,98259.1254575357,0.0,1.0
2005-12-22,8.35,8.35,8.15,8.2,87100,7.61415284856499,7.61415284856499,7.43177793003649,7.47737165966862,95517.5203945464,0.0,1.0
2005-12-23,8.5,8.5,8.27,8.35,84200,7.75093403746137,7.75093403746137,7.54120288115359,7.61415284856499,92337.2585214788,0.0,1.0
2005-12-27,8.5,8.74,8.475,8.74,19600,7.75093403746137,7.96978393969558,7.72813717264531,7.96978393969558,21494.1836938359,0.0,1.0
2005-12-28,8.5,8.55,8.35,8.5,436900,7.75093403746137,7.7965277670935,7.61415284856499,7.75093403746137,479122.900808006,0.0,1.0
2005-12-29,8.5,8.5,8.35,8.35,21400,7.75093403746137,7.75093403746137,7.61415284856499,7.61415284856499,23468.1393391882,0.0,1.0
2005-12-30,8.35,8.5,8.3,8.5,88400,7.61415284856499,7.75093403746137,7.56855911893287,7.75093403746137,96943.1550273008,0.0,1.0
2006-01-03,8.45,8.5,8.1,8.27,323300,7.70534030782925,7.75093403746137,7.38618420040437,7.54120288115359,354544.366745773,0.0,1.0
2006-01-04,8.45,8.5,8.3,8.3,5400,7.70534030782925,7.75093403746137,7.56855911893287,7.56855911893287,5921.86693605683,0.0,1.0
2006-01-05,8.4,8.5,8.35,8.4,37300,7.65974657819712,7.75093403746137,7.61415284856499,7.65974657819712,40904.7475398,0.0,1.0
2006-01-06,8.45,8.45,8.45,8.45,15500,7.70534030782925,7.70534030782925,7.70534030782925,7.70534030782925,16997.9513905335,0.0,1.0
2006-01-09,8.35,8.45,8.3,8.4,21800,7.61415284856499,7.70534030782925,7.56855911893287,7.65974657819712,23906.7961492665,0.0,1.0
2006-01-10,8.35,8.35,8.1,8.3,10300,7.61415284856499,7.61415284856499,7.38618420040437,7.56855911893287,11295.4128595158,0.0,1.0
2006-01-11,8.35,8.35,8.1,8.1,1200,7.61415284856499,7.61415284856499,7.38618420040437,7.38618420040437,1315.97043023485,0.0,1.0
2006-01-12,8.2,8.35,8.1,8.1,14000,7.47737165966862,7.61415284856499,7.38618420040437,7.38618420040437,15352.9883527399,0.0,1.0
2006-01-13,8.2,8.2,8.05,8.05,6000,7.47737165966862,7.47737165966862,7.34059047077224,7.34059047077224,6579.85215117426,0.0,1.0
2006-01-17,8.1,8.2,7.9,8.0,15400,7.38618420040437,7.47737165966862,7.20380928187586,7.29499674114012,16888.2871880139,0.0,1.0
2006-01-18,8.1,8.15,7.8,7.9,65400,7.38618420040437,7.43177793003649,7.11262182261161,7.20380928187586,71720.3884477994,0.0,1.0
2006-01-19,8.1,8.1,7.95,7.95,4200,7.38618420040437,7.38618420040437,7.24940301150799,7.24940301150799,4605.89650582198,0.0,1.0
2006-01-20,8.05,8.1,7.9,7.95,26900,7.34059047077224,7.38618420040437,7.20380928187586,7.24940301150799,29499.6704777646,0.0,1.0
2006-01-23,8.0,8.05,7.9,7.9,2000,7.29499674114012,7.34059047077224,7.20380928187586,7.20380928187586,2193.28405039142,0.0,1.0
2006-01-24,7.74,7.95,7.7,7.85,172500,7.05790934705306,7.24940301150799,7.02143436334736,7.15821555224374,189170.74934626,0.0,1.0
2006-01-25,7.7,7.75,7.55,7.7,10400,7.02143436334736,7.06702809297949,6.88465317445098,7.02143436334736,11405.0770620354,0.0,1.0
2006-01-26,7.7,7.7,7.53,7.55,14000,7.02143436334736,7.02143436334736,6.86641568259813,6.88465317445098,15352.9883527399,0.0,1.0
2006-01-27,7.7,7.7,7.52,7.7,10400,7.02143436334736,7.02143436334736,6.85729693667171,7.02143436334736,11405.0770620354,0.0,1.0
2006-01-30,7.75,7.75,7.55,7.7,9300,7.06702809297949,7.06702809297949,6.88465317445098,7.02143436334736,10198.7708343201,0.0,1.0
2006-01-31,7.5,7.75,7.45,7.75,128600,6.83905944481886,7.06702809297949,6.79346571518673,7.06702809297949,141028.164440168,0.0,1.0
2006-02-01,7.45,7.56,7.1,7.5,40300,6.79346571518673,6.89377192037741,6.47430960776185,6.83905944481886,44194.6736153871,0.0,1.0
2006-02-02,7.3,7.4,6.95,7.25,153100,6.65668452629036,6.74787198555461,6.33752841886548,6.61109079665823,167895.894057463,0.0,1.0
2006-02-03,7.25,7.25,7.06,7.25,98100,6.61109079665823,6.61109079665823,6.43783462405615,6.61109079665823,107580.582671699,0.0,1.0
2006-02-06,7.1,7.25,7.05,7.15,57900,6.47430960776185,6.61109079665823,6.42871587812973,6.51990333739398,63495.5732588316,0.0,1.0
2006-02-07,6.94,7.06,6.75,7.06,52000,6.32840967293905,6.43783462405615,6.15515350033697,6.43783462405615,57025.3853101769,0.0,1.0
2006-02-08,7.0,7.0,6.9,7.0,12700,6.3831221484976,6.3831221484976,6.29193468923335,6.3831221484976,13927.3537199855,0.0,1.0
2006-02-09,7.05,7.05,6.9,6.9,9800,6.42871587812973,6.42871587812973,6.29193468923335,6.29193468923335,10747.091846918,0.0,1.0
2006-02-10,7.15,7.15,6.95,6.95,18700,6.51990333739398,6.51990333739398,6.33752841886548,6.33752841886548,20507.2058711598,0.0,1.0
2006-02-13,6.9,7.05,6.9,7.05,73400,6.29193468923335,6.42871587812973,6.29193468923335,6.42871587812973,80493.5246493651,0.0,1.0
2006-02-14,7.05,7.05,6.9,6.95,166200,6.42871587812973,6.42871587812973,6.29193468923335,6.33752841886548,182261.904587527,0.0,1.0
2006-02-15,7.05,7.05,6.95,6.95,37900,6.42871587812973,6.42871587812973,6.33752841886548,6.33752841886548,41562.7327549174,0.0,1.0
2006-02-16,7.1,7.1,6.97,7.05,18700,6.47430960776185,6.47430960776185,6.35576591071833,6.42871587812973,20507.2058711598,0.0,1.0
2006-02-17,7.0,7.1,7.0,7.0,25200,6.3831221484976,6.47430960776185,6.3831221484976,6.3831221484976,27635.3790349319,0.0,1.0
2006-02-21,7.1,7.1,7.0,7.0,26200,6.47430960776185,6.47430960776185,6.3831221484976,6.3831221484976,28732.0210601276,0.0,1.0
2006-02-22,7.05,7.1,7.0,7.05,18400,6.42871587812973,6.47430960776185,6.3831221484976,6.42871587812973,20178.2132636011,0.0,1.0
2006-02-23,7.05,7.05,7.0,7.0,175000,6.42871587812973,6.42871587812973,6.3831221484976,6.3831221484976,191912.354409249,0.0,1.0
2006-02-24,7.0,7.05,7.0,7.0,500,6.3831221484976,6.42871587812973,6.3831221484976,6.3831221484976,548.321012597855,0.0,1.0
2006-02-27,7.15,7.2,7.0,7.0,15800,6.51990333739398,6.5654970670261,6.3831221484976,6.3831221484976,17326.9439980922,0.0,1.0
2006-02-28,7.14,7.15,7.05,7.1,29700,6.51078459146755,6.51990333739398,6.42871587812973,6.47430960776185,32570.2681483126,0.0,1.0
2006-03-01,7.34,7.5,7.1,7.1,192000,6.69315950999606,6.83905944481886,6.47430960776185,6.47430960776185,210555.268837576,0.0,1.0
2006-03-02,7.22,7.4,7.15,7.25,266300,6.58373455887895,6.74787198555461,6.51990333739398,6.61109079665823,292035.771309618,0.0,1.0
2006-03-03,7.17,7.2,7.17,7.2,54200,6.53814082924683,6.5654970670261,6.53814082924683,6.5654970670261,59437.9977656075,0.0,1.0
2006-03-06,7.2,7.21,7.2,7.2,21000,6.5654970670261,6.57461581295253,6.5654970670261,6.5654970670261,23029.4825291099,0.0,1.0
2006-03-07,7.2,7.22,7.2,7.2,3900,6.5654970670261,6.58373455887895,6.5654970670261,6.5654970670261,4276.90389826327,0.0,1.0
2006-03-08,7.15,7.22,7.12,7.2,18100,6.51990333739398,6.58373455887895,6.4925470996147,6.5654970670261,19849.2206560423,0.0,1.0
2006-03-09,7.42,7.42,7.07,7.15,64600,6.76610947740746,6.76610947740746,6.44695336998258,6.51990333739398,70843.0748276428,0.0,1.0
2006-03-10,7.3,7.3,7.2,7.2,1600,6.65668452629036,6.65668452629036,6.5654970670261,6.5654970670261,1754.62724031313,0.0,1.0
2006-03-13,7.2,7.25,7.0,7.2,9200,6.5654970670261,6.61109079665823,6.3831221484976,6.5654970670261,10089.1066318005,0.0,1.0
2006-03-14,7.0,7.2,6.95,6.95,5000,6.3831221484976,6.5654970670261,6.33752841886548,6.33752841886548,5483.21012597855,0.0,1.0
2006-03-15,7.15,7.2,6.96,7.2,31800,6.51990333739398,6.5654970670261,6.3466471647919,6.5654970670261,34873.2164012236,0.0,1.0
2006-03-16,7.15,7.2,7.13,7.13,6200,6.51990333739398,6.5654970670261,6.50166584554113,6.50166584554113,6799.1805562134,0.0,1.0
2006-03-17,7.1,7.15,7.0,7.15,8200,6.47430960776185,6.51990333739398,6.3831221484976,6.51990333739398,8992.46460660482,0.0,1.0
2006-03-20,7.1,7.1,6.96,6.96,1800,6.47430960776185,6.47430960776185,6.3466471647919,6.3466471647919,1973.95564535228,0.0,1.0
2006-03-21,7.05,7.1,6.96,6.97,2800,6.42871587812973,6.47430960776185,6.3466471647919,6.35576591071833,3070.59767054799,0.0,1.0
2006-03-22,7.15,7.15,6.96,6.96,15700,6.51990333739398,6.51990333739398,6.3466471647919,6.3466471647919,17217.2797955726,0.0,1.0
2006-03-23,7.2,7.2,7.05,7.05,3800,6.5654970670261,6.5654970670261,6.42871587812973,6.42871587812973,4167.2396957437,0.0,1.0
2006-03-24,7.2,7.2,7.2,7.2,0,6.5654970670261,6.5654970670261,6.5654970670261,6.5654970670261,0,0.0,1.0
2006-03-27,7.2,7.2,7.13,7.15,7900,6.5654970670261,6.5654970670261,6.50166584554113,6.51990333739398,8663.47199904611,0.0,1.0
2006-03-28,7.2,7.2,7.14,7.2,8100,6.5654970670261,6.5654970670261,6.51078459146755,6.5654970670261,8882.80040408526,0.0,1.0
2006-03-29,7.19,7.19,7.14,7.14,15800,6.55637832109968,6.55637832109968,6.51078459146755,6.51078459146755,17326.9439980922,0.0,1.0
2006-03-30,7.16,7.19,7.14,7.14,7200,6.5290220833204,6.55637832109968,6.51078459146755,6.51078459146755,7895.82258140912,0.0,1.0
2006-03-31,7.15,7.19,7.15,7.15,6800,6.51990333739398,6.55637832109968,6.51990333739398,6.51990333739398,7457.16577133083,0.0,1.0
2006-04-03,7.19,7.19,7.0,7.15,12100,6.55637832109968,6.55637832109968,6.3831221484976,6.51990333739398,13269.3685048681,0.0,1.0
2006-04-04,7.1,7.19,7.1,7.15,56800,6.47430960776185,6.55637832109968,6.47430960776185,6.51990333739398,62289.2670311163,0.0,1.0
2006-04-05,7.1,7.15,7.0,7.08,6600,6.47430960776185,6.51990333739398,6.3831221484976,6.456072115909,7237.83736629169,0.0,1.0
2006-04-06,7.1,7.1,7.0,7.0,800,6.47430960776185,6.47430960776185,6.3831221484976,6.3831221484976,877.313620156568,0.0,1.0
2006-04-07,7.0,7.0,6.85,7.0,13000,6.3831221484976,6.3831221484976,6.24634095960122,6.3831221484976,14256.3463275442,0.0,1.0
2006-04-10,7.0,7.0,6.95,6.95,10800,6.3831221484976,6.3831221484976,6.33752841886548,6.33752841886548,11843.7338721137,0.0,1.0
2006-04-11,7.0,7.03,6.95,6.95,5900,6.3831221484976,6.41047838627688,6.33752841886548,6.33752841886548,6470.18794865469,0.0,1.0
2006-04-12,7.0,7.03,6.95,6.95,4400,6.3831221484976,6.41047838627688,6.33752841886548,6.33752841886548,4825.22491086112,0.0,1.0
2006-04-13,6.98,6.98,6.95,6.98,6200,6.36488465664475,6.36488465664475,6.33752841886548,6.36488465664475,6799.1805562134,0.0,1.0
2006-04-17,6.98,6.98,6.9,6.95,14900,6.36488465664475,6.36488465664475,6.29193468923335,6.33752841886548,16339.9661754161,0.0,1.0
2006-04-18,6.98,6.98,6.9,6.98,1400,6.36488465664475,6.36488465664475,6.29193468923335,6.36488465664475,1535.29883527399,0.0,1.0
2006-04-19,6.98,6.98,6.9,6.9,2600,6.36488465664475,6.36488465664475,6.29193468923335,6.29193468923335,2851.26926550885,0.0,1.0
2006-04-20,6.98,6.98,6.9,6.9,1900,6.36488465664475,6.36488465664475,6.29193468923335,6.29193468923335,2083.61984787185,0.0,1.0
2006-04-21,6.98,6.98,6.85,6.85,2300,6.36488465664475,6.36488465664475,6.24634095960122,6.24634095960122,2522.27665795013,0.0,1.0
2006-04-24,6.95,6.98,6.85,6.85,5200,6.33752841886548,6.36488465664475,6.24634095960122,6.24634095960122,5702.53853101769,0.0,1.0
2006-04-25,6.98,6.98,6.8,6.9,6300,6.36488465664475,6.36488465664475,6.2007472299691,6.29193468923335,6908.84475873297,0.0,1.0
2006-04-26,6.98,6.98,6.9,6.98,1300,6.36488465664475,6.36488465664475,6.29193468923335,6.36488465664475,1425.63463275442,0.0,1.0
2006-04-27,6.95,6.95,6.85,6.9,6400,6.33752841886548,6.33752841886548,6.24634095960122,6.29193468923335,7018.50896125254,0.0,1.0
2006-04-28,6.95,6.98,6.9,6.9,2400,6.33752841886548,6.36488465664475,6.29193468923335,6.29193468923335,2631.9408604697,0.0,1.0
2006-05-01,6.95,6.98,6.9,6.9,5400,6.33752841886548,6.36488465664475,6.29193468923335,6.29193468923335,5921.86693605683,0.0,1.0
2006-05-02,7.0,7.0,6.9,6.9,10500,6.3831221484976,6.3831221484976,6.29193468923335,6.29193468923335,11514.741264555,0.0,1.0
2006-05-03,7.0,7.0,6.9,6.9,3100,6.3831221484976,6.3831221484976,6.29193468923335,6.29193468923335,3399.5902781067,0.0,1.0
2006-05-04,7.0,7.0,7.0,7.0,0,6.3831221484976,6.3831221484976,6.3831221484976,6.3831221484976,0,0.0,1.0
2006-05-05,7.0,7.0,6.9,6.9,4400,6.3831221484976,6.3831221484976,6.29193468923335,6.29193468923335,4825.22491086112,0.0,1.0
2006-05-08,7.05,7.09,6.92,6.92,11100,6.42871587812973,6.46519086183543,6.3101721810862,6.3101721810862,12172.7264796724,0.0,1.0
2006-05-09,7.05,7.05,6.95,6.95,1100,6.42871587812973,6.42871587812973,6.33752841886548,6.33752841886548,1206.30622771528,0.0,1.0
2006-05-10,7.0,7.05,6.93,6.93,3200,6.3831221484976,6.42871587812973,6.31929092701262,6.31929092701262,3509.25448062627,0.0,1.0
2006-05-11,6.96,7.0,6.9,6.93,14700,6.3466471647919,6.3831221484976,6.29193468923335,6.31929092701262,16120.6377703769,0.0,1.0
2006-05-12,6.9,6.95,6.9,6.92,28400,6.29193468923335,6.33752841886548,6.29193468923335,6.3101721810862,31144.6335155582,0.0,1.0
2006-05-15,6.92,6.92,6.8,6.86,6600,6.3101721810862,6.3101721810862,6.2007472299691,6.25545970552765,7237.83736629168,0.0,1.0
2006-05-16,6.8,6.92,6.8,6.8,37400,6.2007472299691,6.3101721810862,6.2007472299691,6.2007472299691,41014.4117423195,0.0,1.0
2006-05-17,6.75,6.85,6.6,6.75,42500,6.15515350033697,6.24634095960122,6.0183723114406,6.15515350033697,46607.2860708177,0.0,1.0
2006-05-18,6.6,6.75,6.25,6.6,24100,6.0183723114406,6.15515350033697,5.69921620401572,6.0183723114406,26429.0728072166,0.0,1.0
2006-05-19,6.65,6.65,6.5,6.65,1700,6.06396604107272,6.06396604107272,5.92718485217634,6.06396604107272,1864.29144283271,0.0,1.0
2006-05-22,6.5,6.5,6.5,6.5,4500,5.92718485217634,5.92718485217634,5.92718485217634,5.92718485217634,4934.8891133807,0.0,1.0
2006-05-23,6.5,6.5,6.25,6.3,14300,5.92718485217634,5.92718485217634,5.69921620401572,5.74480993364784,15681.9809602987,0.0,1.0
2006-05-24,6.65,6.65,6.25,6.65,300,6.06396604107272,6.06396604107272,5.69921620401572,6.06396604107272,328.992607558713,0.0,1.0
2006-05-25,6.3,6.5,6.25,6.25,71500,5.74480993364784,5.92718485217634,5.69921620401572,5.69921620401572,78409.9048014933,0.0,1.0
2006-05-26,6.55,6.67,6.25,6.25,154800,5.97277858180847,6.08220353292557,5.69921620401572,5.69921620401572,169760.185500296,0.0,1.0
2006-05-30,6.75,6.75,6.6,6.62,142100,6.15515350033697,6.15515350033697,6.0183723114406,6.03660980329345,155832.83178031,0.0,1.0
2006-05-31,6.75,6.75,6.55,6.65,74100,6.15515350033697,6.15515350033697,5.97277858180847,6.06396604107272,81261.1740670021,0.0,1.0
2006-06-01,6.72,6.75,6.55,6.6,163500,6.1277972625577,6.15515350033697,5.97277858180847,6.0183723114406,179300.971119498,0.0,1.0
2006-06-02,6.72,6.72,6.55,6.72,29100,6.1277972625577,6.1277972625577,5.97277858180847,6.1277972625577,31912.2829331951,0.0,1.0
2006-06-05,6.68,6.7,6.56,6.56,400,6.091322278852,6.10955977070485,5.98189732773489,5.98189732773489,438.656810078284,0.0,1.0
2006-06-06,6.55,6.65,6.51,6.57,141100,5.97277858180847,6.06396604107272,5.93630359810277,5.99101607366132,154736.189755115,0.0,1.0
2006-06-07,6.5,6.55,6.5,6.55,1600,5.92718485217634,5.97277858180847,5.92718485217634,5.97277858180847,1754.62724031314,0.0,1.0
2006-06-08,6.5,6.5,6.45,6.45,24700,5.92718485217634,5.92718485217634,5.88159112254422,5.88159112254422,27087.0580223341,0.0,1.0
2006-06-09,6.5,6.5,6.45,6.5,104700,5.92718485217634,5.92718485217634,5.88159112254422,5.92718485217634,114818.420037991,0.0,1.0
2006-06-12,6.5,6.5,6.45,6.45,3300,5.92718485217634,5.92718485217634,5.88159112254422,5.88159112254422,3618.91868314585,0.0,1.0
2006-06-13,6.45,6.5,6.4,6.5,112800,5.88159112254422,5.92718485217634,5.83599739291209,5.92718485217634,123701.220442076,0.0,1.0
2006-06-14,6.4,6.45,6.0,6.4,64100,5.83599739291209,5.88159112254422,5.47124755585509,5.83599739291209,70294.753815045,0.0,1.0
2006-06-15,6.43,6.43,6.25,6.25,11700,5.86335363069137,5.86335363069137,5.69921620401572,5.69921620401572,12830.7116947898,0.0,1.0
2006-06-16,6.43,6.43,6.25,6.25,500,5.86335363069137,5.86335363069137,5.69921620401572,5.69921620401572,548.321012597855,0.0,1.0
2006-06-19,6.43,6.43,6.3,6.43,600,5.86335363069137,5.86335363069137,5.74480993364784,5.86335363069137,657.985215117426,0.0,1.0
2006-06-20,6.42,6.42,6.3,6.3,700,5.85423488476494,5.85423488476494,5.74480993364784,5.74480993364784,767.649417636997,0.0,1.0
2006-06-21,6.4,6.42,6.3,6.3,6800,5.83599739291209,5.85423488476494,5.74480993364784,5.74480993364784,7457.16577133083,0.0,1.0
2006-06-22,6.4,6.42,6.3,6.3,600,5.83599739291209,5.85423488476494,5.74480993364784,5.74480993364784,657.985215117426,0.0,1.0
2006-06-23,6.42,6.42,6.25,6.25,1200,5.85423488476494,5.85423488476494,5.69921620401572,5.69921620401572,1315.97043023485,0.0,1.0
2006-06-26,6.45,6.45,6.43,6.43,400,5.88159112254422,5.88159112254422,5.86335363069137,5.86335363069137,438.656810078284,0.0,1.0
2006-06-27,6.3,6.45,6.15,6.3,30800,5.74480993364784,5.88159112254422,5.60802874475146,5.74480993364784,33776.5743760279,0.0,1.0
2006-06-28,6.3,6.3,6.15,6.25,276100,5.74480993364784,5.74480993364784,5.60802874475146,5.69921620401572,302782.863156536,0.0,1.0
2006-06-29,6.4,6.45,6.25,6.45,1800,5.83599739291209,5.88159112254422,5.69921620401572,5.88159112254422,1973.95564535228,0.0,1.0
2006-06-30,6.45,6.45,6.25,6.25,12700,5.88159112254422,5.88159112254422,5.69921620401572,5.69921620401572,13927.3537199855,0.0,1.0
2006-07-03,6.43,6.43,6.43,6.43,500,5.86335363069137,5.86335363069137,5.86335363069137,5.86335363069137,548.321012597855,0.0,1.0
2006-07-05,6.45,6.45,6.35,6.35,1500,5.88159112254422,5.88159112254422,5.79040366327997,5.79040366327997,1644.96303779356,0.0,1.0
2006-07-06,6.45,6.45,6.4,6.4,2200,5.88159112254422,5.88159112254422,5.83599739291209,5.83599739291209,2412.61245543056,0.0,1.0
2006-07-07,6.45,6.45,6.35,6.35,1300,5.88159112254422,5.88159112254422,5.79040366327997,5.79040366327997,1425.63463275442,0.0,1.0
2006-07-10,6.44,6.44,6.35,6.35,500,5.87247237661779,5.87247237661779,5.79040366327997,5.79040366327997,548.321012597855,0.0,1.0
2006-07-11,6.5,6.55,6.35,6.35,74200,5.92718485217634,5.97277858180847,5.79040366327997,5.79040366327997,81370.8382695217,0.0,1.0
2006-07-12,6.5,6.5,6.4,6.4,1500,5.92718485217634,5.92718485217634,5.83599739291209,5.83599739291209,1644.96303779357,0.0,1.0
2006-07-13,6.5,6.5,6.4,6.4,10600,5.92718485217634,5.92718485217634,5.83599739291209,5.83599739291209,11624.4054670745,0.0,1.0
2006-07-14,6.4,6.6,6.4,6.6,3100,5.83599739291209,6.0183723114406,5.83599739291209,6.0183723114406,3399.5902781067,0.0,1.0
2006-07-17,6.5,6.5,6.2,6.5,22600,5.92718485217634,5.92718485217634,5.65362247438359,5.92718485217634,24784.1097694231,0.0,1.0
2006-07-18,6.49,6.55,6.45,6.5,16500,5.91806610624992,5.97277858180847,5.88159112254422,5.92718485217634,18094.5934157292,0.0,1.0
2006-07-19,6.5,6.55,6.45,6.45,20900,5.92718485217634,5.97277858180847,5.88159112254422,5.88159112254422,22919.8183265904,0.0,1.0
2006-07-20,6.7,6.7,6.5,6.5,14200,6.10955977070485,6.10955977070485,5.92718485217634,5.92718485217634,15572.3167577791,0.0,1.0
2006-07-21,6.7,6.7,6.5,6.5,5700,6.10955977070485,6.10955977070485,5.92718485217634,5.92718485217634,6250.85954361554,0.0,1.0
2006-07-24,6.72,6.72,6.72,6.72,1000,6.1277972625577,6.1277972625577,6.1277972625577,6.1277972625577,1096.64202519571,0.0,1.0
2006-07-25,6.7,6.7,6.5,6.5,20900,6.10955977070485,6.10955977070485,5.92718485217634,5.92718485217634,22919.8183265903,0.0,1.0
2006-07-26,6.6,6.6,6.5,6.5,12600,6.0183723114406,6.0183723114406,5.92718485217634,5.92718485217634,13817.6895174659,0.0,1.0
2006-07-27,6.6,6.6,6.5,6.5,200,6.0183723114406,6.0183723114406,5.92718485217634,5.92718485217634,219.328405039142,0.0,1.0
2006-07-28,6.6,6.6,6.5,6.5,1100,6.0183723114406,6.0183723114406,5.92718485217634,5.92718485217634,1206.30622771528,0.0,1.0
2006-07-31,6.6,6.6,6.5,6.5,5900,6.0183723114406,6.0183723114406,5.92718485217634,5.92718485217634,6470.18794865468,0.0,1.0
2006-08-01,6.7,6.7,6.6,6.6,6600,6.10955977070485,6.10955977070485,6.0183723114406,6.0183723114406,7237.83736629168,0.0,1.0
2006-08-02,6.7,6.7,6.6,6.65,1300,6.10955977070485,6.10955977070485,6.0183723114406,6.06396604107272,1425.63463275442,0.0,1.0
2006-08-03,6.6,6.7,6.6,6.6,1700,6.0183723114406,6.10955977070485,6.0183723114406,6.0183723114406,1864.29144283271,0.0,1.0
2006-08-04,6.6,6.6,6.6,6.6,600,6.0183723114406,6.0183723114406,6.0183723114406,6.0183723114406,657.985215117425,0.0,1.0
2006-08-07,6.7,6.7,6.5,6.5,6200,6.10955977070485,6.10955977070485,5.92718485217634,5.92718485217634,6799.1805562134,0.0,1.0
2006-08-08,6.7,6.7,6.5,6.6,12800,6.10955977070485,6.10955977070485,5.92718485217634,6.0183723114406,14037.0179225051,0.0,1.0
2006-08-09,6.7,6.7,6.7,6.7,0,6.10955977070485,6.10955977070485,6.10955977070485,6.10955977070485,0,0.0,1.0
2006-08-10,6.7,6.7,6.5,6.6,1800,6.10955977070485,6.10955977070485,5.92718485217634,6.0183723114406,1973.95564535228,0.0,1.0
2006-08-11,6.7,6.7,6.7,6.7,500,6.10955977070485,6.10955977070485,6.10955977070485,6.10955977070485,548.321012597855,0.0,1.0
2006-08-14,6.8,6.8,6.55,6.55,1100,6.2007472299691,6.2007472299691,5.97277858180847,5.97277858180847,1206.30622771528,0.0,1.0
2006-08-15,6.8,6.8,6.55,6.8,2200,6.2007472299691,6.2007472299691,5.97277858180847,6.2007472299691,2412.61245543056,0.0,1.0
2006-08-16,6.55,6.65,6.5,6.6,77200,5.97277858180847,6.06396604107272,5.92718485217634,6.0183723114406,84660.7643451088,0.0,1.0
2006-08-17,6.8,6.8,6.5,6.5,2900,6.2007472299691,6.2007472299691,5.92718485217634,5.92718485217634,3180.26187306756,0.0,1.0
2006-08-18,6.6,6.8,6.6,6.8,2700,6.0183723114406,6.2007472299691,6.0183723114406,6.2007472299691,2960.93346802841,0.0,1.0
2006-08-21,6.8,6.8,6.6,6.6,900,6.2007472299691,6.2007472299691,6.0183723114406,6.0183723114406,986.977822676138,0.0,1.0
2006-08-22,6.8,6.8,6.8,6.8,0,6.2007472299691,6.2007472299691,6.2007472299691,6.2007472299691,0,0.0,1.0
2006-08-23,6.75,6.8,6.6,6.6,2200,6.15515350033697,6.2007472299691,6.0183723114406,6.0183723114406,2412.61245543056,0.0,1.0
2006-08-24,6.75,6.75,6.6,6.6,200,6.15515350033697,6.15515350033697,6.0183723114406,6.0183723114406,219.328405039142,0.0,1.0
2006-08-25,6.75,6.75,6.6,6.61,7300,6.15515350033697,6.15515350033697,6.0183723114406,6.02749105736702,8005.48678392869,0.0,1.0
2006-08-28,6.75,6.75,6.6,6.75,5000,6.15515350033697,6.15515350033697,6.0183723114406,6.15515350033697,5483.21012597855,0.0,1.0
2006-08-29,6.8,7.2,6.6,6.6,82000,6.2007472299691,6.5654970670261,6.0183723114406,6.0183723114406,89924.6460660482,0.0,1.0
2006-08-30,6.99,6.99,6.75,6.8,1500,6.37400340257118,6.37400340257118,6.15515350033697,6.2007472299691,1644.96303779356,0.0,1.0
2006-08-31,7.0,7.0,6.95,6.95,10900,6.3831221484976,6.3831221484976,6.33752841886548,6.33752841886548,11953.3980746332,0.0,1.0
2006-09-01,6.99,7.0,6.95,7.0,6800,6.37400340257118,6.3831221484976,6.33752841886548,6.3831221484976,7457.16577133082,0.0,1.0
2006-09-05,6.95,7.0,6.95,6.95,6700,6.33752841886548,6.3831221484976,6.33752841886548,6.33752841886548,7347.50156881125,0.0,1.0
2006-09-06,7.0,7.0,6.85,6.85,4200,6.3831221484976,6.3831221484976,6.24634095960122,6.24634095960122,4605.89650582198,0.0,1.0
2006-09-07,7.0,7.0,6.95,6.95,1300,6.3831221484976,6.3831221484976,6.33752841886548,6.33752841886548,1425.63463275442,0.0,1.0
2006-09-08,6.8,7.0,6.68,6.95,10900,6.2007472299691,6.3831221484976,6.091322278852,6.33752841886548,11953.3980746332,0.0,1.0
2006-09-11,6.9,7.0,6.75,6.75,3200,6.29193468923335,6.3831221484976,6.15515350033697,6.15515350033697,3509.25448062627,0.0,1.0
2006-09-12,7.0,7.03,6.75,6.75,1800,6.3831221484976,6.41047838627688,6.15515350033697,6.15515350033697,1973.95564535228,0.0,1.0
2006-09-13,7.0,7.0,6.8,6.8,2000,6.3831221484976,6.3831221484976,6.2007472299691,6.2007472299691,2193.28405039142,0.0,1.0
2006-09-14,7.03,7.03,7.0,7.0,8000,6.41047838627688,6.41047838627688,6.3831221484976,6.3831221484976,8773.13620156567,0.0,1.0
2006-09-15,6.9,7.03,6.75,7.03,26600,6.29193468923335,6.41047838627688,6.15515350033697,6.41047838627688,29170.6778702059,0.0,1.0
2006-09-18,6.8,6.9,6.65,6.75,2200,6.2007472299691,6.29193468923335,6.06396604107272,6.15515350033697,2412.61245543056,0.0,1.0
2006-09-19,6.75,6.9,6.65,6.65,4000,6.15515350033697,6.29193468923335,6.06396604107272,6.06396604107272,4386.56810078284,0.0,1.0
2006-09-20,6.78,6.78,6.6,6.6,4400,6.18250973811625,6.18250973811625,6.0183723114406,6.0183723114406,4825.22491086112,0.0,1.0
2006-09-21,6.8,6.8,6.6,6.6,2000,6.2007472299691,6.2007472299691,6.0183723114406,6.0183723114406,2193.28405039142,0.0,1.0
2006-09-22,6.75,6.75,6.6,6.6,200,6.15515350033697,6.15515350033697,6.0183723114406,6.0183723114406,219.328405039142,0.0,1.0
2006-09-25,6.745,6.76,6.6,6.6,166900,6.15059412737376,6.1642722462634,6.0183723114406,6.0183723114406,183029.554005164,0.0,1.0
2006-09-26,6.77,6.85,6.65,6.75,166700,6.17339099218982,6.24634095960122,6.06396604107272,6.15515350033697,182810.225600125,0.0,1.0
2006-09-27,7.2,7.2,6.75,6.75,142400,6.5654970670261,6.5654970670261,6.15515350033697,6.15515350033697,156161.824387869,0.0,1.0
2006-09-28,7.34,7.35,7.0,7.0,72900,6.69315950999606,6.70227825592248,6.3831221484976,6.3831221484976,79945.2036367672,0.0,1.0
2006-09-29,7.34,7.45,7.2,7.35,12600,6.69315950999606,6.79346571518673,6.5654970670261,6.70227825592248,13817.6895174659,0.0,1.0
2006-10-02,7.44,7.55,7.35,7.35,44200,6.78434696926031,6.88465317445098,6.70227825592248,6.70227825592248,48471.5775136504,0.0,1.0
2006-10-03,7.38,7.49,7.3,7.49,9200,6.72963449370176,6.82994069889243,6.65668452629036,6.82994069889243,10089.1066318005,0.0,1.0
2006-10-04,7.1,7.35,7.04,7.35,32700,6.47430960776185,6.70227825592248,6.4195971322033,6.70227825592248,35860.1942238997,0.0,1.0
2006-10-05,7.1,7.1,7.07,7.07,14600,6.47430960776185,6.47430960776185,6.44695336998258,6.44695336998258,16010.9735678574,0.0,1.0
2006-10-06,7.35,7.35,7.07,7.1,11900,6.70227825592248,6.70227825592248,6.44695336998258,6.47430960776185,13050.0400998289,0.0,1.0
2006-10-09,7.4,7.4,7.2,7.4,4300,6.74787198555461,6.74787198555461,6.5654970670261,6.74787198555461,4715.56070834155,0.0,1.0
2006-10-10,7.35,7.4,7.1,7.23,38300,6.70227825592248,6.74787198555461,6.47430960776185,6.59285330480538,42001.3895649957,0.0,1.0
2006-10-11,7.35,7.35,7.25,7.25,11000,6.70227825592248,6.70227825592248,6.61109079665823,6.61109079665823,12063.0622771528,0.0,1.0
2006-10-12,7.3,7.3,7.25,7.3,2400,6.65668452629036,6.65668452629036,6.61109079665823,6.65668452629036,2631.9408604697,0.0,1.0
2006-10-13,7.2,7.25,7.2,7.25,4300,6.5654970670261,6.61109079665823,6.5654970670261,6.61109079665823,4715.56070834156,0.0,1.0
2006-10-16,7.25,7.25,7.2,7.2,6100,6.61109079665823,6.61109079665823,6.5654970670261,6.5654970670261,6689.51635369383,0.0,1.0
2006-10-17,7.25,7.25,7.18,7.18,5000,6.61109079665823,6.61109079665823,6.54725957517325,6.54725957517325,5483.21012597855,0.0,1.0
2006-10-18,7.2,7.23,7.18,7.2,8400,6.5654970670261,6.59285330480538,6.54725957517325,6.5654970670261,9211.79301164397,0.0,1.0
2006-10-19,7.2,7.22,7.13,7.2,21500,6.5654970670261,6.58373455887895,6.50166584554113,6.5654970670261,23577.8035417078,0.0,1.0
2006-10-20,7.1,7.2,7.05,7.16,10000,6.47430960776185,6.5654970670261,6.42871587812973,6.5290220833204,10966.4202519571,0.0,1.0
2006-10-23,7.15,7.15,7.05,7.05,2600,6.51990333739398,6.51990333739398,6.42871587812973,6.42871587812973,2851.26926550884,0.0,1.0
2006-10-24,7.2,7.2,7.09,7.09,13300,6.5654970670261,6.5654970670261,6.46519086183543,6.46519086183543,14585.3389351029,0.0,1.0
2006-10-25,7.2,7.3,7.15,7.15,82800,6.5654970670261,6.65668452629036,6.51990333739398,6.51990333739398,90801.9596862048,0.0,1.0
2006-10-26,7.2,7.25,7.15,7.25,21300,6.5654970670261,6.61109079665823,6.51990333739398,6.61109079665823,23358.4751366686,0.0,1.0
2006-10-27,7.3,7.3,7.15,7.15,22300,6.65668452629036,6.65668452629036,6.51990333739398,6.51990333739398,24455.1171618643,0.0,1.0
2006-10-30,7.26,7.3,7.2,7.25,11800,6.62020954258465,6.65668452629036,6.5654970670261,6.61109079665823,12940.3758973094,0.0,1.0
2006-10-31,7.46,7.5,7.25,7.26,76200,6.80258446111316,6.83905944481886,6.61109079665823,6.62020954258465,83564.1223199131,0.0,1.0
2006-11-01,7.5,7.55,7.4,7.46,11000,6.83905944481886,6.88465317445098,6.74787198555461,6.80258446111316,12063.0622771528,0.0,1.0
2006-11-02,7.48,7.525,7.4,7.5,24100,6.82082195296601,6.86185630963492,6.74787198555461,6.83905944481886,26429.0728072166,0.0,1.0
2006-11-03,7.48,7.48,7.4,7.4,3300,6.82082195296601,6.82082195296601,6.74787198555461,6.74787198555461,3618.91868314584,0.0,1.0
2006-11-06,7.5,7.5,7.35,7.4,2600,6.83905944481886,6.83905944481886,6.70227825592248,6.74787198555461,2851.26926550884,0.0,1.0
2006-11-07,7.5,7.5,7.35,7.35,400,6.83905944481886,6.83905944481886,6.70227825592248,6.70227825592248,438.656810078284,0.0,1.0
2006-11-08,7.5,7.5,7.5,7.5,111300,6.83905944481886,6.83905944481886,6.83905944481886,6.83905944481886,122056.257404282,0.0,1.0
2006-11-09,7.3,7.5,7.25,7.35,14800,6.65668452629036,6.83905944481886,6.61109079665823,6.70227825592248,16230.3019728965,0.0,1.0
2006-11-10,7.3,7.3,7.2,7.25,7100,6.65668452629036,6.65668452629036,6.5654970670261,6.61109079665823,7786.15837888954,0.0,1.0
2006-11-13,7.3,7.3,7.15,7.2,14900,6.65668452629036,6.65668452629036,6.51990333739398,6.5654970670261,16339.9661754161,0.0,1.0
2006-11-14,7.3,7.3,7.3,7.3,0,6.65668452629036,6.65668452629036,6.65668452629036,6.65668452629036,0,0.0,1.0
2006-11-15,7.27,7.3,7.22,7.22,4800,6.62932828851108,6.65668452629036,6.58373455887895,6.58373455887895,5263.88172093941,0.0,1.0
2006-11-16,7.3,7.3,7.22,7.22,6200,6.65668452629036,6.65668452629036,6.58373455887895,6.58373455887895,6799.1805562134,0.0,1.0
2006-11-17,7.3,7.3,7.22,7.3,2300,6.65668452629036,6.65668452629036,6.58373455887895,6.65668452629036,2522.27665795013,0.0,1.0
2006-11-20,7.3,7.3,7.22,7.25,37700,6.65668452629036,6.65668452629036,6.58373455887895,6.61109079665823,41343.4043498782,0.0,1.0
2006-11-21,7.25,7.25,7.15,7.2,24600,6.61109079665823,6.61109079665823,6.51990333739398,6.5654970670261,26977.3938198145,0.0,1.0
2006-11-22,7.2,7.25,7.12,7.25,28200,6.5654970670261,6.61109079665823,6.4925470996147,6.61109079665823,30925.305110519,0.0,1.0
2006-11-24,7.2,7.2,7.1,7.13,84200,6.5654970670261,6.5654970670261,6.47430960776185,6.50166584554113,92337.2585214788,0.0,1.0
2006-11-27,7.2,7.2,7.15,7.2,700,6.5654970670261,6.5654970670261,6.51990333739398,6.5654970670261,767.649417636997,0.0,1.0
2006-11-28,7.2,7.2,7.1,7.15,4200,6.5654970670261,6.5654970670261,6.47430960776185,6.51990333739398,4605.89650582198,0.0,1.0
2006-11-29,7.2,7.2,7.1,7.12,16800,6.5654970670261,6.5654970670261,6.47430960776185,6.4925470996147,18423.5860232879,0.0,1.0
2006-11-30,7.2,7.2,7.15,7.15,1600,6.5654970670261,6.5654970670261,6.51990333739398,6.51990333739398,1754.62724031314,0.0,1.0
2006-12-01,7.15,7.2,7.1,7.2,8500,6.51990333739398,6.5654970670261,6.47430960776185,6.5654970670261,9321.45721416353,0.0,1.0
2006-12-04,7.13,7.15,7.05,7.1,11700,6.50166584554113,6.51990333739398,6.42871587812973,6.47430960776185,12830.7116947898,0.0,1.0
2006-12-05,7.13,7.13,7.03,7.05,29500,6.50166584554113,6.50166584554113,6.41047838627688,6.42871587812973,32350.9397432734,0.0,1.0
2006-12-06,7.2,7.2,7.07,7.08,12900,6.5654970670261,6.5654970670261,6.44695336998258,6.456072115909,14146.6821250247,0.0,1.0
2006-12-07,7.1,7.2,7.05,7.07,11700,6.47430960776185,6.5654970670261,6.42871587812973,6.44695336998258,12830.7116947898,0.0,1.0
2006-12-08,7.08,7.1,7.01,7.06,10700,6.456072115909,6.47430960776185,6.39224089442403,6.43783462405615,11734.0696695941,0.0,1.0
2006-12-11,7.0,7.05,6.97,7.02,112400,6.3831221484976,6.42871587812973,6.35576591071833,6.40135964035045,123262.563631998,0.0,1.0
2006-12-12,7.0,7.05,6.95,6.95,7800,6.3831221484976,6.42871587812973,6.33752841886548,6.33752841886548,8553.80779652654,0.0,1.0
2006-12-13,7.0,7.03,6.97,6.97,20100,6.3831221484976,6.41047838627688,6.35576591071833,6.35576591071833,22042.5047064338,0.0,1.0
2006-12-14,7.05,7.05,6.99,6.99,3200,6.42871587812973,6.42871587812973,6.37400340257118,6.37400340257118,3509.25448062627,0.0,1.0
2006-12-15,7.03,7.05,6.99,6.99,4200,6.41047838627688,6.42871587812973,6.37400340257118,6.37400340257118,4605.89650582198,0.0,1.0
2006-12-18,6.97,7.03,6.9,7.0,23700,6.35576591071833,6.41047838627688,6.29193468923335,6.3831221484976,25990.4159971383,0.0,1.0
2006-12-19,6.9,6.97,6.7,6.9,37100,6.29193468923335,6.35576591071833,6.10955977070485,6.29193468923335,40685.4191347608,0.0,1.0
2006-12-20,6.9,6.9,6.83,6.86,50900,6.29193468923335,6.29193468923335,6.22810346774837,6.25545970552765,55819.0790824616,0.0,1.0
2006-12-21,6.8,6.85,6.75,6.75,43100,6.2007472299691,6.24634095960122,6.15515350033697,6.15515350033697,47265.2712859351,0.0,1.0
2006-12-22,6.8,6.8,6.75,6.75,1900,6.2007472299691,6.2007472299691,6.15515350033697,6.15515350033697,2083.61984787185,0.0,1.0
2006-12-26,6.7,6.8,6.65,6.75,20200,6.10955977070485,6.2007472299691,6.06396604107272,6.15515350033697,22152.1689089533,0.0,1.0
2006-12-27,6.81,6.84,6.55,6.65,112100,6.20986597589552,6.2372222136748,5.97277858180847,6.06396604107272,122933.571024439,0.0,1.0
2006-12-28,6.9,6.9,6.75,6.75,6900,6.29193468923335,6.29193468923335,6.15515350033697,6.15515350033697,7566.8299738504,0.0,1.0
2006-12-29,7.05,7.05,6.83,6.83,96500,6.42871587812973,6.42871587812973,6.22810346774837,6.22810346774837,105825.955431386,0.0,1.0
2007-01-03,7.05,7.05,7.0,7.0,5400,6.42871587812973,6.42871587812973,6.3831221484976,6.3831221484976,5921.86693605683,0.0,1.0
2007-01-04,7.05,7.05,7.0,7.05,2700,6.42871587812973,6.42871587812973,6.3831221484976,6.42871587812973,2960.93346802841,0.0,1.0
2007-01-05,7.05,7.05,7.0,7.0,2000,6.42871587812973,6.42871587812973,6.3831221484976,6.3831221484976,2193.28405039142,0.0,1.0
2007-01-08,7.1,7.1,7.05,7.05,44500,6.47430960776185,6.47430960776185,6.42871587812973,6.42871587812973,48800.5701212091,0.0,1.0
2007-01-09,7.15,7.15,7.05,7.15,1200,6.51990333739398,6.51990333739398,6.42871587812973,6.51990333739398,1315.97043023485,0.0,1.0
2007-01-10,7.2,7.2,7.05,7.15,10300,6.5654970670261,6.5654970670261,6.42871587812973,6.51990333739398,11295.4128595158,0.0,1.0
2007-01-11,7.4,7.45,7.1,7.2,32100,6.74787198555461,6.79346571518673,6.47430960776185,6.5654970670261,35202.2090087823,0.0,1.0
2007-01-12,7.35,7.35,7.23,7.35,7400,6.70227825592248,6.70227825592248,6.59285330480538,6.70227825592248,8115.15098644825,0.0,1.0
2007-01-16,7.4,7.45,7.25,7.3,20000,6.74787198555461,6.79346571518673,6.61109079665823,6.65668452629036,21932.8405039142,0.0,1.0
2007-01-17,7.4,7.45,7.25,7.25,16400,6.74787198555461,6.79346571518673,6.61109079665823,6.61109079665823,17984.9292132096,0.0,1.0
2007-01-18,7.31,7.31,7.25,7.25,1800,6.66580327221678,6.66580327221678,6.61109079665823,6.61109079665823,1973.95564535228,0.0,1.0
2007-01-19,7.32,7.32,7.25,7.25,1200,6.67492201814321,6.67492201814321,6.61109079665823,6.61109079665823,1315.97043023485,0.0,1.0
2007-01-22,7.35,7.35,7.25,7.25,500,6.70227825592248,6.70227825592248,6.61109079665823,6.61109079665823,548.321012597855,0.0,1.0
2007-01-23,7.35,7.35,7.25,7.25,500,6.70227825592248,6.70227825592248,6.61109079665823,6.61109079665823,548.321012597855,0.0,1.0
2007-01-24,7.35,7.35,7.25,7.25,37200,6.70227825592248,6.70227825592248,6.61109079665823,6.61109079665823,40795.0833372804,0.0,1.0
2007-01-25,7.48,7.65,7.3,7.35,137300,6.82082195296601,6.97584063371524,6.65668452629036,6.70227825592248,150568.950059371,0.0,1.0
2007-01-26,7.5,7.63,7.46,7.63,34700,6.83905944481886,6.95760314186239,6.80258446111316,6.95760314186239,38053.4782742911,0.0,1.0
2007-01-29,7.65,7.65,7.4,7.4,15200,6.97584063371524,6.97584063371524,6.74787198555461,6.74787198555461,16668.9587829748,0.0,1.0
2007-01-30,7.65,7.65,7.48,7.48,1800,6.97584063371524,6.97584063371524,6.82082195296601,6.82082195296601,1973.95564535228,0.0,1.0
2007-01-31,7.6,7.65,7.48,7.65,11800,6.93024690408311,6.97584063371524,6.82082195296601,6.97584063371524,12940.3758973094,0.0,1.0
2007-02-01,7.6,7.6,7.47,7.47,204100,6.93024690408311,6.93024690408311,6.81170320703958,6.81170320703958,223824.637342444,0.0,1.0
2007-02-02,7.6,7.6,7.55,7.6,3900,6.93024690408311,6.93024690408311,6.88465317445098,6.93024690408311,4276.90389826327,0.0,1.0
2007-02-05,7.6,7.6,7.5,7.55,1900,6.93024690408311,6.93024690408311,6.83905944481886,6.88465317445098,2083.61984787185,0.0,1.0
2007-02-06,7.55,7.55,7.5,7.5,5400,6.88465317445098,6.88465317445098,6.83905944481886,6.83905944481886,5921.86693605684,0.0,1.0
2007-02-07,7.55,7.6,7.55,7.6,28800,6.88465317445098,6.93024690408311,6.88465317445098,6.93024690408311,31583.2903256365,0.0,1.0
2007-02-08,7.45,7.55,7.4,7.55,41000,6.79346571518673,6.88465317445098,6.74787198555461,6.88465317445098,44962.3230330241,0.0,1.0
2007-02-09,7.3,7.3,7.25,7.3,32900,6.65668452629036,6.65668452629036,6.61109079665823,6.65668452629036,36079.5226289388,0.0,1.0
2007-02-12,7.2,7.2,7.05,7.1,35800,6.5654970670261,6.5654970670261,6.42871587812973,6.47430960776185,39259.7845020064,0.0,1.0
2007-02-13,7.2,7.2,7.15,7.15,12200,6.5654970670261,6.5654970670261,6.51990333739398,6.51990333739398,13379.0327073877,0.0,1.0
2007-02-14,7.18,7.2,7.07,7.15,26300,6.54725957517325,6.5654970670261,6.44695336998258,6.51990333739398,28841.6852626472,0.0,1.0
2007-02-15,7.18,7.18,7.1,7.1,1000,6.54725957517325,6.54725957517325,6.47430960776185,6.47430960776185,1096.64202519571,0.0,1.0
2007-02-16,7.16,7.16,7.07,7.15,5500,6.5290220833204,6.5290220833204,6.44695336998258,6.51990333739398,6031.53113857641,0.0,1.0
2007-02-20,7.1,7.16,7.07,7.1,10100,6.47430960776185,6.5290220833204,6.44695336998258,6.47430960776185,11076.0844544767,0.0,1.0
2007-02-21,7.1,7.1,7.07,7.07,2200,6.47430960776185,6.47430960776185,6.44695336998258,6.44695336998258,2412.61245543056,0.0,1.0
2007-02-22,7.1,7.1,7.05,7.05,10300,6.47430960776185,6.47430960776185,6.42871587812973,6.42871587812973,11295.4128595158,0.0,1.0
2007-02-23,7.35,7.35,7.1,7.15,24800,6.70227825592248,6.70227825592248,6.47430960776185,6.51990333739398,27196.7222248536,0.0,1.0
2007-02-26,7.95,8.0,7.25,7.45,87400,7.24940301150799,7.29499674114012,6.61109079665823,6.79346571518673,95846.513002105,0.0,1.0
2007-02-27,7.95,7.95,7.65,7.65,8400,7.24940301150799,7.24940301150799,6.97584063371524,6.97584063371524,9211.79301164396,0.0,1.0
2007-02-28,7.85,8.0,7.7,7.95,54900,7.15821555224374,7.29499674114012,7.02143436334736,7.24940301150799,60205.6471832445,0.0,1.0
2007-03-01,7.8,7.85,7.6,7.75,180300,7.11262182261161,7.15821555224374,6.93024690408311,7.06702809297949,197724.557142787,0.0,1.0
2007-03-02,7.6,7.84,7.5,7.75,87100,6.93024690408311,7.14909680631731,6.83905944481886,7.06702809297949,95517.5203945463,0.0,1.0
2007-03-05,7.7,7.7,7.55,7.6,79400,7.02143436334736,7.02143436334736,6.88465317445098,6.93024690408311,87073.3768005394,0.0,1.0
2007-03-06,7.8,7.8,7.7,7.7,20600,7.11262182261161,7.11262182261161,7.02143436334736,7.02143436334736,22590.8257190316,0.0,1.0
2007-03-07,7.8,7.8,7.65,7.65,51000,7.11262182261161,7.11262182261161,6.97584063371524,6.97584063371524,55928.7432849812,0.0,1.0
2007-03-08,7.8,7.8,7.75,7.8,38700,7.11262182261161,7.11262182261161,7.06702809297949,7.11262182261161,42440.046375074,0.0,1.0
2007-03-09,7.8,7.8,7.75,7.8,13200,7.11262182261161,7.11262182261161,7.06702809297949,7.11262182261161,14475.6747325834,0.0,1.0
2007-03-12,7.65,7.78,7.6,7.74,15200,6.97584063371524,7.09438433075876,6.93024690408311,7.05790934705306,16668.9587829748,0.0,1.0
2007-03-13,7.75,7.75,7.63,7.63,1800,7.06702809297949,7.06702809297949,6.95760314186239,6.95760314186239,1973.95564535228,0.0,1.0
2007-03-14,7.75,7.75,7.51,7.65,10100,7.06702809297949,7.06702809297949,6.84817819074528,6.97584063371524,11076.0844544767,0.0,1.0
2007-03-15,7.8,7.8,7.55,7.75,8200,7.11262182261161,7.11262182261161,6.88465317445098,7.06702809297949,8992.46460660482,0.0,1.0
2007-03-16,7.8,7.8,7.75,7.8,18700,7.11262182261161,7.11262182261161,7.06702809297949,7.11262182261161,20507.2058711598,0.0,1.0
2007-03-19,7.8,7.8,7.75,7.76,2400,7.11262182261161,7.11262182261161,7.06702809297949,7.07614683890591,2631.9408604697,0.0,1.0
2007-03-20,7.8,7.8,7.8,7.8,1300,7.11262182261161,7.11262182261161,7.11262182261161,7.11262182261161,1425.63463275442,0.0,1.0
2007-03-21,7.8,7.8,7.75,7.75,14000,7.11262182261161,7.11262182261161,7.06702809297949,7.06702809297949,15352.9883527399,0.0,1.0
2007-03-22,7.88,7.88,7.8,7.8,87800,7.18557179002301,7.18557179002301,7.11262182261161,7.11262182261161,96285.1698121834,0.0,1.0
2007-03-23,8.2,8.25,7.85,7.85,100300,7.47737165966862,7.52296538930074,7.15821555224374,7.15821555224374,109993.19512713,0.0,1.0
2007-03-26,8.15,8.22,8.1,8.11,18700,7.43177793003649,7.49560915152147,7.38618420040437,7.39530294633079,20507.2058711598,0.0,1.0
2007-03-27,8.15,8.25,8.0,8.15,48600,7.43177793003649,7.52296538930074,7.29499674114012,7.43177793003649,53296.8024245115,0.0,1.0
2007-03-28,8.15,8.3,8.1,8.15,43000,7.43177793003649,7.56855911893287,7.38618420040437,7.43177793003649,47155.6070834155,0.0,1.0
2007-03-29,8.15,8.25,8.0,8.15,48100,7.43177793003649,7.52296538930074,7.29499674114012,7.43177793003649,52748.4814119137,0.0,1.0
2007-03-30,8.1,8.1,8.0,8.1,48900,7.38618420040437,7.38618420040437,7.29499674114012,7.38618420040437,53625.7950320702,0.0,1.0
2007-04-02,8.05,8.05,8.01,8.05,900,7.34059047077224,7.34059047077224,7.30411548706654,7.34059047077224,986.977822676139,0.0,1.0
2007-04-03,8.3,8.3,8.0,8.0,32200,7.56855911893287,7.56855911893287,7.29499674114012,7.29499674114012,35311.8732113019,0.0,1.0
2007-04-04,8.35,8.35,8.15,8.3,28600,7.61415284856499,7.61415284856499,7.43177793003649,7.56855911893287,31363.9619205973,0.0,1.0
2007-04-05,8.35,8.35,8.25,8.25,10000,7.61415284856499,7.61415284856499,7.52296538930074,7.52296538930074,10966.4202519571,0.0,1.0
2007-04-09,8.2,8.35,8.15,8.25,5600,7.47737165966862,7.61415284856499,7.43177793003649,7.52296538930074,6141.19534109597,0.0,1.0
2007-04-10,8.35,8.35,8.15,8.2,15000,7.61415284856499,7.61415284856499,7.43177793003649,7.47737165966862,16449.6303779357,0.0,1.0
2007-04-11,8.4,8.4,8.33,8.35,4700,7.65974657819712,7.65974657819712,7.59591535671215,7.61415284856499,5154.21751841984,0.0,1.0
2007-04-12,8.45,8.45,8.35,8.35,48100,7.70534030782925,7.70534030782925,7.61415284856499,7.61415284856499,52748.4814119136,0.0,1.0
2007-04-13,8.45,8.45,8.39,8.45,13600,7.70534030782925,7.70534030782925,7.6506278322707,7.70534030782925,14914.3315426616,0.0,1.0
2007-04-16,8.8,8.9,8.45,8.45,42700,8.02449641525413,8.11568387451838,7.70534030782925,7.70534030782925,46826.6144758568,0.0,1.0
2007-04-17,8.9,8.9,8.75,8.8,7100,8.11568387451838,8.11568387451838,7.978902685622,8.02449641525413,7786.15837888954,0.0,1.0
2007-04-18,8.9,8.9,8.7,8.7,1000,8.11568387451838,8.11568387451838,7.93330895598988,7.93330895598988,1096.64202519571,0.0,1.0
2007-04-19,8.9,8.9,8.7,8.7,3200,8.11568387451838,8.11568387451838,7.93330895598988,7.93330895598988,3509.25448062627,0.0,1.0
2007-04-20,9.0,9.1,8.7,8.7,32600,8.20687133378263,8.29805879304688,7.93330895598988,7.93330895598988,35750.5300213801,0.0,1.0
2007-04-23,9.0,9.0,8.9,9.0,4900,8.20687133378263,8.20687133378263,8.11568387451838,8.20687133378263,5373.54592345898,0.0,1.0
2007-04-24,8.9,8.9,8.8,8.9,11000,8.11568387451838,8.11568387451838,8.02449641525413,8.11568387451838,12063.0622771528,0.0,1.0
2007-04-25,8.9,9.0,8.75,9.0,16500,8.11568387451838,8.20687133378263,7.978902685622,8.20687133378263,18094.5934157292,0.0,1.0
2007-04-26,8.8,8.9,8.8,8.8,4400,8.02449641525413,8.11568387451838,8.02449641525413,8.02449641525413,4825.22491086112,0.0,1.0
2007-04-27,8.9,8.9,8.8,8.8,7500,8.11568387451838,8.11568387451838,8.02449641525413,8.02449641525413,8224.81518896782,0.0,1.0
2007-04-30,8.85,8.85,8.8,8.8,10800,8.07009014488625,8.07009014488625,8.02449641525413,8.02449641525413,11843.7338721137,0.0,1.0
2007-05-01,8.9,9.0,8.8,8.84,29900,8.11568387451838,8.20687133378263,8.02449641525413,8.06097139895983,32789.5965533517,0.0,1.0
2007-05-02,9.0,9.0,8.85,8.9,51500,8.20687133378263,8.20687133378263,8.07009014488625,8.11568387451838,56477.0642975791,0.0,1.0
2007-05-03,9.4,9.5,8.9,9.0,74800,8.57162117083964,8.66280863010389,8.11568387451838,8.20687133378263,82028.8234846391,0.0,1.0
2007-05-04,9.5,9.65,9.4,9.45,66500,8.66280863010389,8.79958981900026,8.57162117083964,8.61721490047176,72926.6946755147,0.0,1.0
2007-05-07,9.75,9.95,9.5,9.5,91100,8.89077727826452,9.07315219679302,8.66280863010389,8.66280863010389,99904.0884953291,0.0,1.0
2007-05-08,9.5,9.75,9.2,9.5,17600,8.66280863010389,8.89077727826452,8.38924625231113,8.66280863010389,19300.8996434445,0.0,1.0
2007-05-09,9.49,9.5,9.4,9.5,5200,8.65368988417746,8.66280863010389,8.57162117083964,8.66280863010389,5702.53853101769,0.0,1.0
2007-05-10,9.38,9.5,9.3,9.3,45200,8.55338367898679,8.66280863010389,8.48043371157538,8.48043371157538,49568.2195388461,0.0,1.0
2007-05-11,9.45,9.45,9.3,9.4,4100,8.61721490047176,8.61721490047176,8.48043371157538,8.57162117083964,4496.23230330241,0.0,1.0
2007-05-14,9.5,9.5,9.3,9.3,81200,8.66280863010389,8.66280863010389,8.48043371157538,8.48043371157538,89047.3324458916,0.0,1.0
2007-05-15,9.45,9.5,9.4,9.5,9100,8.61721490047176,8.66280863010389,8.57162117083964,8.66280863010389,9979.44242928096,0.0,1.0
2007-05-16,9.45,9.45,9.4,9.45,18800,8.61721490047176,8.61721490047176,8.57162117083964,8.61721490047176,20616.8700736794,0.0,1.0
2007-05-17,9.4,9.4,9.4,9.4,6400,8.57162117083964,8.57162117083964,8.57162117083964,8.57162117083964,7018.50896125254,0.0,1.0
2007-05-18,9.42,9.42,9.4,9.4,14900,8.58985866269249,8.58985866269249,8.57162117083964,8.57162117083964,16339.9661754161,0.0,1.0
2007-05-21,9.45,9.45,9.38,9.4,37100,8.61721490047176,8.61721490047176,8.55338367898679,8.57162117083964,40685.4191347608,0.0,1.0
2007-05-22,9.45,9.45,9.43,9.43,1800,8.61721490047176,8.61721490047176,8.59897740861891,8.59897740861891,1973.95564535228,0.0,1.0
2007-05-23,9.51,9.65,9.46,9.47,21900,8.67192737603031,8.79958981900026,8.62633364639819,8.63545239232461,24016.4603517861,0.0,1.0
2007-05-24,9.5,9.55,9.5,9.55,6800,8.66280863010389,8.70840235973601,8.66280863010389,8.70840235973601,7457.16577133083,0.0,1.0
2007-05-25,9.5,9.5,9.5,9.5,4500,8.66280863010389,8.66280863010389,8.66280863010389,8.66280863010389,4934.88911338069,0.0,1.0
2007-05-29,9.52,9.52,9.46,9.5,1500,8.68104612195674,8.68104612195674,8.62633364639819,8.66280863010389,1644.96303779356,0.0,1.0
2007-05-30,9.46,9.46,9.46,9.46,9700,8.62633364639819,8.62633364639819,8.62633364639819,8.62633364639819,10637.4276443984,0.0,1.0
2007-05-31,9.8,9.9,9.5,9.5,16100,8.93637100789664,9.02755846716089,8.66280863010389,8.66280863010389,17655.9366056509,0.0,1.0
2007-06-01,9.8,9.8,9.8,9.8,0,8.93637100789664,8.93637100789664,8.93637100789664,8.93637100789664,0,0.0,1.0
2007-06-04,9.8,9.8,9.55,9.65,50500,8.93637100789664,8.93637100789664,8.70840235973601,8.79958981900026,55380.4222723834,0.0,1.0
2007-06-05,9.75,9.75,9.75,9.75,3200,8.89077727826452,8.89077727826452,8.89077727826452,8.89077727826452,3509.25448062627,0.0,1.0
2007-06-06,9.75,9.8,9.75,9.75,4000,8.89077727826452,8.93637100789664,8.89077727826452,8.89077727826452,4386.56810078284,0.0,1.0
2007-06-07,9.55,9.65,9.55,9.65,1800,8.70840235973601,8.79958981900026,8.70840235973601,8.79958981900026,1973.95564535228,0.0,1.0
2007-06-08,9.55,9.55,9.55,9.55,0,8.70840235973601,8.70840235973601,8.70840235973601,8.70840235973601,0,0.0,1.0
2007-06-11,9.45,9.55,9.45,9.55,7800,8.61721490047176,8.70840235973601,8.61721490047176,8.70840235973601,8553.80779652654,0.0,1.0
2007-06-12,9.15,9.46,8.85,9.45,39400,8.34365252267901,8.62633364639819,8.07009014488625,8.61721490047176,43207.695792711,0.0,1.0
2007-06-13,9.14,9.15,9.05,9.05,4200,8.33453377675258,8.34365252267901,8.25246506341476,8.25246506341476,4605.89650582198,0.0,1.0
2007-06-14,9.13,9.15,8.45,9.0,38600,8.32541503082616,8.34365252267901,7.70534030782925,8.20687133378263,42330.3821725544,0.0,1.0
2007-06-15,9.15,9.15,9.0,9.0,1600,8.34365252267901,8.34365252267901,8.20687133378263,8.20687133378263,1754.62724031314,0.0,1.0
2007-06-18,9.0,9.0,8.76,9.0,9700,8.20687133378263,8.20687133378263,7.98802143154843,8.20687133378263,10637.4276443984,0.0,1.0
2007-06-19,9.1,9.14,9.0,9.0,6500,8.29805879304688,8.33453377675258,8.20687133378263,8.20687133378263,7128.17316377211,0.0,1.0
2007-06-20,8.95,9.05,8.75,9.05,11900,8.1612776041505,8.25246506341476,7.978902685622,8.25246506341476,13050.040099829,0.0,1.0
2007-06-21,9.0,9.0,8.75,8.95,6400,8.20687133378263,8.20687133378263,7.978902685622,8.1612776041505,7018.50896125254,0.0,1.0
2007-06-22,9.0,9.0,8.9,9.0,9600,8.20687133378263,8.20687133378263,8.11568387451838,8.20687133378263,10527.7634418788,0.0,1.0
2007-06-25,9.05,9.05,8.9,8.9,1900,8.25246506341476,8.25246506341476,8.11568387451838,8.11568387451838,2083.61984787185,0.0,1.0
2007-06-26,9.05,9.05,8.8,8.9,2800,8.25246506341476,8.25246506341476,8.02449641525413,8.11568387451838,3070.59767054799,0.0,1.0
2007-06-27,9.0,9.05,8.95,9.0,7200,8.20687133378263,8.25246506341476,8.1612776041505,8.20687133378263,7895.82258140911,0.0,1.0
2007-06-28,9.1,9.1,8.9,8.95,29000,8.29805879304688,8.29805879304688,8.11568387451838,8.1612776041505,31802.6187306756,0.0,1.0
2007-06-29,9.1,9.1,9.0,9.0,400,8.29805879304688,8.29805879304688,8.20687133378263,8.20687133378263,438.656810078284,0.0,1.0
2007-07-02,9.35,9.4,9.0,9.1,23500,8.52602744120751,8.57162117083964,8.20687133378263,8.29805879304688,25771.0875920992,0.0,1.0
2007-07-03,9.42,9.45,9.35,9.37,31700,8.58985866269249,8.61721490047176,8.52602744120751,8.54426493306036,34763.552198704,0.0,1.0
2007-07-05,9.5,9.5,9.4,9.5,5900,8.66280863010389,8.66280863010389,8.57162117083964,8.66280863010389,6470.18794865469,0.0,1.0
2007-07-06,9.65,9.65,9.5,9.5,15100,8.79958981900026,8.79958981900026,8.66280863010389,8.66280863010389,16559.2945804552,0.0,1.0
2007-07-09,9.65,9.65,9.65,9.65,2000,8.79958981900026,8.79958981900026,8.79958981900026,8.79958981900026,2193.28405039142,0.0,1.0
2007-07-10,9.75,9.8,9.65,9.65,31600,8.89077727826452,8.93637100789664,8.79958981900026,8.79958981900026,34653.8879961844,0.0,1.0
2007-07-11,9.75,9.75,9.7,9.7,12100,8.89077727826452,8.89077727826452,8.84518354863239,8.84518354863239,13269.3685048681,0.0,1.0
2007-07-12,9.85,9.9,9.75,9.85,53300,8.98196473752877,9.02755846716089,8.89077727826452,8.98196473752877,58451.0199429313,0.0,1.0
2007-07-13,9.75,9.85,9.65,9.85,2400,8.89077727826452,8.98196473752877,8.79958981900026,8.98196473752877,2631.9408604697,0.0,1.0
2007-07-16,9.65,9.8,9.5,9.5,13100,8.79958981900026,8.93637100789664,8.66280863010389,8.66280863010389,14366.0105300638,0.0,1.0
2007-07-17,9.65,9.65,9.55,9.6,14400,8.79958981900026,8.79958981900026,8.70840235973601,8.75399608936814,15791.6451628182,0.0,1.0
2007-07-18,9.65,9.65,9.5,9.55,2000,8.79958981900026,8.79958981900026,8.66280863010389,8.70840235973601,2193.28405039142,0.0,1.0
2007-07-19,9.55,9.65,9.4,9.5,21200,8.70840235973601,8.79958981900026,8.57162117083964,8.66280863010389,23248.8109341491,0.0,1.0
2007-07-20,9.5,9.55,9.4,9.55,1200,8.66280863010389,8.70840235973601,8.57162117083964,8.70840235973601,1315.97043023485,0.0,1.0
2007-07-23,9.4,9.55,9.25,9.55,18100,8.57162117083964,8.70840235973601,8.43483998194326,8.70840235973601,19849.2206560423,0.0,1.0
2007-07-24,9.25,9.45,9.15,9.45,5300,8.43483998194326,8.61721490047176,8.34365252267901,8.61721490047176,5812.20273353726,0.0,1.0
2007-07-25,9.25,9.25,9.05,9.25,3000,8.43483998194326,8.43483998194326,8.25246506341476,8.43483998194326,3289.92607558713,0.0,1.0
2007-07-26,9.0,9.25,8.65,9.05,11700,8.20687133378263,8.43483998194326,7.88771522635775,8.25246506341476,12830.7116947898,0.0,1.0
2007-07-27,8.65,9.0,8.65,9.0,13000,7.88771522635775,8.20687133378263,7.88771522635775,8.20687133378263,14256.3463275442,0.0,1.0
2007-07-30,9.0,9.0,8.6,8.6,18800,8.20687133378263,8.20687133378263,7.84212149672562,7.84212149672562,20616.8700736793,0.0,1.0
2007-07-31,8.95,9.05,8.95,9.0,79600,8.1612776041505,8.25246506341476,8.1612776041505,8.20687133378263,87292.7052055785,0.0,1.0
2007-08-01,8.9,8.94,8.75,8.94,6100,8.11568387451838,8.15215885822408,7.978902685622,8.15215885822408,6689.51635369383,0.0,1.0
2007-08-02,8.9,8.9,8.75,8.75,7400,8.11568387451838,8.11568387451838,7.978902685622,7.978902685622,8115.15098644825,0.0,1.0
2007-08-03,8.75,8.9,8.75,8.75,6800,7.978902685622,8.11568387451838,7.978902685622,7.978902685622,7457.16577133083,0.0,1.0
2007-08-06,8.6,8.9,8.5,8.65,45100,7.84212149672562,8.11568387451838,7.75093403746137,7.88771522635775,49458.5553363265,0.0,1.0
2007-08-07,8.1,8.5,8.05,8.5,81800,7.38618420040437,7.75093403746137,7.34059047077224,7.75093403746137,89705.317661009,0.0,1.0
2007-08-08,7.84,8.15,7.84,8.05,80700,7.14909680631731,7.43177793003649,7.14909680631731,7.34059047077224,88499.0114332938,0.0,1.0
2007-08-09,7.4,7.85,7.3,7.85,124900,6.74787198555461,7.15821555224374,6.65668452629036,7.15821555224374,136970.588946944,0.0,1.0
2007-08-10,7.9,7.9,7.0,7.25,121000,7.20380928187586,7.20380928187586,6.3831221484976,6.61109079665823,132693.685048681,0.0,1.0
2007-08-13,7.55,7.75,7.38,7.65,13500,6.88465317445098,7.06702809297949,6.72963449370176,6.97584063371524,14804.6673401421,0.0,1.0
2007-08-14,7.5,7.85,7.4,7.6,29400,6.83905944481886,7.15821555224374,6.74787198555461,6.93024690408311,32241.2755407539,0.0,1.0
2007-08-15,7.35,7.5,7.15,7.4,43500,6.70227825592248,6.83905944481886,6.51990333739398,6.74787198555461,47703.9280960134,0.0,1.0
2007-08-16,7.14,7.45,6.75,7.2,40800,6.51078459146755,6.79346571518673,6.15515350033697,6.5654970670261,44742.994627985,0.0,1.0
2007-08-17,7.1,7.9,6.95,7.1,82700,6.47430960776185,7.20380928187586,6.33752841886548,6.47430960776185,90692.2954836852,0.0,1.0
2007-08-20,7.0,7.0,7.0,7.0,2600,6.3831221484976,6.3831221484976,6.3831221484976,6.3831221484976,2851.26926550885,0.0,1.0
2007-08-21,7.05,7.1,7.0,7.05,83200,6.42871587812973,6.47430960776185,6.3831221484976,6.42871587812973,91240.616496283,0.0,1.0
2007-08-22,7.0,7.03,7.0,7.01,61700,6.3831221484976,6.41047838627688,6.3831221484976,6.39224089442403,67662.8129545753,0.0,1.0
2007-08-23,7.05,7.05,7.05,7.05,1000,6.42871587812973,6.42871587812973,6.42871587812973,6.42871587812973,1096.64202519571,0.0,1.0
2007-08-24,7.0,7.02,6.95,6.95,20400,6.3831221484976,6.40135964035045,6.33752841886548,6.33752841886548,22371.4973139925,0.0,1.0
2007-08-27,6.95,7.29,6.9,7.02,53500,6.33752841886548,6.64756578036393,6.29193468923335,6.40135964035045,58670.3483479704,0.0,1.0
2007-08-28,6.98,6.98,6.95,6.95,1400,6.36488465664475,6.36488465664475,6.33752841886548,6.33752841886548,1535.29883527399,0.0,1.0
2007-08-29,7.05,7.1,6.98,6.98,3000,6.42871587812973,6.47430960776185,6.36488465664475,6.36488465664475,3289.92607558713,0.0,1.0
2007-08-30,7.05,7.05,6.97,6.97,3000,6.42871587812973,6.42871587812973,6.35576591071833,6.35576591071833,3289.92607558713,0.0,1.0
2007-08-31,7.1,7.1,7.0,7.05,3700,6.47430960776185,6.47430960776185,6.3831221484976,6.42871587812973,4057.57549322413,0.0,1.0
2007-09-04,7.04,7.07,7.0,7.0,3700,6.4195971322033,6.44695336998258,6.3831221484976,6.3831221484976,4057.57549322413,0.0,1.0
2007-09-05,7.0,7.04,6.95,7.04,29600,6.3831221484976,6.4195971322033,6.33752841886548,6.4195971322033,32460.603945793,0.0,1.0
2007-09-06,7.0,7.0,6.9,6.9,24000,6.3831221484976,6.3831221484976,6.29193468923335,6.29193468923335,26319.408604697,0.0,1.0
2007-09-07,7.04,7.05,7.0,7.0,11500,6.4195971322033,6.42871587812973,6.3831221484976,6.3831221484976,12611.3832897507,0.0,1.0
2007-09-10,7.2,7.35,7.0,7.0,49600,6.5654970670261,6.70227825592248,6.3831221484976,6.3831221484976,54393.4444497072,0.0,1.0
2007-09-11,7.05,7.15,7.0,7.15,68100,6.42871587812973,6.51990333739398,6.3831221484976,6.51990333739398,74681.3219158278,0.0,1.0
2007-09-12,7.08,7.1,7.05,7.05,18700,6.456072115909,6.47430960776185,6.42871587812973,6.42871587812973,20507.2058711598,0.0,1.0
2007-09-13,7.05,7.08,7.05,7.08,600,6.42871587812973,6.456072115909,6.42871587812973,6.456072115909,657.985215117425,0.0,1.0
2007-09-14,7.05,7.05,7.04,7.04,3600,6.42871587812973,6.42871587812973,6.4195971322033,6.4195971322033,3947.91129070455,0.0,1.0
2007-09-17,7.02,7.04,7.0,7.04,2300,6.40135964035045,6.4195971322033,6.3831221484976,6.4195971322033,2522.27665795013,0.0,1.0
2007-09-18,6.95,7.0,6.91,6.96,11300,6.33752841886548,6.3831221484976,6.30105343515978,6.3466471647919,12392.0548847115,0.0,1.0
2007-09-19,7.0,7.0,6.86,6.91,20300,6.3831221484976,6.3831221484976,6.25545970552765,6.30105343515978,22261.8331114729,0.0,1.0
2007-09-20,6.9,6.9,6.9,6.9,11600,6.29193468923335,6.29193468923335,6.29193468923335,6.29193468923335,12721.0474922702,0.0,1.0
2007-09-21,7.0,7.0,6.9,6.92,33500,6.3831221484976,6.3831221484976,6.29193468923335,6.3101721810862,36737.5078440563,0.0,1.0
2007-09-24,7.0,7.0,6.87,6.87,8000,6.3831221484976,6.3831221484976,6.26457845145407,6.26457845145407,8773.13620156568,0.0,1.0
2007-09-25,7.0,7.0,6.86,6.86,20500,6.3831221484976,6.3831221484976,6.25545970552765,6.25545970552765,22481.1615165121,0.0,1.0
2007-09-26,6.9,6.91,6.8,6.91,56100,6.29193468923335,6.30105343515978,6.2007472299691,6.30105343515978,61521.6176134793,0.0,1.0
2007-09-27,6.9,6.9,6.75,6.85,25300,6.29193468923335,6.29193468923335,6.15515350033697,6.24634095960122,27745.0432374515,0.0,1.0
2007-09-28,6.75,6.85,6.7,6.75,10800,6.15515350033697,6.24634095960122,6.10955977070485,6.15515350033697,11843.7338721137,0.0,1.0
2007-10-01,6.7,6.75,6.65,6.75,26200,6.10955977070485,6.15515350033697,6.06396604107272,6.15515350033697,28732.0210601276,0.0,1.0
2007-10-02,6.7,6.9,6.68,6.7,22700,6.10955977070485,6.29193468923335,6.091322278852,6.10955977070485,24893.7739719426,0.0,1.0
2007-10-03,6.7,6.7,6.7,6.7,1000,6.10955977070485,6.10955977070485,6.10955977070485,6.10955977070485,1096.64202519571,0.0,1.0
2007-10-04,6.7,6.7,6.66,6.7,2700,6.10955977070485,6.10955977070485,6.07308478699915,6.10955977070485,2960.93346802841,0.0,1.0
2007-10-05,6.85,6.85,6.66,6.7,10600,6.24634095960122,6.24634095960122,6.07308478699915,6.10955977070485,11624.4054670745,0.0,1.0
2007-10-08,6.9,6.9,6.8,6.85,6300,6.29193468923335,6.29193468923335,6.2007472299691,6.24634095960122,6908.84475873297,0.0,1.0
2007-10-09,6.95,7.05,6.8,6.8,40700,6.33752841886548,6.42871587812973,6.2007472299691,6.2007472299691,44633.3304254654,0.0,1.0
2007-10-10,7.05,7.25,6.95,6.95,124800,6.42871587812973,6.61109079665823,6.33752841886548,6.33752841886548,136860.924744424,0.0,1.0
2007-10-11,7.2,7.2,7.1,7.1,3100,6.5654970670261,6.5654970670261,6.47430960776185,6.47430960776185,3399.5902781067,0.0,1.0
2007-10-12,7.15,7.15,7.05,7.05,300,6.51990333739398,6.51990333739398,6.42871587812973,6.42871587812973,328.992607558713,0.0,1.0
2007-10-15,7.2,7.25,7.1,7.15,3700,6.5654970670261,6.61109079665823,6.47430960776185,6.51990333739398,4057.57549322413,0.0,1.0
2007-10-16,7.25,7.25,7.2,7.2,2600,6.61109079665823,6.61109079665823,6.5654970670261,6.5654970670261,2851.26926550885,0.0,1.0
2007-10-17,7.25,7.25,7.15,7.15,8100,6.61109079665823,6.61109079665823,6.51990333739398,6.51990333739398,8882.80040408525,0.0,1.0
2007-10-18,7.2,7.25,7.1,7.15,7200,6.5654970670261,6.61109079665823,6.47430960776185,6.51990333739398,7895.82258140912,0.0,1.0
2007-10-19,7.2,7.2,7.2,7.2,0,6.5654970670261,6.5654970670261,6.5654970670261,6.5654970670261,0,0.0,1.0
2007-10-22,7.3,7.3,7.15,7.15,1400,6.65668452629036,6.65668452629036,6.51990333739398,6.51990333739398,1535.29883527399,0.0,1.0
2007-10-23,7.2,7.25,7.1,7.2,2300,6.5654970670261,6.61109079665823,6.47430960776185,6.5654970670261,2522.27665795013,0.0,1.0
2007-10-24,7.2,7.2,7.2,7.2,500,6.5654970670261,6.5654970670261,6.5654970670261,6.5654970670261,548.321012597855,0.0,1.0
2007-10-25,7.15,7.3,7.1,7.25,6100,6.51990333739398,6.65668452629036,6.47430960776185,6.61109079665823,6689.51635369383,0.0,1.0
2007-10-26,7.1,7.15,7.1,7.1,27200,6.47430960776185,6.51990333739398,6.47430960776185,6.47430960776185,29828.6630853233,0.0,1.0
2007-10-29,7.1,7.1,7.09,7.1,20600,6.47430960776185,6.47430960776185,6.46519086183543,6.47430960776185,22590.8257190316,0.0,1.0
2007-10-30,7.0,7.14,7.0,7.14,9100,6.3831221484976,6.51078459146755,6.3831221484976,6.51078459146755,9979.44242928096,0.0,1.0
2007-10-31,6.89,7.0,6.7,6.99,86300,6.28281594330692,6.3831221484976,6.10955977070485,6.37400340257118,94640.2067743898,0.0,1.0
2007-11-01,6.92,6.92,6.7,6.83,63300,6.3101721810862,6.3101721810862,6.10955977070485,6.22810346774837,69417.4401948884,0.0,1.0
2007-11-02,6.8,7.0,6.7,6.95,66300,6.2007472299691,6.3831221484976,6.10955977070485,6.33752841886548,72707.3662704755,0.0,1.0
2007-11-05,6.95,6.95,6.84,6.85,23400,6.33752841886548,6.33752841886548,6.2372222136748,6.24634095960122,25661.4233895796,0.0,1.0
2007-11-06,6.95,7.0,6.9,6.95,7600,6.33752841886548,6.3831221484976,6.29193468923335,6.33752841886548,8334.47939148739,0.0,1.0
2007-11-07,6.9,6.95,6.85,6.95,9300,6.29193468923335,6.33752841886548,6.24634095960122,6.33752841886548,10198.7708343201,0.0,1.0
2007-11-08,6.85,6.9,6.83,6.85,7200,6.24634095960122,6.29193468923335,6.22810346774837,6.24634095960122,7895.82258140912,0.0,1.0
2007-11-09,6.9,6.9,6.83,6.85,2300,6.29193468923335,6.29193468923335,6.22810346774837,6.24634095960122,2522.27665795013,0.0,1.0
2007-11-12,6.82,6.9,6.75,6.85,10400,6.21898472182195,6.29193468923335,6.15515350033697,6.24634095960122,11405.0770620354,0.0,1.0
2007-11-13,6.7,6.79,6.66,6.79,55200,6.10955977070485,6.19162848404267,6.07308478699915,6.19162848404267,60534.6397908032,0.0,1.0
2007-11-14,6.69,6.7,6.67,6.69,12200,6.10044102477842,6.10955977070485,6.08220353292557,6.10044102477842,13379.0327073877,0.0,1.0
2007-11-15,6.67,6.7,6.5,6.7,103000,6.08220353292557,6.10955977070485,5.92718485217634,6.10955977070485,112954.128595158,0.0,1.0
2007-11-16,6.67,6.67,6.67,6.67,0,6.08220353292557,6.08220353292557,6.08220353292557,6.08220353292557,0,0.0,1.0
2007-11-19,6.4,6.63,6.35,6.6,69500,5.83599739291209,6.04572854921987,5.79040366327997,6.0183723114406,76216.6207511019,0.0,1.0
2007-11-20,6.2,6.4,6.17,6.34,156700,5.65362247438359,5.83599739291209,5.62626623660431,5.78128491735354,171843.805348168,0.0,1.0
2007-11-21,6.6,6.6,5.95,6.15,486900,6.0183723114406,6.0183723114406,5.42565382622296,5.60802874475146,533955.002067791,0.0,1.0
2007-11-23,6.63,6.63,6.5,6.6,7100,6.04572854921987,6.04572854921987,5.92718485217634,6.0183723114406,7786.15837888954,0.0,1.0
2007-11-26,6.5,6.6,6.45,6.6,19900,5.92718485217634,6.0183723114406,5.88159112254422,6.0183723114406,21823.1763013946,0.0,1.0
2007-11-27,6.37,6.45,6.3,6.45,13600,5.80864115513282,5.88159112254422,5.74480993364784,5.88159112254422,14914.3315426616,0.0,1.0
2007-11-28,6.37,6.37,6.27,6.37,14600,5.80864115513282,5.80864115513282,5.71745369586857,5.80864115513282,16010.9735678574,0.0,1.0
2007-11-29,6.4,6.5,6.3,6.3,13300,5.83599739291209,5.92718485217634,5.74480993364784,5.74480993364784,14585.3389351029,0.0,1.0
2007-11-30,6.3,6.4,6.22,6.31,26500,5.74480993364784,5.83599739291209,5.67185996623644,5.75392867957427,29061.0136676863,0.0,1.0
2007-12-03,6.25,6.26,5.75,6.26,66800,5.69921620401572,5.70833494994214,5.24327890769446,5.70833494994214,73255.6872830734,0.0,1.0
2007-12-04,6.05,6.1,6.05,6.1,45600,5.51684128548721,5.56243501511934,5.51684128548721,5.56243501511934,50006.8763489244,0.0,1.0
2007-12-05,5.95,6.1,5.92,6.1,81300,5.42565382622296,5.56243501511934,5.39829758844369,5.56243501511934,89156.9966484112,0.0,1.0
2007-12-06,5.95,5.95,5.94,5.95,24500,5.42565382622296,5.42565382622296,5.41653508029654,5.42565382622296,26867.7296172949,0.0,1.0
2007-12-07,6.05,6.2,5.97,5.97,7800,5.51684128548721,5.65362247438359,5.44389131807581,5.44389131807581,8553.80779652654,0.0,1.0
2007-12-10,6.1,6.46,6.1,6.4,26200,5.56243501511934,5.89070986847064,5.56243501511934,5.83599739291209,28732.0210601276,0.0,1.0
2007-12-11,6.0,6.2,6.0,6.16,42400,5.47124755585509,5.65362247438359,5.47124755585509,5.61714749067789,46497.6218682981,0.0,1.0
2007-12-12,5.97,6.05,5.9,6.03,32600,5.44389131807581,5.51684128548721,5.38006009659084,5.49860379363436,35750.5300213801,0.0,1.0
2007-12-13,5.98,6.0,5.97,5.97,14000,5.45301006400224,5.47124755585509,5.44389131807581,5.44389131807581,15352.9883527399,0.0,1.0
2007-12-14,5.88,5.95,5.85,5.92,45800,5.36182260473799,5.42565382622296,5.33446636695871,5.39829758844369,50226.2047539635,0.0,1.0
2007-12-17,5.93,5.95,5.72,5.88,60900,5.40741633437011,5.42565382622296,5.21592266991518,5.36182260473799,66785.4993344187,0.0,1.0
2007-12-18,5.86,5.9,5.8,5.83,19700,5.34358511288514,5.38006009659084,5.28887263732658,5.31622887510586,21603.8478963555,0.0,1.0
2007-12-19,5.86,5.9,5.86,5.86,7900,5.34358511288514,5.38006009659084,5.34358511288514,5.34358511288514,8663.4719990461,0.0,1.0
2007-12-20,6.0,6.0,5.7,5.9,69100,5.47124755585509,5.47124755585509,5.19768517806233,5.38006009659084,75777.9639410235,0.0,1.0
2007-12-21,5.85,6.05,5.85,6.0,56700,5.33446636695871,5.51684128548721,5.33446636695871,5.47124755585509,62179.6028285967,0.0,1.0
2007-12-24,5.8,5.9,5.8,5.9,18600,5.28887263732658,5.38006009659084,5.28887263732658,5.38006009659084,20397.5416686402,0.0,1.0
2007-12-26,5.8,5.9,5.8,5.8,26000,5.28887263732658,5.38006009659084,5.28887263732658,5.28887263732658,28512.6926550885,0.0,1.0
2007-12-27,5.73,5.82,5.73,5.82,47600,5.22504141584161,5.30711012917943,5.22504141584161,5.30711012917943,52200.1603993158,0.0,1.0
2007-12-28,5.8,5.88,5.8,5.8,8000,5.28887263732658,5.36182260473799,5.28887263732658,5.28887263732658,8773.13620156569,0.0,1.0
2007-12-31,5.9,5.9,5.71,5.75,40200,5.38006009659084,5.38006009659084,5.20680392398876,5.24327890769446,44085.0094128675,0.0,1.0
2008-01-02,5.92,6.0,5.9,5.9,14500,5.39829758844369,5.47124755585509,5.38006009659084,5.38006009659084,15901.3093653378,0.0,1.0
2008-01-03,5.9,5.9,5.82,5.85,6900,5.38006009659084,5.38006009659084,5.30711012917943,5.33446636695871,7566.82997385039,0.0,1.0
2008-01-04,5.9,5.9,5.9,5.9,8500,5.38006009659084,5.38006009659084,5.38006009659084,5.38006009659084,9321.45721416353,0.0,1.0
2008-01-07,5.85,5.85,5.85,5.85,500,5.33446636695871,5.33446636695871,5.33446636695871,5.33446636695871,548.321012597855,0.0,1.0
2008-01-08,5.9,5.95,5.77,5.77,3300,5.38006009659084,5.42565382622296,5.26151639954731,5.26151639954731,3618.91868314584,0.0,1.0
2008-01-09,5.8,5.9,5.73,5.9,9600,5.28887263732658,5.38006009659084,5.22504141584161,5.38006009659084,10527.7634418788,0.0,1.0
2008-01-10,5.9,5.9,5.72,5.75,10100,5.38006009659084,5.38006009659084,5.21592266991518,5.24327890769446,11076.0844544767,0.0,1.0
2008-01-11,5.9,5.9,5.75,5.75,8500,5.38006009659084,5.38006009659084,5.24327890769446,5.24327890769446,9321.45721416353,0.0,1.0
2008-01-14,5.8,5.9,5.77,5.9,6800,5.28887263732658,5.38006009659084,5.26151639954731,5.38006009659084,7457.16577133083,0.0,1.0
2008-01-15,5.73,5.9,5.55,5.9,62000,5.22504141584161,5.38006009659084,5.06090398916596,5.38006009659084,67991.805562134,0.0,1.0
2008-01-16,5.6,5.75,5.55,5.55,23800,5.10649771879808,5.24327890769446,5.06090398916596,5.06090398916596,26100.0801996579,0.0,1.0
2008-01-17,5.85,5.85,5.55,5.55,99300,5.33446636695871,5.33446636695871,5.06090398916596,5.06090398916596,108896.553101934,0.0,1.0
2008-01-18,5.85,5.9,5.75,5.9,2600,5.33446636695871,5.38006009659084,5.24327890769446,5.38006009659084,2851.26926550885,0.0,1.0
2008-01-22,5.85,5.9,5.7,5.9,4700,5.33446636695871,5.38006009659084,5.19768517806233,5.38006009659084,5154.21751841984,0.0,1.0
2008-01-23,5.71,5.9,5.6,5.68,10600,5.20680392398876,5.38006009659084,5.10649771879808,5.17944768620948,11624.4054670745,0.0,1.0
2008-01-24,5.9,5.9,5.72,5.9,1800,5.38006009659084,5.38006009659084,5.21592266991518,5.38006009659084,1973.95564535228,0.0,1.0
2008-01-25,5.9,5.9,5.74,5.74,11500,5.38006009659084,5.38006009659084,5.23416016176803,5.23416016176803,12611.3832897507,0.0,1.0
2008-01-28,5.9,5.9,5.74,5.85,1800,5.38006009659084,5.38006009659084,5.23416016176803,5.33446636695871,1973.95564535228,0.0,1.0
2008-01-29,5.9,5.9,5.9,5.9,18100,5.38006009659084,5.38006009659084,5.38006009659084,5.38006009659084,19849.2206560423,0.0,1.0
2008-01-30,5.9,5.9,5.7,5.7,1300,5.38006009659084,5.38006009659084,5.19768517806233,5.19768517806233,1425.63463275442,0.0,1.0
2008-01-31,5.89,5.9,5.8,5.89,6300,5.37094135066441,5.38006009659084,5.28887263732658,5.37094135066441,6908.84475873297,0.0,1.0
2008-02-01,6.05,6.05,5.83,5.9,23000,5.51684128548721,5.51684128548721,5.31622887510586,5.38006009659084,25222.7665795013,0.0,1.0
2008-02-04,5.85,6.05,5.85,5.97,9600,5.33446636695871,5.51684128548721,5.33446636695871,5.44389131807581,10527.7634418788,0.0,1.0
2008-02-05,5.8,5.85,5.7,5.82,12100,5.28887263732658,5.33446636695871,5.19768517806233,5.30711012917943,13269.3685048681,0.0,1.0
2008-02-06,5.9,5.9,5.75,5.75,6100,5.38006009659084,5.38006009659084,5.24327890769446,5.24327890769446,6689.51635369382,0.0,1.0
2008-02-07,5.9,5.9,5.9,5.9,2600,5.38006009659084,5.38006009659084,5.38006009659084,5.38006009659084,2851.26926550884,0.0,1.0
2008-02-08,5.94,5.94,5.82,5.94,1400,5.41653508029654,5.41653508029654,5.30711012917943,5.41653508029654,1535.29883527399,0.0,1.0
2008-02-11,5.9,5.94,5.82,5.82,1700,5.38006009659084,5.41653508029654,5.30711012917943,5.30711012917943,1864.29144283271,0.0,1.0
2008-02-12,5.89,5.89,5.78,5.85,5000,5.37094135066441,5.37094135066441,5.27063514547373,5.33446636695871,5483.21012597855,0.0,1.0
2008-02-13,5.89,5.89,5.89,5.89,0,5.37094135066441,5.37094135066441,5.37094135066441,5.37094135066441,0,0.0,1.0
2008-02-14,5.89,5.89,5.89,5.89,2900,5.37094135066441,5.37094135066441,5.37094135066441,5.37094135066441,3180.26187306756,0.0,1.0
2008-02-15,5.9,5.9,5.89,5.89,2000,5.38006009659084,5.38006009659084,5.37094135066441,5.37094135066441,2193.28405039142,0.0,1.0
2008-02-19,5.7,5.85,5.67,5.82,11800,5.19768517806233,5.33446636695871,5.17032894028306,5.30711012917943,12940.3758973094,0.0,1.0
2008-02-20,5.85,5.85,5.67,5.67,1200,5.33446636695871,5.33446636695871,5.17032894028306,5.17032894028306,1315.97043023485,0.0,1.0
2008-02-21,5.85,5.85,5.85,5.85,0,5.33446636695871,5.33446636695871,5.33446636695871,5.33446636695871,0,0.0,1.0
2008-02-22,5.8,5.8,5.8,5.8,200,5.28887263732658,5.28887263732658,5.28887263732658,5.28887263732658,219.328405039142,0.0,1.0
2008-02-25,5.95,5.95,5.67,5.67,9600,5.42565382622296,5.42565382622296,5.17032894028306,5.17032894028306,10527.7634418788,0.0,1.0
2008-02-26,6.0,6.05,5.9,5.9,27300,5.47124755585509,5.51684128548721,5.38006009659084,5.38006009659084,29938.3272878429,0.0,1.0
2008-02-27,6.2,6.2,6.0,6.02,4900,5.65362247438359,5.65362247438359,5.47124755585509,5.48948504770794,5373.54592345898,0.0,1.0
2008-02-28,6.25,6.4,6.2,6.2,4700,5.69921620401572,5.83599739291209,5.65362247438359,5.65362247438359,5154.21751841983,0.0,1.0
2008-02-29,6.3,6.55,6.2,6.2,16000,5.74480993364784,5.97277858180847,5.65362247438359,5.65362247438359,17546.2724031314,0.0,1.0
2008-03-03,6.4,6.5,6.25,6.3,21800,5.83599739291209,5.92718485217634,5.69921620401572,5.74480993364784,23906.7961492665,0.0,1.0
2008-03-04,6.4,6.4,6.3,6.3,2500,5.83599739291209,5.83599739291209,5.74480993364784,5.74480993364784,2741.60506298928,0.0,1.0
2008-03-05,6.39,6.4,6.3,6.3,1500,5.82687864698567,5.83599739291209,5.74480993364784,5.74480993364784,1644.96303779356,0.0,1.0
2008-03-06,6.35,6.45,6.35,6.4,3700,5.79040366327997,5.88159112254422,5.79040366327997,5.83599739291209,4057.57549322412,0.0,1.0
2008-03-07,6.45,6.45,6.31,6.35,2900,5.88159112254422,5.88159112254422,5.75392867957427,5.79040366327997,3180.26187306756,0.0,1.0
2008-03-10,6.44,6.45,6.25,6.25,1800,5.87247237661779,5.88159112254422,5.69921620401572,5.69921620401572,1973.95564535228,0.0,1.0
2008-03-11,6.45,6.45,6.3,6.45,1900,5.88159112254422,5.88159112254422,5.74480993364784,5.88159112254422,2083.61984787185,0.0,1.0
2008-03-12,6.4,6.45,6.3,6.3,2000,5.83599739291209,5.88159112254422,5.74480993364784,5.74480993364784,2193.28405039142,0.0,1.0
2008-03-13,6.35,6.4,6.25,6.4,7900,5.79040366327997,5.83599739291209,5.69921620401572,5.83599739291209,8663.4719990461,0.0,1.0
2008-03-14,6.4,6.4,6.35,6.35,1200,5.83599739291209,5.83599739291209,5.79040366327997,5.79040366327997,1315.97043023485,0.0,1.0
2008-03-17,6.45,6.45,6.3,6.3,800,5.88159112254422,5.88159112254422,5.74480993364784,5.74480993364784,877.313620156567,0.0,1.0
2008-03-18,6.47,6.47,6.2,6.2,3100,5.89982861439707,5.89982861439707,5.65362247438359,5.65362247438359,3399.5902781067,0.0,1.0
2008-03-19,6.45,6.47,6.2,6.2,2000,5.88159112254422,5.89982861439707,5.65362247438359,5.65362247438359,2193.28405039142,0.0,1.0
2008-03-20,6.45,6.45,6.45,6.45,0,5.88159112254422,5.88159112254422,5.88159112254422,5.88159112254422,0,0.0,1.0
2008-03-24,6.45,6.45,6.45,6.45,900,5.88159112254422,5.88159112254422,5.88159112254422,5.88159112254422,986.977822676138,0.0,1.0
2008-03-25,6.35,6.35,6.05,6.15,24700,5.79040366327997,5.79040366327997,5.51684128548721,5.60802874475146,27087.058022334,0.0,1.0
2008-03-26,6.35,6.35,6.35,6.35,500,5.79040366327997,5.79040366327997,5.79040366327997,5.79040366327997,548.321012597855,0.0,1.0
2008-03-27,6.34,6.35,6.05,6.35,8800,5.78128491735354,5.79040366327997,5.51684128548721,5.79040366327997,9650.44982172225,0.0,1.0
2008-03-28,6.35,6.35,6.05,6.35,2200,5.79040366327997,5.79040366327997,5.51684128548721,5.79040366327997,2412.61245543056,0.0,1.0
2008-03-31,6.42,6.45,6.3,6.35,54200,5.85423488476494,5.88159112254422,5.74480993364784,5.79040366327997,59437.9977656075,0.0,1.0
2008-04-01,6.35,6.42,6.2,6.42,4200,5.79040366327997,5.85423488476494,5.65362247438359,5.85423488476494,4605.89650582198,0.0,1.0
2008-04-02,6.35,6.35,6.35,6.35,100,5.79040366327997,5.79040366327997,5.79040366327997,5.79040366327997,109.664202519571,0.0,1.0
2008-04-03,6.35,6.35,6.2,6.35,2900,5.79040366327997,5.79040366327997,5.65362247438359,5.79040366327997,3180.26187306756,0.0,1.0
2008-04-04,6.42,6.5,6.35,6.35,22400,5.85423488476494,5.92718485217634,5.79040366327997,5.79040366327997,24564.7813643839,0.0,1.0
2008-04-07,6.36,6.4,6.35,6.39,17800,5.79952240920639,5.83599739291209,5.79040366327997,5.82687864698567,19520.2280484836,0.0,1.0
2008-04-08,6.35,6.35,6.3,6.35,7200,5.79040366327997,5.79040366327997,5.74480993364784,5.79040366327997,7895.82258140911,0.0,1.0
2008-04-09,6.3,6.35,6.2,6.3,21600,5.74480993364784,5.79040366327997,5.65362247438359,5.74480993364784,23687.4677442273,0.0,1.0
2008-04-10,6.3,6.3,6.3,6.3,1000,5.74480993364784,5.74480993364784,5.74480993364784,5.74480993364784,1096.64202519571,0.0,1.0
2008-04-11,6.35,6.35,6.25,6.25,4500,5.79040366327997,5.79040366327997,5.69921620401572,5.69921620401572,4934.88911338069,0.0,1.0
2008-04-14,6.15,6.32,6.11,6.32,19100,5.60802874475146,5.76304742550069,5.57155376104576,5.76304742550069,20945.8626812381,0.0,1.0
2008-04-15,6.16,6.25,6.1,6.15,17400,5.61714749067789,5.69921620401572,5.56243501511934,5.60802874475146,19081.5712384053,0.0,1.0
2008-04-16,6.17,6.17,6.05,6.16,12300,5.62626623660431,5.62626623660431,5.51684128548721,5.61714749067789,13488.6969099072,0.0,1.0
2008-04-17,6.15,6.23,6.15,6.17,13400,5.60802874475146,5.68097871216287,5.60802874475146,5.62626623660431,14695.0031376225,0.0,1.0
2008-04-18,6.15,6.17,6.05,6.17,13400,5.60802874475146,5.62626623660431,5.51684128548721,5.62626623660431,14695.0031376225,0.0,1.0
2008-04-21,6.15,6.15,6.15,6.15,2200,5.60802874475146,5.60802874475146,5.60802874475146,5.60802874475146,2412.61245543056,0.0,1.0
2008-04-22,6.15,6.15,6.05,6.05,5900,5.60802874475146,5.60802874475146,5.51684128548721,5.51684128548721,6470.18794865469,0.0,1.0
2008-04-23,6.15,6.15,6.1,6.1,3600,5.60802874475146,5.60802874475146,5.56243501511934,5.56243501511934,3947.91129070456,0.0,1.0
2008-04-24,6.1,6.1,6.0,6.05,4200,5.56243501511934,5.56243501511934,5.47124755585509,5.51684128548721,4605.89650582198,0.0,1.0
2008-04-25,6.1,6.15,6.01,6.15,14600,5.56243501511934,5.60802874475146,5.48036630178151,5.60802874475146,16010.9735678574,0.0,1.0
2008-04-28,6.1,6.1,5.99,6.0,9300,5.56243501511934,5.56243501511934,5.46212880992866,5.47124755585509,10198.7708343201,0.0,1.0
2008-04-29,6.1,6.1,6.0,6.08,15400,5.56243501511934,5.56243501511934,5.47124755585509,5.54419752326649,16888.2871880139,0.0,1.0
2008-04-30,6.08,6.1,6.08,6.1,16800,5.54419752326649,5.56243501511934,5.54419752326649,5.56243501511934,18423.5860232879,0.0,1.0
2008-05-01,6.07,6.1,6.07,6.1,15500,5.53507877734006,5.56243501511934,5.53507877734006,5.56243501511934,16997.9513905335,0.0,1.0
2008-05-02,6.05,6.1,5.9,6.1,50600,5.51684128548721,5.56243501511934,5.38006009659084,5.56243501511934,55490.0864749029,0.0,1.0
2008-05-05,6.1,6.1,5.97,5.97,16200,5.56243501511934,5.56243501511934,5.44389131807581,5.44389131807581,17765.6008081705,0.0,1.0
2008-05-06,6.0,6.1,6.0,6.1,7100,5.47124755585509,5.56243501511934,5.47124755585509,5.56243501511934,7786.15837888954,0.0,1.0
2008-05-07,5.95,6.0,5.86,5.93,9800,5.42565382622296,5.47124755585509,5.34358511288514,5.40741633437011,10747.091846918,0.0,1.0
2008-05-08,6.0,6.0,5.9,5.9,14600,5.47124755585509,5.47124755585509,5.38006009659084,5.38006009659084,16010.9735678574,0.0,1.0
2008-05-09,6.0,6.0,5.9,5.95,1100,5.47124755585509,5.47124755585509,5.38006009659084,5.42565382622296,1206.30622771528,0.0,1.0
2008-05-12,6.0,6.0,5.85,6.0,600,5.47124755585509,5.47124755585509,5.33446636695871,5.47124755585509,657.985215117425,0.0,1.0
2008-05-13,6.0,6.0,5.85,5.85,3300,5.47124755585509,5.47124755585509,5.33446636695871,5.33446636695871,3618.91868314584,0.0,1.0
2008-05-14,6.0,6.0,6.0,6.0,700,5.47124755585509,5.47124755585509,5.47124755585509,5.47124755585509,767.649417636996,0.0,1.0
2008-05-15,6.0,6.0,6.0,6.0,300,5.47124755585509,5.47124755585509,5.47124755585509,5.47124755585509,328.992607558713,0.0,1.0
2008-05-16,6.0,6.0,5.85,5.85,600,5.47124755585509,5.47124755585509,5.33446636695871,5.33446636695871,657.985215117425,0.0,1.0
2008-05-19,6.0,6.0,6.0,6.0,500,5.47124755585509,5.47124755585509,5.47124755585509,5.47124755585509,548.321012597855,0.0,1.0
2008-05-20,6.0,6.0,6.0,6.0,0,5.47124755585509,5.47124755585509,5.47124755585509,5.47124755585509,0,0.0,1.0
2008-05-21,6.0,6.0,5.85,5.85,29200,5.47124755585509,5.47124755585509,5.33446636695871,5.33446636695871,32021.9471357147,0.0,1.0
2008-05-22,6.0,6.0,5.8,5.85,7600,5.47124755585509,5.47124755585509,5.28887263732658,5.33446636695871,8334.47939148739,0.0,1.0
2008-05-23,5.99,5.99,5.9,5.9,200,5.46212880992866,5.46212880992866,5.38006009659084,5.38006009659084,219.328405039142,0.0,1.0
2008-05-27,5.99,5.99,5.99,5.99,0,5.46212880992866,5.46212880992866,5.46212880992866,5.46212880992866,0,0.0,1.0
2008-05-28,6.0,6.0,5.8,5.9,12700,5.47124755585509,5.47124755585509,5.28887263732658,5.38006009659084,13927.3537199855,0.0,1.0
2008-05-29,6.0,6.0,5.95,6.0,19100,5.47124755585509,5.47124755585509,5.42565382622296,5.47124755585509,20945.862681238,0.0,1.0
2008-05-30,6.0,6.0,5.9,5.9,5500,5.47124755585509,5.47124755585509,5.38006009659084,5.38006009659084,6031.5311385764,0.0,1.0
2008-06-02,6.0,6.0,5.8,6.0,12600,5.47124755585509,5.47124755585509,5.28887263732658,5.47124755585509,13817.6895174659,0.0,1.0
2008-06-03,6.0,6.0,5.9,6.0,5100,5.47124755585509,5.47124755585509,5.38006009659084,5.47124755585509,5592.87432849812,0.0,1.0
2008-06-04,6.0,6.0,6.0,6.0,0,5.47124755585509,5.47124755585509,5.47124755585509,5.47124755585509,0,0.0,1.0
2008-06-05,6.0,6.0,5.92,6.0,5600,5.47124755585509,5.47124755585509,5.39829758844369,5.47124755585509,6141.19534109597,0.0,1.0
2008-06-06,5.99,6.0,5.8,5.92,84700,5.46212880992866,5.47124755585509,5.28887263732658,5.39829758844369,92885.5795340767,0.0,1.0
2008-06-09,5.9,6.0,5.8,5.82,6500,5.38006009659084,5.47124755585509,5.28887263732658,5.30711012917943,7128.17316377211,0.0,1.0
2008-06-10,5.75,5.8,5.65,5.8,8600,5.24327890769446,5.28887263732658,5.15209144843021,5.28887263732658,9431.1214166831,0.0,1.0
2008-06-11,5.8,5.8,5.7,5.75,4700,5.28887263732658,5.28887263732658,5.19768517806233,5.24327890769446,5154.21751841984,0.0,1.0
2008-06-12,5.8,5.8,5.66,5.66,700,5.28887263732658,5.28887263732658,5.16121019435663,5.16121019435663,767.649417636997,0.0,1.0
2008-06-13,5.8,5.8,5.8,5.8,0,5.28887263732658,5.28887263732658,5.28887263732658,5.28887263732658,0,0.0,1.0
2008-06-16,5.8,5.8,5.66,5.71,2400,5.28887263732658,5.28887263732658,5.16121019435663,5.20680392398876,2631.94086046971,0.0,1.0
2008-06-17,5.8,6.0,5.66,5.66,305200,5.28887263732658,5.47124755585509,5.16121019435663,5.16121019435663,334695.146089731,0.0,1.0
2008-06-18,5.9,6.0,5.8,5.8,141300,5.38006009659084,5.47124755585509,5.28887263732658,5.28887263732658,154955.518160154,0.0,1.0
2008-06-19,5.95,5.95,5.8,5.95,8900,5.42565382622296,5.42565382622296,5.28887263732658,5.42565382622296,9760.11402424182,0.0,1.0
2008-06-20,5.9,5.95,5.8,5.9,1600,5.38006009659084,5.42565382622296,5.28887263732658,5.38006009659084,1754.62724031313,0.0,1.0
2008-06-23,5.8,5.825,5.75,5.8,266000,5.28887263732658,5.31166950214265,5.24327890769446,5.28887263732658,291706.778702059,0.0,1.0
2008-06-24,5.8,5.8,5.65,5.75,8000,5.28887263732658,5.28887263732658,5.15209144843021,5.24327890769446,8773.13620156569,0.0,1.0
2008-06-25,5.8,5.8,5.6,5.65,7800,5.28887263732658,5.28887263732658,5.10649771879808,5.15209144843021,8553.80779652654,0.0,1.0
2008-06-26,5.69,5.8,5.55,5.6,11500,5.18856643213591,5.28887263732658,5.06090398916596,5.10649771879808,12611.3832897507,0.0,1.0
2008-06-27,5.55,5.7,5.35,5.6,19300,5.06090398916596,5.19768517806233,4.87852907063745,5.10649771879808,21165.1910862772,0.0,1.0
2008-06-30,5.6,5.65,5.4,5.4,23100,5.10649771879808,5.15209144843021,4.92412280026958,4.92412280026958,25332.4307820209,0.0,1.0
2008-07-01,5.6,5.65,5.41,5.6,13200,5.10649771879808,5.15209144843021,4.933241546196,5.10649771879808,14475.6747325834,0.0,1.0
2008-07-02,5.74,5.74,5.55,5.6,9900,5.23416016176803,5.23416016176803,5.06090398916596,5.10649771879808,10856.7560494375,0.0,1.0
2008-07-03,5.74,5.74,5.74,5.74,0,5.23416016176803,5.23416016176803,5.23416016176803,5.23416016176803,0,0.0,1.0
2008-07-07,5.6,5.65,5.53,5.65,4100,5.10649771879808,5.15209144843021,5.04266649731311,5.15209144843021,4496.23230330241,0.0,1.0
2008-07-08,5.59,5.59,5.41,5.45,3100,5.09737897287166,5.09737897287166,4.933241546196,4.9697165299017,3399.5902781067,0.0,1.0
2008-07-09,5.59,5.59,5.59,5.59,0,5.09737897287166,5.09737897287166,5.09737897287166,5.09737897287166,0,0.0,1.0
2008-07-10,5.5,5.59,5.41,5.45,9500,5.01531025953383,5.09737897287166,4.933241546196,4.9697165299017,10418.0992393592,0.0,1.0
2008-07-11,5.41,5.5,5.4,5.41,27000,4.933241546196,5.01531025953383,4.92412280026958,4.933241546196,29609.3346802842,0.0,1.0
2008-07-14,5.25,5.25,5.16,5.16,4400,4.7873416113732,4.7873416113732,4.70527289803537,4.70527289803537,4825.22491086112,0.0,1.0
2008-07-15,5.25,5.25,4.77,5.16,242200,4.7873416113732,4.7873416113732,4.34964180690479,4.70527289803537,265606.698502401,0.0,1.0
2008-07-16,5.15,5.15,5.15,5.15,33200,4.69615415210895,4.69615415210895,4.69615415210895,4.69615415210895,36408.5152364976,0.0,1.0
2008-07-17,5.2,5.2,5.15,5.2,166900,4.74174788174107,4.74174788174107,4.69615415210895,4.74174788174107,183029.554005164,0.0,1.0
2008-07-18,5.15,5.15,5.15,5.15,56900,4.69615415210895,4.69615415210895,4.69615415210895,4.69615415210895,62398.9312336359,0.0,1.0
2008-07-21,5.19,5.25,5.14,5.25,27200,4.73262913581465,4.7873416113732,4.68703540618252,4.7873416113732,29828.6630853233,0.0,1.0
2008-07-22,5.18,5.19,5.15,5.19,72100,4.72351038988822,4.73262913581465,4.69615415210895,4.73262913581465,79067.8900166108,0.0,1.0
2008-07-23,5.18,5.18,5.15,5.15,6600,4.72351038988822,4.72351038988822,4.69615415210895,4.69615415210895,7237.83736629169,0.0,1.0
2008-07-24,5.22,5.22,5.15,5.15,51700,4.75998537359393,4.75998537359393,4.69615415210895,4.69615415210895,56696.3927026181,0.0,1.0
2008-07-25,5.22,5.25,5.16,5.2,280700,4.75998537359393,4.7873416113732,4.70527289803537,4.74174788174107,307827.416472435,0.0,1.0
2008-07-28,5.22,5.25,5.15,5.25,71500,4.75998537359393,4.7873416113732,4.69615415210895,4.7873416113732,78409.9048014932,0.0,1.0
2008-07-29,5.22,5.22,5.15,5.15,21500,4.75998537359393,4.75998537359393,4.69615415210895,4.69615415210895,23577.8035417077,0.0,1.0
2008-07-30,5.24,5.25,5.18,5.18,31400,4.77822286544678,4.7873416113732,4.72351038988822,4.72351038988822,34434.5595911453,0.0,1.0
2008-07-31,5.2,5.2,5.15,5.2,119700,4.74174788174107,4.74174788174107,4.69615415210895,4.74174788174107,131268.050415927,0.0,1.0
2008-08-01,5.15,5.18,5.12,5.18,3600,4.69615415210895,4.72351038988822,4.66879791432967,4.72351038988822,3947.91129070455,0.0,1.0
2008-08-04,5.15,5.17,5.12,5.17,2100,4.69615415210895,4.7143916439618,4.66879791432967,4.7143916439618,2302.94825291099,0.0,1.0
2008-08-05,5.1,5.15,5.1,5.12,187500,4.65056042247682,4.69615415210895,4.65056042247682,4.66879791432967,205620.379724196,0.0,1.0
2008-08-06,5.15,5.15,5.15,5.15,3000,4.69615415210895,4.69615415210895,4.69615415210895,4.69615415210895,3289.92607558713,0.0,1.0
2008-08-07,5.15,5.18,5.14,5.15,28900,4.69615415210895,4.72351038988822,4.68703540618252,4.69615415210895,31692.954528156,0.0,1.0
2008-08-08,5.15,5.16,5.15,5.16,12800,4.69615415210895,4.70527289803537,4.69615415210895,4.70527289803537,14037.0179225051,0.0,1.0
2008-08-11,5.11,5.12,5.06,5.12,2548500,4.65967916840325,4.66879791432967,4.61408543877112,4.66879791432967,2794792.20121127,0.0,1.0
2008-08-12,5.1,5.1,5.0,5.07,29100,4.65056042247682,4.65056042247682,4.55937296321257,4.62320418469755,31912.2829331952,0.0,1.0
2008-08-13,5.2,5.25,5.03,5.1,110700,4.74174788174107,4.7873416113732,4.58672920099185,4.65056042247682,121398.272189165,0.0,1.0
2008-08-14,5.7,5.7,5.15,5.25,386600,5.19768517806233,5.19768517806233,4.69615415210895,4.7873416113732,423961.806940662,0.0,1.0
2008-08-15,5.85,5.9,5.5,5.67,159000,5.33446636695871,5.38006009659084,5.01531025953383,5.17032894028306,174366.082006118,0.0,1.0
2008-08-18,5.75,5.85,5.7,5.85,3700,5.24327890769446,5.33446636695871,5.19768517806233,5.33446636695871,4057.57549322412,0.0,1.0
2008-08-19,5.75,5.75,5.75,5.75,28800,5.24327890769446,5.24327890769446,5.24327890769446,5.24327890769446,31583.2903256364,0.0,1.0
2008-08-20,5.6,5.75,5.6,5.75,8700,5.10649771879808,5.24327890769446,5.10649771879808,5.24327890769446,9540.78561920268,0.0,1.0
2008-08-21,5.5,5.6,5.5,5.6,800,5.01531025953383,5.10649771879808,5.01531025953383,5.10649771879808,877.313620156568,0.0,1.0
2008-08-22,5.55,5.55,5.45,5.55,16900,5.06090398916596,5.06090398916596,4.9697165299017,5.06090398916596,18533.2502258075,0.0,1.0
2008-08-25,5.55,5.55,5.55,5.55,0,5.06090398916596,5.06090398916596,5.06090398916596,5.06090398916596,0,0.0,1.0
2008-08-26,5.4,5.55,5.35,5.55,60800,4.92412280026958,5.06090398916596,4.87852907063745,5.06090398916596,66675.8351318991,0.0,1.0
2008-08-27,5.4,5.4,5.3,5.4,8300,4.92412280026958,4.92412280026958,4.83293534100533,4.92412280026958,9102.12880912439,0.0,1.0
2008-08-28,5.4,5.4,5.3,5.3,5900,4.92412280026958,4.92412280026958,4.83293534100533,4.83293534100533,6470.18794865469,0.0,1.0
2008-08-29,5.45,5.45,5.3,5.45,1800,4.9697165299017,4.9697165299017,4.83293534100533,4.9697165299017,1973.95564535228,0.0,1.0
2008-09-02,5.35,5.35,5.35,5.35,3800,4.87852907063745,4.87852907063745,4.87852907063745,4.87852907063745,4167.2396957437,0.0,1.0
2008-09-03,5.3,5.35,5.2,5.35,18000,4.83293534100533,4.87852907063745,4.74174788174107,4.87852907063745,19739.5564535228,0.0,1.0
2008-09-04,5.3,5.3,5.2,5.2,1300,4.83293534100533,4.83293534100533,4.74174788174107,4.74174788174107,1425.63463275442,0.0,1.0
2008-09-05,5.2,5.2,5.1,5.15,92700,4.74174788174107,4.74174788174107,4.65056042247682,4.69615415210895,101658.715735642,0.0,1.0
2008-09-08,5.25,5.25,5.1,5.1,2100,4.7873416113732,4.7873416113732,4.65056042247682,4.65056042247682,2302.94825291099,0.0,1.0
2008-09-09,5.25,5.25,5.2,5.2,3800,4.7873416113732,4.7873416113732,4.74174788174107,4.74174788174107,4167.2396957437,0.0,1.0
2008-09-10,5.25,5.25,5.1,5.2,7000,4.7873416113732,4.7873416113732,4.65056042247682,4.74174788174107,7676.49417636997,0.0,1.0
2008-09-11,5.2,5.2,5.1,5.15,2700,4.74174788174107,4.74174788174107,4.65056042247682,4.69615415210895,2960.93346802842,0.0,1.0
2008-09-12,5.2,5.2,5.2,5.2,0,4.74174788174107,4.74174788174107,4.74174788174107,4.74174788174107,0,0.0,1.0
2008-09-15,5.1,5.11,5.1,5.1,24300,4.65056042247682,4.65967916840325,4.65056042247682,4.65056042247682,26648.4012122558,0.0,1.0
2008-09-16,5.05,5.1,5.05,5.05,3600,4.6049666928447,4.65056042247682,4.6049666928447,4.6049666928447,3947.91129070455,0.0,1.0
2008-09-17,5.02,5.1,5.01,5.03,20000,4.57761045506542,4.65056042247682,4.568491709139,4.58672920099185,21932.8405039142,0.0,1.0
2008-09-18,5.1,5.1,5.05,5.1,19700,4.65056042247682,4.65056042247682,4.6049666928447,4.65056042247682,21603.8478963555,0.0,1.0
2008-09-19,5.1,5.1,5.01,5.01,2900,4.65056042247682,4.65056042247682,4.568491709139,4.568491709139,3180.26187306756,0.0,1.0
2008-09-22,5.01,5.1,5.01,5.05,19300,4.568491709139,4.65056042247682,4.568491709139,4.6049666928447,21165.1910862772,0.0,1.0
2008-09-23,5.01,5.01,5.01,5.01,8600,4.568491709139,4.568491709139,4.568491709139,4.568491709139,9431.1214166831,0.0,1.0
2008-09-24,5.01,5.01,5.01,5.01,100,4.568491709139,4.568491709139,4.568491709139,4.568491709139,109.664202519571,0.0,1.0
2008-09-25,5.05,5.15,5.0,5.0,14100,4.6049666928447,4.69615415210895,4.55937296321257,4.55937296321257,15462.6525552595,0.0,1.0
2008-09-26,5.15,5.15,5.03,5.15,700,4.69615415210895,4.69615415210895,4.58672920099185,4.69615415210895,767.649417636997,0.0,1.0
2008-09-29,5.15,5.15,4.91,5.07,3000,4.69615415210895,4.69615415210895,4.47730424987475,4.62320418469755,3289.92607558713,0.0,1.0
2008-09-30,5.15,5.15,4.9,4.91,126400,4.69615415210895,4.69615415210895,4.46818550394832,4.47730424987475,138615.551984738,0.0,1.0
2008-10-01,4.91,5.04,4.9,5.04,61700,4.47730424987475,4.59584794691827,4.46818550394832,4.59584794691827,67662.8129545752,0.0,1.0
2008-10-02,4.9,4.91,4.85,4.9,72900,4.46818550394832,4.47730424987475,4.42259177431619,4.46818550394832,79945.2036367673,0.0,1.0
2008-10-03,5.1,5.1,5.0,5.0,400,4.65056042247682,4.65056042247682,4.55937296321257,4.55937296321257,438.656810078284,0.0,1.0
2008-10-06,4.9,5.0,4.9,5.0,16300,4.46818550394832,4.55937296321257,4.46818550394832,4.55937296321257,17875.2650106901,0.0,1.0
2008-10-07,4.9,4.95,4.9,4.9,297100,4.46818550394832,4.51377923358045,4.46818550394832,4.46818550394832,325812.345685646,0.0,1.0
2008-10-08,4.83,4.9,4.8,4.9,5900,4.40435428246334,4.46818550394832,4.37699804468407,4.46818550394832,6470.18794865469,0.0,1.0
2008-10-09,4.83,4.9,4.8,4.8,6700,4.40435428246334,4.46818550394832,4.37699804468407,4.37699804468407,7347.50156881126,0.0,1.0
2008-10-10,5.2,5.2,4.6,4.8,76300,4.74174788174107,4.74174788174107,4.19462312615557,4.37699804468407,83673.7865224328,0.0,1.0
2008-10-13,5.1,5.1,4.65,5.0,5200,4.65056042247682,4.65056042247682,4.24021685578769,4.55937296321257,5702.53853101769,0.0,1.0
2008-10-14,5.0,5.0,4.65,4.8,2400,4.55937296321257,4.55937296321257,4.24021685578769,4.37699804468407,2631.94086046971,0.0,1.0
2008-10-15,4.9,5.0,4.65,4.75,3400,4.46818550394832,4.55937296321257,4.24021685578769,4.33140431505194,3728.58288566542,0.0,1.0
2008-10-16,4.95,4.95,4.7,4.7,500,4.51377923358045,4.51377923358045,4.28581058541982,4.28581058541982,548.321012597855,0.0,1.0
2008-10-17,4.95,4.95,4.95,4.95,100,4.51377923358045,4.51377923358045,4.51377923358045,4.51377923358045,109.664202519571,0.0,1.0
2008-10-20,5.0,5.0,5.0,5.0,200,4.55937296321257,4.55937296321257,4.55937296321257,4.55937296321257,219.328405039142,0.0,1.0
2008-10-21,5.0,5.0,4.7,4.7,2000,4.55937296321257,4.55937296321257,4.28581058541982,4.28581058541982,2193.28405039142,0.0,1.0
2008-10-22,4.71,4.71,4.7,4.7,2400,4.29492933134624,4.29492933134624,4.28581058541982,4.28581058541982,2631.94086046971,0.0,1.0
2008-10-23,4.71,4.85,4.71,4.85,18300,4.29492933134624,4.42259177431619,4.29492933134624,4.42259177431619,20068.5490610815,0.0,1.0
2008-10-24,5.0,5.0,4.55,4.71,5200,4.55937296321257,4.55937296321257,4.14902939652344,4.29492933134624,5702.53853101769,0.0,1.0
2008-10-27,4.5,4.75,4.05,4.75,27500,4.10343566689131,4.33140431505194,3.69309210020218,4.33140431505194,30157.6556928821,0.0,1.0
2008-10-28,5.0,5.1,4.25,4.6,23100,4.55937296321257,4.65056042247682,3.87546701873069,4.19462312615557,25332.4307820209,0.0,1.0
2008-10-29,4.75,4.9,4.5,4.5,96000,4.33140431505194,4.46818550394832,4.10343566689131,4.10343566689131,105277.634418788,0.0,1.0
2008-10-30,5.0,5.0,5.0,5.0,1000,4.55937296321257,4.55937296321257,4.55937296321257,4.55937296321257,1096.64202519571,0.0,1.0
2008-10-31,5.0,5.01,4.75,4.75,5400,4.55937296321257,4.568491709139,4.33140431505194,4.33140431505194,5921.86693605684,0.0,1.0
2008-11-03,5.1,5.1,4.85,5.1,1300,4.65056042247682,4.65056042247682,4.42259177431619,4.65056042247682,1425.63463275442,0.0,1.0
2008-11-04,5.0,5.0,5.0,5.0,800,4.55937296321257,4.55937296321257,4.55937296321257,4.55937296321257,877.313620156568,0.0,1.0
2008-11-05,5.0,5.0,5.0,5.0,300,4.55937296321257,4.55937296321257,4.55937296321257,4.55937296321257,328.992607558713,0.0,1.0
2008-11-06,5.0,5.05,4.5,4.85,6400,4.55937296321257,4.6049666928447,4.10343566689131,4.42259177431619,7018.50896125255,0.0,1.0
2008-11-07,4.99,4.99,4.75,4.75,2900,4.55025421728615,4.55025421728615,4.33140431505194,4.33140431505194,3180.26187306756,0.0,1.0
2008-11-10,4.9,5.0,4.7,5.0,1000,4.46818550394832,4.55937296321257,4.28581058541982,4.55937296321257,1096.64202519571,0.0,1.0
2008-11-11,4.9,4.9,4.9,4.9,0,4.46818550394832,4.46818550394832,4.46818550394832,4.46818550394832,0,0.0,1.0
2008-11-12,4.81,4.81,4.4,4.69,5200,4.38611679061049,4.38611679061049,4.01224820762706,4.27669183949339,5702.5385310177,0.0,1.0
2008-11-13,4.67,4.8,4.5,4.5,6200,4.25845434764054,4.37699804468407,4.10343566689131,4.10343566689131,6799.1805562134,0.0,1.0
2008-11-14,4.95,4.95,4.5,4.68,3500,4.51377923358045,4.51377923358045,4.10343566689131,4.26757309356697,3838.24708818498,0.0,1.0
2008-11-17,4.95,4.95,4.95,4.95,0,4.51377923358045,4.51377923358045,4.51377923358045,4.51377923358045,0,0.0,1.0
2008-11-18,4.95,4.95,4.2,4.4,4400,4.51377923358045,4.51377923358045,3.82987328909856,4.01224820762706,4825.22491086112,0.0,1.0
2008-11-19,4.4,4.8,4.4,4.8,4800,4.01224820762706,4.37699804468407,4.01224820762706,4.37699804468407,5263.88172093941,0.0,1.0
2008-11-20,4.8,4.8,4.2,4.5,6100,4.37699804468407,4.37699804468407,3.82987328909856,4.10343566689131,6689.51635369383,0.0,1.0
2008-11-21,4.5,4.5,4.18,4.2,447200,4.10343566689131,4.10343566689131,3.81163579724571,3.82987328909856,490418.313667522,0.0,1.0
2008-11-24,4.5,4.5,4.32,4.45,8900,4.10343566689131,4.10343566689131,3.93929824021566,4.05784193725919,9760.11402424183,0.0,1.0
2008-11-25,4.5,4.5,4.4,4.4,1600,4.10343566689131,4.10343566689131,4.01224820762706,4.01224820762706,1754.62724031314,0.0,1.0
2008-11-26,4.95,4.95,4.2,4.4,149900,4.51377923358045,4.51377923358045,3.82987328909856,4.01224820762706,164386.639576837,0.0,1.0
2008-11-28,4.95,4.95,4.3,4.4,7000,4.51377923358045,4.51377923358045,3.92106074836281,4.01224820762706,7676.49417636996,0.0,1.0
2008-12-01,4.92,4.95,4.92,4.95,1100,4.48642299580117,4.51377923358045,4.48642299580117,4.51377923358045,1206.30622771528,0.0,1.0
2008-12-02,5.0,5.0,4.6,4.6,600,4.55937296321257,4.55937296321257,4.19462312615557,4.19462312615557,657.985215117426,0.0,1.0
2008-12-03,5.0,5.0,5.0,5.0,0,4.55937296321257,4.55937296321257,4.55937296321257,4.55937296321257,0,0.0,1.0
2008-12-04,4.6,5.0,4.6,4.6,6700,4.19462312615557,4.55937296321257,4.19462312615557,4.19462312615557,7347.50156881125,0.0,1.0
2008-12-05,4.6,4.6,4.6,4.6,1500,4.19462312615557,4.19462312615557,4.19462312615557,4.19462312615557,1644.96303779356,0.0,1.0
2008-12-08,4.6,4.6,4.6,4.6,500,4.19462312615557,4.19462312615557,4.19462312615557,4.19462312615557,548.321012597854,0.0,1.0
2008-12-09,4.6,4.6,4.6,4.6,0,4.19462312615557,4.19462312615557,4.19462312615557,4.19462312615557,0,0.0,1.0
2008-12-10,4.6,4.65,4.6,4.65,3200,4.19462312615557,4.24021685578769,4.19462312615557,4.24021685578769,3509.25448062627,0.0,1.0
2008-12-11,4.6,4.65,4.6,4.6,4300,4.19462312615557,4.24021685578769,4.19462312615557,4.19462312615557,4715.56070834155,0.0,1.0
2008-12-12,4.6,4.6,4.6,4.6,3100,4.19462312615557,4.19462312615557,4.19462312615557,4.19462312615557,3399.5902781067,0.0,1.0
2008-12-15,4.4,4.6,4.31,4.6,266400,4.01224820762706,4.19462312615557,3.93017949428924,4.19462312615557,292145.435512137,0.0,1.0
2008-12-16,4.61,4.61,4.4,4.4,4600,4.20374187208199,4.20374187208199,4.01224820762706,4.01224820762706,5044.55331590027,0.0,1.0
2008-12-17,4.5,4.5,4.4,4.5,51800,4.10343566689131,4.10343566689131,4.01224820762706,4.10343566689131,56806.0569051378,0.0,1.0
2008-12-18,4.25,4.41,4.21,4.4,479300,3.87546701873069,4.02136695355349,3.83899203502499,4.01224820762706,525620.522676303,0.0,1.0
2008-12-19,4.2,4.2,4.16,4.2,154800,3.82987328909856,3.82987328909856,3.79339830539286,3.82987328909856,169760.185500296,0.0,1.0
2008-12-22,4.15,4.2,4.12,4.18,169600,3.78427955946644,3.82987328909856,3.75692332168716,3.81163579724571,185990.487473192,0.0,1.0
2008-12-23,4.13,4.15,4.12,4.12,27400,3.76604206761358,3.78427955946644,3.75692332168716,3.75692332168716,30047.9914903625,0.0,1.0
2008-12-24,4.1,4.15,4.06,4.13,19200,3.73868582983431,3.78427955946644,3.70221084612861,3.76604206761358,21055.5268837576,0.0,1.0
2008-12-26,4.1,4.1,4.06,4.1,14500,3.73868582983431,3.73868582983431,3.70221084612861,3.73868582983431,15901.3093653378,0.0,1.0
2008-12-29,4.02,4.07,4.02,4.07,18400,3.66573586242291,3.71132959205503,3.66573586242291,3.71132959205503,20178.2132636011,0.0,1.0
2008-12-30,4.1,4.2,3.75,3.75,309300,3.73868582983431,3.82987328909856,3.41952972240943,3.41952972240943,339191.378393033,0.0,1.0
2008-12-31,4.25,4.3,4.02,4.085,105600,3.87546701873069,3.92106074836281,3.66573586242291,3.72500771094467,115805.397860667,0.0,1.0
2009-01-02,4.3,4.3,4.2,4.2,10200,3.92106074836281,3.92106074836281,3.82987328909856,3.82987328909856,11185.7486569962,0.0,1.0
2009-01-05,4.25,4.36,4.25,4.33,27200,3.87546701873069,3.97577322392136,3.87546701873069,3.94841698614209,29828.6630853233,0.0,1.0
2009-01-06,4.3,4.35,4.12,4.25,11600,3.92106074836281,3.96665447799494,3.75692332168716,3.87546701873069,12721.0474922702,0.0,1.0
2009-01-07,4.34,4.34,4.25,4.25,24600,3.95753573206851,3.95753573206851,3.87546701873069,3.87546701873069,26977.3938198145,0.0,1.0
2009-01-08,4.2,4.34,4.15,4.3,44700,3.82987328909856,3.95753573206851,3.78427955946644,3.92106074836281,49019.8985262482,0.0,1.0
2009-01-09,4.12,4.19,4.12,4.19,11000,3.75692332168716,3.82075454317214,3.75692332168716,3.82075454317214,12063.0622771528,0.0,1.0
2009-01-12,4.1,4.13,4.01,4.12,12600,3.73868582983431,3.76604206761358,3.65661711649648,3.75692332168716,13817.6895174659,0.0,1.0
2009-01-13,4.2,4.2,4.05,4.1,17200,3.82987328909856,3.82987328909856,3.69309210020218,3.73868582983431,18862.2428333662,0.0,1.0
2009-01-14,4.2,4.3,4.2,4.3,1700,3.82987328909856,3.92106074836281,3.82987328909856,3.92106074836281,1864.29144283271,0.0,1.0
2009-01-15,4.03,4.3,4.03,4.3,31200,3.67485460834933,3.92106074836281,3.67485460834933,3.92106074836281,34215.2311861062,0.0,1.0
2009-01-16,4.03,4.1,4.03,4.03,55500,3.67485460834933,3.73868582983431,3.67485460834933,3.67485460834933,60863.632398362,0.0,1.0
2009-01-20,4.1,4.1,4.1,4.1,20500,3.73868582983431,3.73868582983431,3.73868582983431,3.73868582983431,22481.161516512,0.0,1.0
2009-01-21,4.1,4.1,4.1,4.1,100,3.73868582983431,3.73868582983431,3.73868582983431,3.73868582983431,109.664202519571,0.0,1.0
2009-01-22,4.15,4.15,4.1,4.15,13000,3.78427955946644,3.78427955946644,3.73868582983431,3.78427955946644,14256.3463275442,0.0,1.0
2009-01-23,4.15,4.15,4.15,4.15,100,3.78427955946644,3.78427955946644,3.78427955946644,3.78427955946644,109.664202519571,0.0,1.0
2009-01-26,4.15,4.15,4.15,4.15,0,3.78427955946644,3.78427955946644,3.78427955946644,3.78427955946644,0,0.0,1.0
2009-01-27,4.13,4.15,4.1,4.1,60000,3.76604206761358,3.78427955946644,3.73868582983431,3.73868582983431,65798.5215117427,0.0,1.0
2009-01-28,4.13,4.13,4.13,4.13,24200,3.76604206761358,3.76604206761358,3.76604206761358,3.76604206761358,26538.7370097362,0.0,1.0
2009-01-29,4.13,4.13,4.13,4.13,0,3.76604206761358,3.76604206761358,3.76604206761358,3.76604206761358,0,0.0,1.0
2009-01-30,4.2,4.2,4.2,4.2,100,3.82987328909856,3.82987328909856,3.82987328909856,3.82987328909856,109.664202519571,0.0,1.0
2009-02-02,4.29,4.29,4.1,4.2,2700,3.91194200243639,3.91194200243639,3.73868582983431,3.82987328909856,2960.93346802841,0.0,1.0
2009-02-03,4.15,4.29,4.15,4.29,1700,3.78427955946644,3.91194200243639,3.78427955946644,3.91194200243639,1864.2914428327,0.0,1.0
2009-02-04,4.26,4.26,4.26,4.26,100,3.88458576465711,3.88458576465711,3.88458576465711,3.88458576465711,109.664202519571,0.0,1.0
2009-02-05,4.15,4.15,4.15,4.15,10000,3.78427955946644,3.78427955946644,3.78427955946644,3.78427955946644,10966.4202519571,0.0,1.0
2009-02-06,4.15,4.15,4.15,4.15,0,3.78427955946644,3.78427955946644,3.78427955946644,3.78427955946644,0,0.0,1.0
2009-02-09,4.25,4.25,4.03,4.12,25500,3.87546701873069,3.87546701873069,3.67485460834933,3.75692332168716,27964.3716424906,0.0,1.0
2009-02-10,4.19,4.2,4.19,4.2,1900,3.82075454317214,3.82987328909856,3.82075454317214,3.82987328909856,2083.61984787185,0.0,1.0
2009-02-11,4.15,4.15,4.11,4.11,12800,3.78427955946644,3.78427955946644,3.74780457576073,3.74780457576073,14037.0179225051,0.0,1.0
2009-02-12,4.15,4.15,4.11,4.15,5900,3.78427955946644,3.78427955946644,3.74780457576073,3.78427955946644,6470.18794865468,0.0,1.0
2009-02-13,4.15,4.3,4.12,4.12,1800,3.78427955946644,3.92106074836281,3.75692332168716,3.75692332168716,1973.95564535228,0.0,1.0
2009-02-17,4.11,4.15,4.11,4.15,1500,3.74780457576073,3.78427955946644,3.74780457576073,3.78427955946644,1644.96303779357,0.0,1.0
2009-02-18,4.1,4.11,4.1,4.11,6500,3.73868582983431,3.74780457576073,3.73868582983431,3.74780457576073,7128.17316377211,0.0,1.0
2009-02-19,4.06,4.1,4.05,4.1,19900,3.70221084612861,3.73868582983431,3.69309210020218,3.73868582983431,21823.1763013946,0.0,1.0
2009-02-20,4.03,4.05,4.03,4.05,13200,3.67485460834933,3.69309210020218,3.67485460834933,3.69309210020218,14475.6747325834,0.0,1.0
2009-02-23,4.03,4.03,4.03,4.03,0,3.67485460834933,3.67485460834933,3.67485460834933,3.67485460834933,0,0.0,1.0
2009-02-24,4.05,4.2,4.03,4.05,17800,3.69309210020218,3.82987328909856,3.67485460834933,3.69309210020218,19520.2280484837,0.0,1.0
2009-02-25,4.05,4.15,4.01,4.01,13100,3.69309210020218,3.78427955946644,3.65661711649648,3.65661711649648,14366.0105300638,0.0,1.0
2009-02-26,4.1,4.2,4.08,4.15,37200,3.73868582983431,3.82987328909856,3.72044833798146,3.78427955946644,40795.0833372804,0.0,1.0
2009-02-27,4.1,4.1,4.05,4.08,42300,3.73868582983431,3.73868582983431,3.69309210020218,3.72044833798146,46387.9576657785,0.0,1.0
2009-03-02,4.01,4.1,4.01,4.06,27900,3.65661711649648,3.73868582983431,3.65661711649648,3.70221084612861,30596.3125029603,0.0,1.0
2009-03-03,4.02,4.02,4.02,4.02,700,3.66573586242291,3.66573586242291,3.66573586242291,3.66573586242291,767.649417636996,0.0,1.0
2009-03-04,4.06,4.1,4.02,4.02,43500,3.70221084612861,3.73868582983431,3.66573586242291,3.66573586242291,47703.9280960134,0.0,1.0
2009-03-05,3.95,4.05,3.95,4.03,14900,3.60190464093793,3.69309210020218,3.60190464093793,3.67485460834933,16339.9661754161,0.0,1.0
2009-03-06,4.0,4.03,4.0,4.0,36300,3.64749837057006,3.67485460834933,3.64749837057006,3.64749837057006,39808.1055146042,0.0,1.0
2009-03-09,4.0,4.0,4.0,4.0,16400,3.64749837057006,3.64749837057006,3.64749837057006,3.64749837057006,17984.9292132096,0.0,1.0
2009-03-10,4.05,4.05,3.95,3.95,5400,3.69309210020218,3.69309210020218,3.60190464093793,3.60190464093793,5921.86693605684,0.0,1.0
2009-03-11,4.0,4.05,4.0,4.05,6600,3.64749837057006,3.69309210020218,3.64749837057006,3.69309210020218,7237.83736629168,0.0,1.0
2009-03-12,3.95,4.0,3.95,4.0,5700,3.60190464093793,3.64749837057006,3.60190464093793,3.64749837057006,6250.85954361555,0.0,1.0
2009-03-13,4.0,4.0,4.0,4.0,300,3.64749837057006,3.64749837057006,3.64749837057006,3.64749837057006,328.992607558713,0.0,1.0
2009-03-16,4.0,4.0,4.0,4.0,7800,3.64749837057006,3.64749837057006,3.64749837057006,3.64749837057006,8553.80779652653,0.0,1.0
2009-03-17,3.95,3.95,3.9,3.95,6000,3.60190464093793,3.60190464093793,3.55631091130581,3.60190464093793,6579.85215117426,0.0,1.0
2009-03-18,3.95,4.0,3.9,3.95,10100,3.60190464093793,3.64749837057006,3.55631091130581,3.60190464093793,11076.0844544767,0.0,1.0
2009-03-19,3.95,3.95,3.95,3.95,9000,3.60190464093793,3.60190464093793,3.60190464093793,3.60190464093793,9869.77822676139,0.0,1.0
2009-03-20,3.95,4.0,3.95,4.0,5500,3.60190464093793,3.64749837057006,3.60190464093793,3.64749837057006,6031.53113857641,0.0,1.0
2009-03-23,4.0,4.0,3.91,3.91,49500,3.64749837057006,3.64749837057006,3.56542965723223,3.56542965723223,54283.7802471876,0.0,1.0
2009-03-24,3.9,3.96,3.9,3.93,17200,3.55631091130581,3.61102338686436,3.55631091130581,3.58366714908508,18862.2428333662,0.0,1.0
2009-03-25,4.0,4.0,3.9,4.0,4600,3.64749837057006,3.64749837057006,3.55631091130581,3.64749837057006,5044.55331590026,0.0,1.0
2009-03-26,3.9,4.0,3.9,4.0,5500,3.55631091130581,3.64749837057006,3.55631091130581,3.64749837057006,6031.5311385764,0.0,1.0
2009-03-27,3.9,3.9,3.86,3.86,5500,3.55631091130581,3.55631091130581,3.51983592760011,3.51983592760011,6031.5311385764,0.0,1.0
2009-03-30,3.95,4.0,3.9,3.92,38500,3.60190464093793,3.64749837057006,3.55631091130581,3.57454840315866,42220.7179700349,0.0,1.0
2009-03-31,3.85,4.0,3.85,3.9,54400,3.51071718167368,3.64749837057006,3.51071718167368,3.55631091130581,59657.3261706466,0.0,1.0
2009-04-01,4.0,4.0,3.85,3.85,75400,3.64749837057006,3.64749837057006,3.51071718167368,3.51071718167368,82686.8086997565,0.0,1.0
2009-04-02,3.97,4.0,3.97,4.0,700,3.62014213279078,3.64749837057006,3.62014213279078,3.64749837057006,767.649417636997,0.0,1.0
2009-04-03,4.0,4.05,3.97,3.97,25100,3.64749837057006,3.69309210020218,3.62014213279078,3.62014213279078,27525.7148324123,0.0,1.0
2009-04-06,4.05,4.05,3.95,4.0,51600,3.69309210020218,3.69309210020218,3.60190464093793,3.64749837057006,56586.7285000987,0.0,1.0
2009-04-07,3.95,4.0,3.95,4.0,3700,3.60190464093793,3.64749837057006,3.60190464093793,3.64749837057006,4057.57549322413,0.0,1.0
2009-04-08,4.0,4.0,3.95,3.95,1200,3.64749837057006,3.64749837057006,3.60190464093793,3.60190464093793,1315.97043023485,0.0,1.0
2009-04-09,4.0,4.0,4.0,4.0,9500,3.64749837057006,3.64749837057006,3.64749837057006,3.64749837057006,10418.0992393592,0.0,1.0
2009-04-13,3.95,3.95,3.95,3.95,2000,3.60190464093793,3.60190464093793,3.60190464093793,3.60190464093793,2193.28405039142,0.0,1.0
2009-04-14,3.95,3.95,3.95,3.95,11000,3.60190464093793,3.60190464093793,3.60190464093793,3.60190464093793,12063.0622771528,0.0,1.0
2009-04-15,4.0,4.0,4.0,4.0,2700,3.64749837057006,3.64749837057006,3.64749837057006,3.64749837057006,2960.93346802841,0.0,1.0
2009-04-16,4.0,4.0,4.0,4.0,13500,3.64749837057006,3.64749837057006,3.64749837057006,3.64749837057006,14804.6673401421,0.0,1.0
2009-04-17,4.1,4.1,4.0,4.0,29300,3.73868582983431,3.73868582983431,3.64749837057006,3.64749837057006,32131.6113382343,0.0,1.0
2009-04-20,4.0,4.15,4.0,4.15,30100,3.64749837057006,3.78427955946644,3.64749837057006,3.78427955946644,33008.9249583908,0.0,1.0
2009-04-21,4.15,4.15,4.0,4.0,50300,3.78427955946644,3.78427955946644,3.64749837057006,3.64749837057006,55161.0938673441,0.0,1.0
2009-04-22,4.05,4.05,4.03,4.05,1900,3.69309210020218,3.69309210020218,3.67485460834933,3.69309210020218,2083.61984787185,0.0,1.0
2009-04-23,4.15,4.17,4.05,4.1,27800,3.78427955946644,3.80251705131929,3.69309210020218,3.73868582983431,30486.6483004407,0.0,1.0
2009-04-24,4.1,4.1,4.05,4.05,3100,3.73868582983431,3.73868582983431,3.69309210020218,3.69309210020218,3399.5902781067,0.0,1.0
2009-04-27,4.15,4.15,4.1,4.1,4000,3.78427955946644,3.78427955946644,3.73868582983431,3.73868582983431,4386.56810078283,0.0,1.0
2009-04-28,4.05,4.1,4.05,4.1,32700,3.69309210020218,3.73868582983431,3.69309210020218,3.73868582983431,35860.1942238998,0.0,1.0
2009-04-29,4.01,4.05,4.01,4.01,44800,3.65661711649648,3.69309210020218,3.65661711649648,3.65661711649648,49129.5627287678,0.0,1.0
2009-04-30,4.03,4.05,4.03,4.03,2900,3.67485460834933,3.69309210020218,3.67485460834933,3.67485460834933,3180.26187306756,0.0,1.0
2009-05-01,4.21,4.25,4.05,4.05,55400,3.83899203502499,3.87546701873069,3.69309210020218,3.69309210020218,60753.9681958423,0.0,1.0
2009-05-04,4.12,4.15,4.12,4.15,3200,3.75692332168716,3.78427955946644,3.75692332168716,3.78427955946644,3509.25448062627,0.0,1.0
2009-05-05,4.16,4.2,4.16,4.2,6400,3.79339830539286,3.82987328909856,3.79339830539286,3.82987328909856,7018.50896125254,0.0,1.0
2009-05-06,4.13,4.2,4.13,4.2,5000,3.76604206761358,3.82987328909856,3.76604206761358,3.82987328909856,5483.21012597856,0.0,1.0
2009-05-07,4.2,4.28,4.2,4.24,9100,3.82987328909856,3.90282325650996,3.82987328909856,3.86634827280426,9979.44242928096,0.0,1.0
2009-05-08,4.29,4.29,4.29,4.29,400,3.91194200243639,3.91194200243639,3.91194200243639,3.91194200243639,438.656810078284,0.0,1.0
2009-05-11,4.29,4.29,4.29,4.29,4900,3.91194200243639,3.91194200243639,3.91194200243639,3.91194200243639,5373.54592345897,0.0,1.0
2009-05-12,4.29,4.29,4.29,4.29,0,3.91194200243639,3.91194200243639,3.91194200243639,3.91194200243639,0,0.0,1.0
2009-05-13,4.25,4.25,4.25,4.25,2000,3.87546701873069,3.87546701873069,3.87546701873069,3.87546701873069,2193.28405039142,0.0,1.0
2009-05-14,4.17,4.18,4.17,4.18,3000,3.80251705131929,3.81163579724571,3.80251705131929,3.81163579724571,3289.92607558713,0.0,1.0
2009-05-15,4.17,4.18,4.17,4.18,16000,3.80251705131929,3.81163579724571,3.80251705131929,3.81163579724571,17546.2724031313,0.0,1.0
2009-05-18,4.1,4.12,4.05,4.12,5600,3.73868582983431,3.75692332168716,3.69309210020218,3.75692332168716,6141.19534109597,0.0,1.0
2009-05-19,4.12,4.12,4.12,4.12,800,3.75692332168716,3.75692332168716,3.75692332168716,3.75692332168716,877.313620156568,0.0,1.0
2009-05-20,4.12,4.15,4.12,4.15,11100,3.75692332168716,3.78427955946644,3.75692332168716,3.78427955946644,12172.7264796724,0.0,1.0
2009-05-21,4.12,4.12,4.12,4.12,0,3.75692332168716,3.75692332168716,3.75692332168716,3.75692332168716,0,0.0,1.0
2009-05-22,4.12,4.13,4.1,4.1,19000,3.75692332168716,3.76604206761358,3.73868582983431,3.73868582983431,20836.1984787185,0.0,1.0
2009-05-26,4.11,4.11,4.1,4.1,500,3.74780457576073,3.74780457576073,3.73868582983431,3.73868582983431,548.321012597856,0.0,1.0
2009-05-27,4.12,4.12,4.1,4.1,4600,3.75692332168716,3.75692332168716,3.73868582983431,3.73868582983431,5044.55331590027,0.0,1.0
2009-05-28,4.06,4.1,4.06,4.1,20500,3.70221084612861,3.73868582983431,3.70221084612861,3.73868582983431,22481.161516512,0.0,1.0
2009-05-29,4.06,4.06,3.97,4.06,48100,3.70221084612861,3.70221084612861,3.62014213279078,3.70221084612861,52748.4814119136,0.0,1.0
2009-06-01,4.1,4.1,4.0,4.1,3100,3.73868582983431,3.73868582983431,3.64749837057006,3.73868582983431,3399.5902781067,0.0,1.0
2009-06-02,4.0,4.0,4.0,4.0,600,3.64749837057006,3.64749837057006,3.64749837057006,3.64749837057006,657.985215117425,0.0,1.0
2009-06-03,4.0,4.0,3.96,3.96,1600,3.64749837057006,3.64749837057006,3.61102338686436,3.61102338686436,1754.62724031313,0.0,1.0
2009-06-04,4.0,4.0,4.0,4.0,0,3.64749837057006,3.64749837057006,3.64749837057006,3.64749837057006,0,0.0,1.0
2009-06-05,4.01,4.05,4.01,4.01,3800,3.65661711649648,3.69309210020218,3.65661711649648,3.65661711649648,4167.2396957437,0.0,1.0
2009-06-08,4.0,4.01,3.96,4.01,3500,3.64749837057006,3.65661711649648,3.61102338686436,3.65661711649648,3838.24708818498,0.0,1.0
2009-06-09,4.0,4.0,4.0,4.0,34000,3.64749837057006,3.64749837057006,3.64749837057006,3.64749837057006,37285.8288566541,0.0,1.0
2009-06-10,4.05,4.05,4.0,4.0,4100,3.69309210020218,3.69309210020218,3.64749837057006,3.64749837057006,4496.23230330241,0.0,1.0
2009-06-11,4.03,4.03,4.03,4.03,2700,3.67485460834933,3.67485460834933,3.67485460834933,3.67485460834933,2960.93346802842,0.0,1.0
2009-06-12,4.0,4.02,4.0,4.02,3100,3.64749837057006,3.66573586242291,3.64749837057006,3.66573586242291,3399.5902781067,0.0,1.0
2009-06-15,3.98,4.0,3.98,4.0,62200,3.62926087871721,3.64749837057006,3.62926087871721,3.64749837057006,68211.1339671731,0.0,1.0
2009-06-16,3.96,4.0,3.96,3.98,2100,3.61102338686436,3.64749837057006,3.61102338686436,3.62926087871721,2302.94825291099,0.0,1.0
2009-06-17,4.0,4.0,4.0,4.0,5000,3.64749837057006,3.64749837057006,3.64749837057006,3.64749837057006,5483.21012597855,0.0,1.0
2009-06-18,4.0,4.0,3.96,3.96,5800,3.64749837057006,3.64749837057006,3.61102338686436,3.61102338686436,6360.52374613511,0.0,1.0
2009-06-19,4.0,4.0,4.0,4.0,10000,3.64749837057006,3.64749837057006,3.64749837057006,3.64749837057006,10966.4202519571,0.0,1.0
2009-06-22,3.96,3.97,3.96,3.97,4600,3.61102338686436,3.62014213279078,3.61102338686436,3.62014213279078,5044.55331590026,0.0,1.0
2009-06-23,3.96,3.96,3.96,3.96,6100,3.61102338686436,3.61102338686436,3.61102338686436,3.61102338686436,6689.51635369382,0.0,1.0
2009-06-24,4.03,4.2,4.0,4.0,122600,3.67485460834933,3.82987328909856,3.64749837057006,3.64749837057006,134448.312288994,0.0,1.0
2009-06-25,4.06,4.06,4.0,4.03,17000,3.70221084612861,3.70221084612861,3.64749837057006,3.67485460834933,18642.9144283271,0.0,1.0
2009-06-26,3.96,4.0,3.96,4.0,12400,3.61102338686436,3.64749837057006,3.61102338686436,3.64749837057006,13598.3611124268,0.0,1.0
2009-06-29,3.96,3.98,3.96,3.98,5600,3.61102338686436,3.62926087871721,3.61102338686436,3.62926087871721,6141.19534109597,0.0,1.0
2009-06-30,3.79,4.0,3.79,3.96,59600,3.45600470611513,3.64749837057006,3.45600470611513,3.61102338686436,65359.8647016643,0.0,1.0
2009-07-01,4.0,4.0,3.97,4.0,22200,3.64749837057006,3.64749837057006,3.62014213279078,3.64749837057006,24345.4529593447,0.0,1.0
2009-07-02,3.95,4.0,3.95,3.98,12400,3.60190464093793,3.64749837057006,3.60190464093793,3.62926087871721,13598.3611124268,0.0,1.0
2009-07-06,3.95,3.95,3.92,3.92,9700,3.60190464093793,3.60190464093793,3.57454840315866,3.57454840315866,10637.4276443984,0.0,1.0
2009-07-07,3.95,3.95,3.95,3.95,0,3.60190464093793,3.60190464093793,3.60190464093793,3.60190464093793,0,0.0,1.0
2009-07-08,3.92,3.92,3.92,3.92,500,3.57454840315866,3.57454840315866,3.57454840315866,3.57454840315866,548.321012597855,0.0,1.0
2009-07-09,3.9,3.92,3.9,3.92,124700,3.55631091130581,3.57454840315866,3.55631091130581,3.57454840315866,136751.260541905,0.0,1.0
2009-07-10,3.9,3.9,3.87,3.87,47500,3.55631091130581,3.55631091130581,3.52895467352653,3.52895467352653,52090.4961967962,0.0,1.0
2009-07-13,3.97,3.97,3.9,3.9,12800,3.62014213279078,3.62014213279078,3.55631091130581,3.55631091130581,14037.0179225051,0.0,1.0
2009-07-14,3.97,3.97,3.97,3.97,5000,3.62014213279078,3.62014213279078,3.62014213279078,3.62014213279078,5483.21012597855,0.0,1.0
2009-07-15,3.93,4.0,3.93,4.0,1900,3.58366714908508,3.64749837057006,3.58366714908508,3.64749837057006,2083.61984787185,0.0,1.0
2009-07-16,3.93,3.93,3.93,3.93,0,3.58366714908508,3.58366714908508,3.58366714908508,3.58366714908508,0,0.0,1.0
2009-07-17,3.95,3.95,3.95,3.95,1000,3.60190464093793,3.60190464093793,3.60190464093793,3.60190464093793,1096.64202519571,0.0,1.0
2009-07-20,3.95,3.95,3.92,3.92,300,3.60190464093793,3.60190464093793,3.57454840315866,3.57454840315866,328.992607558713,0.0,1.0
2009-07-21,4.01,4.01,3.95,3.95,127200,3.65661711649648,3.65661711649648,3.60190464093793,3.60190464093793,139492.865604894,0.0,1.0
2009-07-22,3.97,4.0,3.97,3.98,18500,3.62014213279078,3.64749837057006,3.62014213279078,3.62926087871721,20287.8774661206,0.0,1.0
2009-07-23,3.99,3.99,3.95,3.95,1300,3.63837962464363,3.63837962464363,3.60190464093793,3.60190464093793,1425.63463275442,0.0,1.0
2009-07-24,3.99,4.02,3.99,4.0,4100,3.63837962464363,3.66573586242291,3.63837962464363,3.64749837057006,4496.23230330241,0.0,1.0
2009-07-27,4.0,4.0,3.91,3.99,3300,3.64749837057006,3.64749837057006,3.56542965723223,3.63837962464363,3618.91868314584,0.0,1.0
2009-07-28,3.98,4.0,3.95,4.0,46900,3.62926087871721,3.64749837057006,3.60190464093793,3.64749837057006,51432.5109816788,0.0,1.0
2009-07-29,4.0,4.0,3.99,4.0,8000,3.64749837057006,3.64749837057006,3.63837962464363,3.64749837057006,8773.13620156567,0.0,1.0
2009-07-30,4.0,4.0,3.98,3.98,252700,3.64749837057006,3.64749837057006,3.62926087871721,3.62926087871721,277121.439766956,0.0,1.0
2009-07-31,4.17,4.2,4.0,4.0,68000,3.80251705131929,3.82987328909856,3.64749837057006,3.64749837057006,74571.6577133082,0.0,1.0
2009-08-03,4.15,4.2,4.0,4.0,39400,3.78427955946644,3.82987328909856,3.64749837057006,3.64749837057006,43207.6957927109,0.0,1.0
2009-08-04,4.15,4.18,4.15,4.18,11000,3.78427955946644,3.81163579724571,3.78427955946644,3.81163579724571,12063.0622771528,0.0,1.0
2009-08-05,4.2,4.22,4.2,4.22,8600,3.82987328909856,3.84811078095141,3.82987328909856,3.84811078095141,9431.12141668311,0.0,1.0
2009-08-06,4.27,4.29,4.1,4.2,54000,3.89370451058354,3.91194200243639,3.73868582983431,3.82987328909856,59218.6693605683,0.0,1.0
2009-08-07,4.25,4.27,4.11,4.2,21100,3.87546701873069,3.89370451058354,3.74780457576073,3.82987328909856,23139.1467316295,0.0,1.0
2009-08-10,4.25,4.25,4.25,4.25,0,3.87546701873069,3.87546701873069,3.87546701873069,3.87546701873069,0,0.0,1.0
2009-08-11,4.25,4.25,4.2,4.2,18000,3.87546701873069,3.87546701873069,3.82987328909856,3.82987328909856,19739.5564535228,0.0,1.0
2009-08-12,4.24,4.25,4.24,4.25,1800,3.86634827280426,3.87546701873069,3.86634827280426,3.87546701873069,1973.95564535228,0.0,1.0
2009-08-13,4.22,4.22,4.2,4.22,9800,3.84811078095141,3.84811078095141,3.82987328909856,3.84811078095141,10747.091846918,0.0,1.0
2009-08-14,4.23,4.25,4.2,4.25,9200,3.85722952687784,3.87546701873069,3.82987328909856,3.87546701873069,10089.1066318005,0.0,1.0
2009-08-17,4.2,4.23,4.18,4.23,16300,3.82987328909856,3.85722952687784,3.81163579724571,3.85722952687784,17875.2650106901,0.0,1.0
2009-08-18,4.15,4.18,4.15,4.18,4500,3.78427955946644,3.81163579724571,3.78427955946644,3.81163579724571,4934.88911338069,0.0,1.0
2009-08-19,4.2,4.2,4.1,4.2,9800,3.82987328909856,3.82987328909856,3.73868582983431,3.82987328909856,10747.091846918,0.0,1.0
2009-08-20,4.1,4.1,4.02,4.1,73800,3.73868582983431,3.73868582983431,3.66573586242291,3.73868582983431,80932.1814594434,0.0,1.0
2009-08-21,4.1,4.15,4.1,4.15,24100,3.73868582983431,3.78427955946644,3.73868582983431,3.78427955946644,26429.0728072166,0.0,1.0
2009-08-24,4.1,4.1,4.1,4.1,1000,3.73868582983431,3.73868582983431,3.73868582983431,3.73868582983431,1096.64202519571,0.0,1.0
2009-08-25,4.15,4.15,4.1,4.1,600,3.78427955946644,3.78427955946644,3.73868582983431,3.73868582983431,657.985215117425,0.0,1.0
2009-08-26,4.1,4.1,4.1,4.1,200,3.73868582983431,3.73868582983431,3.73868582983431,3.73868582983431,219.328405039142,0.0,1.0
2009-08-27,4.25,4.25,4.18,4.18,12100,3.87546701873069,3.87546701873069,3.81163579724571,3.81163579724571,13269.3685048681,0.0,1.0
2009-08-28,4.3,4.3,4.25,4.25,14400,3.92106074836281,3.92106074836281,3.87546701873069,3.87546701873069,15791.6451628182,0.0,1.0
2009-08-31,4.28,4.3,4.25,4.3,3300,3.90282325650996,3.92106074836281,3.87546701873069,3.92106074836281,3618.91868314584,0.0,1.0
2009-09-01,4.28,4.3,4.15,4.3,17700,3.90282325650996,3.92106074836281,3.78427955946644,3.92106074836281,19410.5638459641,0.0,1.0
2009-09-02,4.3,4.3,4.3,4.3,1100,3.92106074836281,3.92106074836281,3.92106074836281,3.92106074836281,1206.30622771528,0.0,1.0
2009-09-03,4.3,4.3,4.3,4.3,1700,3.92106074836281,3.92106074836281,3.92106074836281,3.92106074836281,1864.29144283271,0.0,1.0
2009-09-04,4.35,4.35,4.3,4.3,2200,3.96665447799494,3.96665447799494,3.92106074836281,3.92106074836281,2412.61245543056,0.0,1.0
2009-09-08,4.3,4.3,4.3,4.3,300,3.92106074836281,3.92106074836281,3.92106074836281,3.92106074836281,328.992607558713,0.0,1.0
2009-09-09,4.21,4.3,4.21,4.3,4800,3.83899203502499,3.92106074836281,3.83899203502499,3.92106074836281,5263.8817209394,0.0,1.0
2009-09-10,4.21,4.21,4.21,4.21,0,3.83899203502499,3.83899203502499,3.83899203502499,3.83899203502499,0,0.0,1.0
2009-09-11,4.3,4.3,4.21,4.21,16000,3.92106074836281,3.92106074836281,3.83899203502499,3.83899203502499,17546.2724031314,0.0,1.0
2009-09-14,4.2,4.3,4.2,4.2,2400,3.82987328909856,3.92106074836281,3.82987328909856,3.82987328909856,2631.9408604697,0.0,1.0
2009-09-15,4.2,4.2,4.2,4.2,100400,3.82987328909856,3.82987328909856,3.82987328909856,3.82987328909856,110102.859329649,0.0,1.0
2009-09-16,4.21,4.3,4.2,4.2,2100,3.83899203502499,3.92106074836281,3.82987328909856,3.82987328909856,2302.94825291099,0.0,1.0
2009-09-17,4.2,4.25,4.2,4.21,10900,3.82987328909856,3.87546701873069,3.82987328909856,3.83899203502499,11953.3980746332,0.0,1.0
2009-09-18,4.2,4.2,4.2,4.2,21100,3.82987328909856,3.82987328909856,3.82987328909856,3.82987328909856,23139.1467316295,0.0,1.0
2009-09-21,4.22,4.22,4.22,4.22,1900,3.84811078095141,3.84811078095141,3.84811078095141,3.84811078095141,2083.61984787185,0.0,1.0
2009-09-22,4.22,4.22,4.22,4.22,5000,3.84811078095141,3.84811078095141,3.84811078095141,3.84811078095141,5483.21012597855,0.0,1.0
2009-09-23,4.22,4.22,4.17,4.17,800,3.84811078095141,3.84811078095141,3.80251705131929,3.80251705131929,877.313620156568,0.0,1.0
2009-09-24,4.22,4.22,4.22,4.22,8900,3.84811078095141,3.84811078095141,3.84811078095141,3.84811078095141,9760.11402424182,0.0,1.0
2009-09-25,4.17,4.17,4.17,4.17,1200,3.80251705131929,3.80251705131929,3.80251705131929,3.80251705131929,1315.97043023485,0.0,1.0
2009-09-28,4.17,4.17,4.17,4.17,300,3.80251705131929,3.80251705131929,3.80251705131929,3.80251705131929,328.992607558713,0.0,1.0
2009-09-29,4.25,4.3,4.17,4.17,58600,3.87546701873069,3.92106074836281,3.80251705131929,3.80251705131929,64263.2226764685,0.0,1.0
2009-09-30,4.4,4.5,4.3,4.3,222100,4.01224820762706,4.10343566689131,3.92106074836281,3.92106074836281,243564.193795967,0.0,1.0
2009-10-01,4.36,4.45,4.36,4.36,2600,3.97577322392136,4.05784193725919,3.97577322392136,3.97577322392136,2851.26926550885,0.0,1.0
2009-10-02,4.38,4.4,4.36,4.36,16500,3.99401071577421,4.01224820762706,3.97577322392136,3.97577322392136,18094.5934157292,0.0,1.0
2009-10-05,4.45,4.45,4.37,4.37,5600,4.05784193725919,4.05784193725919,3.98489196984779,3.98489196984779,6141.19534109597,0.0,1.0
2009-10-06,4.4,4.45,4.4,4.4,5600,4.01224820762706,4.05784193725919,4.01224820762706,4.01224820762706,6141.19534109598,0.0,1.0
2009-10-07,4.45,4.45,4.45,4.45,1000,4.05784193725919,4.05784193725919,4.05784193725919,4.05784193725919,1096.64202519571,0.0,1.0
2009-10-08,4.37,4.45,4.36,4.45,6300,3.98489196984779,4.05784193725919,3.97577322392136,4.05784193725919,6908.84475873297,0.0,1.0
2009-10-09,4.45,4.45,4.36,4.4,14700,4.05784193725919,4.05784193725919,3.97577322392136,4.01224820762706,16120.6377703769,0.0,1.0
2009-10-12,4.4,4.4,4.36,4.36,2600,4.01224820762706,4.01224820762706,3.97577322392136,3.97577322392136,2851.26926550885,0.0,1.0
2009-10-13,4.4,4.4,4.4,4.4,1200,4.01224820762706,4.01224820762706,4.01224820762706,4.01224820762706,1315.97043023485,0.0,1.0
2009-10-14,4.4,4.4,4.4,4.4,1600,4.01224820762706,4.01224820762706,4.01224820762706,4.01224820762706,1754.62724031314,0.0,1.0
2009-10-15,4.55,4.55,4.4,4.4,21900,4.14902939652344,4.14902939652344,4.01224820762706,4.01224820762706,24016.460351786,0.0,1.0
2009-10-16,4.5,4.58,4.5,4.5,2000,4.10343566689131,4.17638563430272,4.10343566689131,4.10343566689131,2193.28405039142,0.0,1.0
2009-10-19,4.5,4.5,4.5,4.5,1000,4.10343566689131,4.10343566689131,4.10343566689131,4.10343566689131,1096.64202519571,0.0,1.0
2009-10-20,4.58,4.6,4.55,4.55,3000,4.17638563430272,4.19462312615557,4.14902939652344,4.14902939652344,3289.92607558713,0.0,1.0
2009-10-21,4.6,5.0,4.5,4.5,109900,4.19462312615557,4.55937296321257,4.10343566689131,4.10343566689131,120520.958569008,0.0,1.0
2009-10-22,4.51,4.6,4.51,4.55,4800,4.11255441281774,4.19462312615557,4.11255441281774,4.14902939652344,5263.88172093941,0.0,1.0
2009-10-23,4.6,4.6,4.5,4.51,19700,4.19462312615557,4.19462312615557,4.10343566689131,4.11255441281774,21603.8478963555,0.0,1.0
2009-10-26,4.45,4.52,4.45,4.52,2200,4.05784193725919,4.12167315874416,4.05784193725919,4.12167315874416,2412.61245543056,0.0,1.0
2009-10-27,4.59,4.6,4.4,4.5,51600,4.18550438022914,4.19462312615557,4.01224820762706,4.10343566689131,56586.7285000987,0.0,1.0
2009-10-28,4.58,4.6,4.58,4.6,7300,4.17638563430272,4.19462312615557,4.17638563430272,4.19462312615557,8005.48678392867,0.0,1.0
2009-10-29,4.45,4.45,4.39,4.45,2900,4.05784193725919,4.05784193725919,4.00312946170064,4.05784193725919,3180.26187306756,0.0,1.0
2009-10-30,4.4,4.4,4.4,4.4,1000,4.01224820762706,4.01224820762706,4.01224820762706,4.01224820762706,1096.64202519571,0.0,1.0
2009-11-02,4.58,4.6,4.4,4.55,9000,4.17638563430272,4.19462312615557,4.01224820762706,4.14902939652344,9869.77822676138,0.0,1.0
2009-11-03,4.5,4.65,4.4,4.4,29000,4.10343566689131,4.24021685578769,4.01224820762706,4.01224820762706,31802.6187306756,0.0,1.0
2009-11-04,4.5,4.5,4.5,4.5,0,4.10343566689131,4.10343566689131,4.10343566689131,4.10343566689131,0,0.0,1.0
2009-11-05,4.5,4.5,4.5,4.5,1000,4.10343566689131,4.10343566689131,4.10343566689131,4.10343566689131,1096.64202519571,0.0,1.0
2009-11-06,4.5,4.6,4.5,4.5,8400,4.10343566689131,4.19462312615557,4.10343566689131,4.10343566689131,9211.79301164397,0.0,1.0
2009-11-09,4.6,4.6,4.6,4.6,5800,4.19462312615557,4.19462312615557,4.19462312615557,4.19462312615557,6360.52374613511,0.0,1.0
2009-11-10,4.55,4.6,4.55,4.57,23100,4.14902939652344,4.19462312615557,4.14902939652344,4.16726688837629,25332.4307820209,0.0,1.0
2009-11-11,4.55,4.55,4.55,4.55,0,4.14902939652344,4.14902939652344,4.14902939652344,4.14902939652344,0,0.0,1.0
2009-11-12,4.3,4.47,4.3,4.47,34500,3.92106074836281,4.07607942911204,3.92106074836281,4.07607942911204,37834.149869252,0.0,1.0
2009-11-13,4.3,4.3,4.3,4.3,120500,3.92106074836281,3.92106074836281,3.92106074836281,3.92106074836281,132145.364036083,0.0,1.0
2009-11-16,4.3,4.3,4.12,4.25,10300,3.92106074836281,3.92106074836281,3.75692332168716,3.87546701873069,11295.4128595158,0.0,1.0
2009-11-17,4.21,4.21,4.21,4.21,200,3.83899203502499,3.83899203502499,3.83899203502499,3.83899203502499,219.328405039142,0.0,1.0
2009-11-18,4.3,4.31,4.25,4.3,391900,3.92106074836281,3.93017949428924,3.87546701873069,3.92106074836281,429774.009674199,0.0,1.0
2009-11-19,4.4,4.4,4.25,4.25,173900,4.01224820762706,4.01224820762706,3.87546701873069,3.87546701873069,190706.048181534,0.0,1.0
2009-11-20,4.5,4.5,4.4,4.4,2500,4.10343566689131,4.10343566689131,4.01224820762706,4.01224820762706,2741.60506298928,0.0,1.0
2009-11-23,4.6,4.6,4.3,4.49,19100,4.19462312615557,4.19462312615557,3.92106074836281,4.09431692096489,20945.862681238,0.0,1.0
2009-11-24,4.4,4.6,4.4,4.5,5600,4.01224820762706,4.19462312615557,4.01224820762706,4.10343566689131,6141.19534109598,0.0,1.0
2009-11-25,4.5,4.55,4.45,4.45,8900,4.10343566689131,4.14902939652344,4.05784193725919,4.05784193725919,9760.11402424183,0.0,1.0
2009-11-27,4.5,4.5,4.5,4.5,6300,4.10343566689131,4.10343566689131,4.10343566689131,4.10343566689131,6908.84475873298,0.0,1.0
2009-11-30,4.59,4.59,4.5,4.5,7600,4.18550438022914,4.18550438022914,4.10343566689131,4.10343566689131,8334.4793914874,0.0,1.0
2009-12-01,4.58,4.59,4.58,4.59,400,4.17638563430272,4.18550438022914,4.17638563430272,4.18550438022914,438.656810078284,0.0,1.0
2009-12-02,4.4,4.5,4.37,4.5,9700,4.01224820762706,4.10343566689131,3.98489196984779,4.10343566689131,10637.4276443984,0.0,1.0
2009-12-03,4.45,4.45,4.4,4.4,6800,4.05784193725919,4.05784193725919,4.01224820762706,4.01224820762706,7457.16577133083,0.0,1.0
2009-12-04,4.5,4.5,4.45,4.45,12600,4.10343566689131,4.10343566689131,4.05784193725919,4.05784193725919,13817.689517466,0.0,1.0
2009-12-07,4.59,4.59,4.59,4.59,200,4.18550438022914,4.18550438022914,4.18550438022914,4.18550438022914,219.328405039142,0.0,1.0
2009-12-08,4.6,4.6,4.36,4.59,1200,4.19462312615557,4.19462312615557,3.97577322392136,4.18550438022914,1315.97043023485,0.0,1.0
2009-12-09,4.6,4.6,4.6,4.6,200,4.19462312615557,4.19462312615557,4.19462312615557,4.19462312615557,219.328405039142,0.0,1.0
2009-12-10,4.6,4.6,4.6,4.6,0,4.19462312615557,4.19462312615557,4.19462312615557,4.19462312615557,0,0.0,1.0
2009-12-11,4.6,4.6,4.6,4.6,0,4.19462312615557,4.19462312615557,4.19462312615557,4.19462312615557,0,0.0,1.0
2009-12-14,4.6,4.6,4.37,4.37,3600,4.19462312615557,4.19462312615557,3.98489196984779,3.98489196984779,3947.91129070455,0.0,1.0
2009-12-15,4.6,4.6,4.6,4.6,0,4.19462312615557,4.19462312615557,4.19462312615557,4.19462312615557,0,0.0,1.0
2009-12-16,4.6,4.6,4.6,4.6,30600,4.19462312615557,4.19462312615557,4.19462312615557,4.19462312615557,33557.2459709887,0.0,1.0
2009-12-17,4.6,4.6,4.36,4.36,1900,4.19462312615557,4.19462312615557,3.97577322392136,3.97577322392136,2083.61984787185,0.0,1.0
2009-12-18,4.4,4.6,4.4,4.6,2300,4.01224820762706,4.19462312615557,4.01224820762706,4.19462312615557,2522.27665795014,0.0,1.0
2009-12-21,4.35,4.4,4.35,4.4,3700,3.96665447799494,4.01224820762706,3.96665447799494,4.01224820762706,4057.57549322412,0.0,1.0
2009-12-22,4.5,4.5,4.4,4.4,18200,4.10343566689131,4.10343566689131,4.01224820762706,4.01224820762706,19958.8848585619,0.0,1.0
2009-12-23,4.45,4.45,4.4,4.45,14800,4.05784193725919,4.05784193725919,4.01224820762706,4.05784193725919,16230.3019728965,0.0,1.0
2009-12-24,4.45,4.45,4.45,4.45,2400,4.05784193725919,4.05784193725919,4.05784193725919,4.05784193725919,2631.9408604697,0.0,1.0
2009-12-28,4.3,4.35,4.3,4.35,30300,3.92106074836281,3.96665447799494,3.92106074836281,3.96665447799494,33228.25336343,0.0,1.0
2009-12-29,4.3,4.35,4.3,4.35,18300,3.92106074836281,3.96665447799494,3.92106074836281,3.96665447799494,20068.5490610815,0.0,1.0
2009-12-30,4.3,4.3,4.25,4.3,7900,3.92106074836281,3.92106074836281,3.87546701873069,3.92106074836281,8663.47199904611,0.0,1.0
2009-12-31,4.25,4.3,4.25,4.3,23100,3.87546701873069,3.92106074836281,3.87546701873069,3.92106074836281,25332.4307820209,0.0,1.0
2010-01-04,4.22,4.25,4.22,4.25,11900,3.84811078095141,3.87546701873069,3.84811078095141,3.87546701873069,13050.0400998289,0.0,1.0
2010-01-05,4.2,4.25,4.2,4.23,16000,3.82987328909856,3.87546701873069,3.82987328909856,3.85722952687784,17546.2724031314,0.0,1.0
2010-01-06,4.22,4.23,4.2,4.22,35900,3.84811078095141,3.85722952687784,3.82987328909856,3.84811078095141,39369.448704526,0.0,1.0
2010-01-07,4.37,4.37,4.22,4.22,15400,3.98489196984779,3.98489196984779,3.84811078095141,3.84811078095141,16888.2871880139,0.0,1.0
2010-01-08,4.5,4.5,4.4,4.4,3200,4.10343566689131,4.10343566689131,4.01224820762706,4.01224820762706,3509.25448062628,0.0,1.0
2010-01-11,4.35,4.5,4.17,4.47,36500,3.96665447799494,4.10343566689131,3.80251705131929,4.07607942911204,40027.4339196434,0.0,1.0
2010-01-12,4.4,4.45,4.37,4.4,78700,4.01224820762706,4.05784193725919,3.98489196984779,4.01224820762706,86305.7273829024,0.0,1.0
2010-01-13,4.4,4.4,4.37,4.37,5600,4.01224820762706,4.01224820762706,3.98489196984779,3.98489196984779,6141.19534109598,0.0,1.0
2010-01-14,4.41,4.45,4.37,4.45,36200,4.02136695355349,4.05784193725919,3.98489196984779,4.05784193725919,39698.4413120847,0.0,1.0
2010-01-15,4.42,4.42,4.4,4.41,13800,4.03048569947991,4.03048569947991,4.01224820762706,4.02136695355349,15133.6599477008,0.0,1.0
2010-01-19,4.48,4.48,4.42,4.44,23300,4.08519817503846,4.08519817503846,4.03048569947991,4.04872319133276,25551.7591870601,0.0,1.0
2010-01-20,4.36,4.6,4.36,4.5,85900,3.97577322392136,4.19462312615557,3.97577322392136,4.10343566689131,94201.5499643115,0.0,1.0
2010-01-21,4.42,4.52,4.42,4.5,16000,4.03048569947991,4.12167315874416,4.03048569947991,4.10343566689131,17546.2724031314,0.0,1.0
2010-01-22,4.5,4.5,4.42,4.42,8400,4.10343566689131,4.10343566689131,4.03048569947991,4.03048569947991,9211.79301164397,0.0,1.0
2010-01-25,4.4,4.4,4.35,4.4,7900,4.01224820762706,4.01224820762706,3.96665447799494,4.01224820762706,8663.47199904612,0.0,1.0
2010-01-26,4.39,4.39,4.39,4.39,1100,4.00312946170064,4.00312946170064,4.00312946170064,4.00312946170064,1206.30622771528,0.0,1.0
2010-01-27,4.36,4.37,4.36,4.36,3700,3.97577322392136,3.98489196984779,3.97577322392136,3.97577322392136,4057.57549322413,0.0,1.0
2010-01-28,4.36,4.38,4.35,4.36,15500,3.97577322392136,3.99401071577421,3.96665447799494,3.97577322392136,16997.9513905335,0.0,1.0
2010-01-29,4.35,4.38,4.35,4.38,3100,3.96665447799494,3.99401071577421,3.96665447799494,3.99401071577421,3399.5902781067,0.0,1.0
2010-02-01,4.35,4.37,4.35,4.35,19600,3.96665447799494,3.98489196984779,3.96665447799494,3.96665447799494,21494.1836938359,0.0,1.0
2010-02-02,4.36,4.36,4.36,4.36,5100,3.97577322392136,3.97577322392136,3.97577322392136,3.97577322392136,5592.87432849812,0.0,1.0
2010-02-03,4.36,4.36,4.35,4.36,8500,3.97577322392136,3.97577322392136,3.96665447799494,3.97577322392136,9321.45721416354,0.0,1.0
2010-02-04,4.35,4.35,4.35,4.35,5900,3.96665447799494,3.96665447799494,3.96665447799494,3.96665447799494,6470.18794865468,0.0,1.0
2010-02-05,4.5,4.6,4.5,4.5,7000,4.10343566689131,4.19462312615557,4.10343566689131,4.10343566689131,7676.49417636998,0.0,1.0
2010-02-08,4.4,4.45,4.4,4.45,4700,4.01224820762706,4.05784193725919,4.01224820762706,4.05784193725919,5154.21751841984,0.0,1.0
2010-02-09,4.35,4.45,4.35,4.45,1700,3.96665447799494,4.05784193725919,3.96665447799494,4.05784193725919,1864.29144283271,0.0,1.0
2010-02-10,4.45,4.45,4.35,4.35,1600,4.05784193725919,4.05784193725919,3.96665447799494,3.96665447799494,1754.62724031314,0.0,1.0
2010-02-11,4.45,4.45,4.35,4.35,1700,4.05784193725919,4.05784193725919,3.96665447799494,3.96665447799494,1864.29144283271,0.0,1.0
2010-02-12,4.36,4.36,4.36,4.36,800,3.97577322392136,3.97577322392136,3.97577322392136,3.97577322392136,877.313620156569,0.0,1.0
2010-02-16,4.36,4.36,4.36,4.36,800,3.97577322392136,3.97577322392136,3.97577322392136,3.97577322392136,877.313620156569,0.0,1.0
2010-02-17,4.36,4.36,4.36,4.36,0,3.97577322392136,3.97577322392136,3.97577322392136,3.97577322392136,0,0.0,1.0
2010-02-18,4.36,4.45,4.36,4.45,500,3.97577322392136,4.05784193725919,3.97577322392136,4.05784193725919,548.321012597855,0.0,1.0
2010-02-19,4.36,4.36,4.36,4.36,600,3.97577322392136,3.97577322392136,3.97577322392136,3.97577322392136,657.985215117426,0.0,1.0
2010-02-22,4.45,4.45,4.36,4.36,800,4.05784193725919,4.05784193725919,3.97577322392136,3.97577322392136,877.313620156568,0.0,1.0
2010-02-23,4.35,4.45,4.3,4.45,55500,3.96665447799494,4.05784193725919,3.92106074836281,4.05784193725919,60863.6323983619,0.0,1.0
2010-02-24,4.45,4.5,4.35,4.4,16200,4.05784193725919,4.10343566689131,3.96665447799494,4.01224820762706,17765.6008081705,0.0,1.0
2010-02-25,4.45,4.45,4.45,4.45,0,4.05784193725919,4.05784193725919,4.05784193725919,4.05784193725919,0,0.0,1.0
2010-02-26,4.4,4.4,4.3,4.4,12200,4.01224820762706,4.01224820762706,3.92106074836281,4.01224820762706,13379.0327073877,0.0,1.0
2010-03-01,4.55,4.6,4.55,4.6,3500,4.14902939652344,4.19462312615557,4.14902939652344,4.19462312615557,3838.24708818498,0.0,1.0
2010-03-02,4.36,4.45,4.36,4.4,9700,3.97577322392136,4.05784193725919,3.97577322392136,4.01224820762706,10637.4276443984,0.0,1.0
2010-03-03,4.35,4.36,4.35,4.36,7900,3.96665447799494,3.97577322392136,3.96665447799494,3.97577322392136,8663.4719990461,0.0,1.0
2010-03-04,4.35,4.35,4.35,4.35,6000,3.96665447799494,3.96665447799494,3.96665447799494,3.96665447799494,6579.85215117426,0.0,1.0
2010-03-05,4.4,4.4,4.35,4.4,3300,4.01224820762706,4.01224820762706,3.96665447799494,4.01224820762706,3618.91868314585,0.0,1.0
2010-03-08,4.4,4.4,4.4,4.4,2600,4.01224820762706,4.01224820762706,4.01224820762706,4.01224820762706,2851.26926550885,0.0,1.0
2010-03-09,4.5,4.7,4.4,4.4,349000,4.10343566689131,4.28581058541982,4.01224820762706,4.01224820762706,382728.066793303,0.0,1.0
2010-03-10,4.55,4.6,4.45,4.45,47000,4.14902939652344,4.19462312615557,4.05784193725919,4.05784193725919,51542.1751841984,0.0,1.0
2010-03-11,4.6,4.6,4.5,4.6,11300,4.19462312615557,4.19462312615557,4.10343566689131,4.19462312615557,12392.0548847115,0.0,1.0
2010-03-12,4.6,4.65,4.5,4.65,15400,4.19462312615557,4.24021685578769,4.10343566689131,4.24021685578769,16888.2871880139,0.0,1.0
2010-03-15,4.6,4.6,4.6,4.6,0,4.19462312615557,4.19462312615557,4.19462312615557,4.19462312615557,0,0.0,1.0
2010-03-16,4.5,4.56,4.4,4.44,3700,4.10343566689131,4.15814814244987,4.01224820762706,4.04872319133276,4057.57549322413,0.0,1.0
2010-03-17,4.55,4.55,4.5,4.55,2100,4.14902939652344,4.14902939652344,4.10343566689131,4.14902939652344,2302.94825291099,0.0,1.0
2010-03-18,4.49,4.55,4.4,4.55,6700,4.09431692096489,4.14902939652344,4.01224820762706,4.14902939652344,7347.50156881126,0.0,1.0
2010-03-19,4.65,4.65,4.5,4.5,36400,4.24021685578769,4.24021685578769,4.10343566689131,4.10343566689131,39917.7697171239,0.0,1.0
2010-03-22,4.65,4.65,4.4,4.65,2300,4.24021685578769,4.24021685578769,4.01224820762706,4.24021685578769,2522.27665795013,0.0,1.0
2010-03-23,4.63,4.65,4.37,4.37,12000,4.22197936393484,4.24021685578769,3.98489196984779,3.98489196984779,13159.7043023485,0.0,1.0
2010-03-24,4.65,4.65,4.58,4.58,38600,4.24021685578769,4.24021685578769,4.17638563430272,4.17638563430272,42330.3821725544,0.0,1.0
2010-03-25,4.59,4.65,4.4,4.4,7200,4.18550438022914,4.24021685578769,4.01224820762706,4.01224820762706,7895.82258140911,0.0,1.0
2010-03-26,4.8,4.8,4.65,4.65,51700,4.37699804468407,4.37699804468407,4.24021685578769,4.24021685578769,56696.3927026182,0.0,1.0
2010-03-29,4.79,4.9,4.41,4.8,54900,4.36787929875764,4.46818550394832,4.02136695355349,4.37699804468407,60205.6471832445,0.0,1.0
2010-03-30,4.79,4.8,4.78,4.78,16600,4.36787929875764,4.37699804468407,4.35876055283122,4.35876055283122,18204.2576182488,0.0,1.0
2010-03-31,4.8,4.85,4.75,4.75,10600,4.37699804468407,4.42259177431619,4.33140431505194,4.33140431505194,11624.4054670745,0.0,1.0
2010-04-01,5.01,5.01,4.75,4.8,267800,4.568491709139,4.568491709139,4.33140431505194,4.37699804468407,293680.734347411,0.0,1.0
2010-04-05,5.0,5.05,4.95,5.03,26600,4.55937296321257,4.6049666928447,4.51377923358045,4.58672920099185,29170.6778702059,0.0,1.0
2010-04-06,5.0,5.0,4.92,4.95,4800,4.55937296321257,4.55937296321257,4.48642299580117,4.51377923358045,5263.88172093941,0.0,1.0
2010-04-07,5.05,5.1,4.8,4.99,31100,4.6049666928447,4.65056042247682,4.37699804468407,4.55025421728615,34105.5669835866,0.0,1.0
2010-04-08,5.05,5.05,4.8,4.8,1700,4.6049666928447,4.6049666928447,4.37699804468407,4.37699804468407,1864.29144283271,0.0,1.0
2010-04-09,5.0,5.0,4.85,5.0,7900,4.55937296321257,4.55937296321257,4.42259177431619,4.55937296321257,8663.47199904611,0.0,1.0
2010-04-12,5.05,5.05,4.85,4.85,2600,4.6049666928447,4.6049666928447,4.42259177431619,4.42259177431619,2851.26926550884,0.0,1.0
2010-04-13,5.0,5.0,5.0,5.0,500,4.55937296321257,4.55937296321257,4.55937296321257,4.55937296321257,548.321012597855,0.0,1.0
2010-04-14,4.96,5.0,4.8,5.0,10000,4.52289797950687,4.55937296321257,4.37699804468407,4.55937296321257,10966.4202519571,0.0,1.0
2010-04-15,4.96,4.96,4.96,4.96,0,4.52289797950687,4.52289797950687,4.52289797950687,4.52289797950687,0,0.0,1.0
2010-04-16,5.0,5.0,4.82,4.85,23400,4.55937296321257,4.55937296321257,4.39523553653692,4.42259177431619,25661.4233895796,0.0,1.0
2010-04-19,5.05,5.05,4.8,4.9,21200,4.6049666928447,4.6049666928447,4.37699804468407,4.46818550394832,23248.810934149,0.0,1.0
2010-04-20,5.05,5.05,4.99,5.05,20300,4.6049666928447,4.6049666928447,4.55025421728615,4.6049666928447,22261.8331114729,0.0,1.0
2010-04-21,5.15,5.17,5.05,5.1,23600,4.69615415210895,4.7143916439618,4.6049666928447,4.65056042247682,25880.7517946187,0.0,1.0
2010-04-22,5.03,5.04,4.81,4.81,21000,4.58672920099185,4.59584794691827,4.38611679061049,4.38611679061049,23029.4825291099,0.0,1.0
2010-04-23,5.09,5.09,5.04,5.04,11100,4.6414416765504,4.6414416765504,4.59584794691827,4.59584794691827,12172.7264796724,0.0,1.0
2010-04-26,5.15,5.2,5.15,5.19,4700,4.69615415210895,4.74174788174107,4.69615415210895,4.73262913581465,5154.21751841983,0.0,1.0
2010-04-27,5.15,5.15,5.1,5.15,3900,4.69615415210895,4.69615415210895,4.65056042247682,4.69615415210895,4276.90389826327,0.0,1.0
2010-04-28,5.25,5.25,5.05,5.05,5500,4.7873416113732,4.7873416113732,4.6049666928447,4.6049666928447,6031.53113857641,0.0,1.0
2010-04-29,5.5,5.55,5.25,5.25,15600,5.01531025953383,5.06090398916596,4.7873416113732,4.7873416113732,17107.6155930531,0.0,1.0
2010-04-30,5.35,5.5,5.35,5.5,6500,4.87852907063745,5.01531025953383,4.87852907063745,5.01531025953383,7128.17316377212,0.0,1.0
2010-05-03,5.35,5.35,5.3,5.35,2100,4.87852907063745,4.87852907063745,4.83293534100533,4.87852907063745,2302.94825291099,0.0,1.0
2010-05-04,5.2,5.35,5.1,5.3,25700,4.74174788174107,4.87852907063745,4.65056042247682,4.83293534100533,28183.7000475298,0.0,1.0
2010-05-05,5.15,5.2,5.15,5.16,6100,4.69615415210895,4.74174788174107,4.69615415210895,4.70527289803537,6689.51635369383,0.0,1.0
2010-05-06,5.1,5.1,5.1,5.1,3700,4.65056042247682,4.65056042247682,4.65056042247682,4.65056042247682,4057.57549322413,0.0,1.0
2010-05-07,5.0,5.05,4.85,5.05,6900,4.55937296321257,4.6049666928447,4.42259177431619,4.6049666928447,7566.8299738504,0.0,1.0
2010-05-10,6.0,6.09,5.1,5.1,1108200,5.47124755585509,5.55331626919291,4.65056042247682,4.65056042247682,1215298.69232188,0.0,1.0
2010-05-11,5.82,6.05,5.8,6.0,200000,5.30711012917943,5.51684128548721,5.28887263732658,5.47124755585509,219328.405039142,0.0,1.0
2010-05-12,6.1,6.1,5.95,5.95,549500,5.56243501511934,5.56243501511934,5.42565382622296,5.42565382622296,602604.792845042,0.0,1.0
2010-05-13,6.16,6.2,6.05,6.1,269300,5.61714749067789,5.65362247438359,5.51684128548721,5.56243501511934,295325.697385205,0.0,1.0
2010-05-14,6.2,6.2,6.1,6.2,31300,5.65362247438359,5.65362247438359,5.56243501511934,5.65362247438359,34324.8953886257,0.0,1.0
2010-05-17,6.2,6.25,6.1,6.25,40900,5.65362247438359,5.69921620401572,5.56243501511934,5.69921620401572,44852.6588305045,0.0,1.0
2010-05-18,6.87,6.98,6.15,6.2,285800,6.26457845145407,6.36488465664475,5.60802874475146,5.65362247438359,313420.290800934,0.0,1.0
2010-05-19,6.95,7.1,6.85,6.87,331600,6.33752841886548,6.47430960776185,6.24634095960122,6.26457845145407,363646.495554897,0.0,1.0
2010-05-20,6.5,7.0,6.3,6.95,81200,5.92718485217634,6.3831221484976,5.74480993364784,6.33752841886548,89047.3324458917,0.0,1.0
2010-05-21,6.65,6.8,6.35,6.5,42500,6.06396604107272,6.2007472299691,5.79040366327997,5.92718485217634,46607.2860708177,0.0,1.0
2010-05-24,6.7,6.8,6.65,6.65,13900,6.10955977070485,6.2007472299691,6.06396604107272,6.06396604107272,15243.3241502204,0.0,1.0
2010-05-25,6.67,6.67,6.35,6.35,30700,6.08220353292557,6.08220353292557,5.79040366327997,5.79040366327997,33666.9101735083,0.0,1.0
2010-05-26,6.75,6.8,6.67,6.8,27700,6.15515350033697,6.2007472299691,6.08220353292557,6.2007472299691,30376.9840979212,0.0,1.0
2010-05-27,6.65,6.85,6.6,6.8,53500,6.06396604107272,6.24634095960122,6.0183723114406,6.2007472299691,58670.3483479705,0.0,1.0
2010-05-28,6.85,7.1,6.8,6.8,118300,6.24634095960122,6.47430960776185,6.2007472299691,6.2007472299691,129732.751580653,0.0,1.0
2010-06-01,7.08,7.1,6.93,6.93,144100,6.456072115909,6.47430960776185,6.31929092701262,6.31929092701262,158026.115830702,0.0,1.0
2010-06-02,7.19,7.32,7.1,7.21,222000,6.55637832109968,6.67492201814321,6.47430960776185,6.57461581295253,243454.529593448,0.0,1.0
2010-06-03,7.73,7.8,7.21,7.21,300000,7.04879060112664,7.11262182261161,6.57461581295253,6.57461581295253,328992.607558713,0.0,1.0
2010-06-04,7.5,7.78,7.43,7.73,85800,6.83905944481886,7.09438433075876,6.77522822333388,7.04879060112664,94091.8857617919,0.0,1.0
2010-06-07,6.8,7.4,6.37,7.4,189700,6.2007472299691,6.74787198555461,5.80864115513282,6.74787198555461,208032.992179626,0.0,1.0
2010-06-08,6.45,6.8,6.42,6.8,65500,5.88159112254422,6.2007472299691,5.85423488476494,6.2007472299691,71830.052650319,0.0,1.0
2010-06-09,6.5,6.75,6.4,6.5,133100,5.92718485217634,6.15515350033697,5.83599739291209,5.92718485217634,145963.053553549,0.0,1.0
2010-06-10,6.5,6.6,6.45,6.6,33800,5.92718485217634,6.0183723114406,5.88159112254422,6.0183723114406,37066.500451615,0.0,1.0
2010-06-11,6.45,6.5,6.44,6.5,18700,5.88159112254422,5.92718485217634,5.87247237661779,5.92718485217634,20507.2058711598,0.0,1.0
2010-06-14,6.39,6.55,6.25,6.4,31700,5.82687864698567,5.97277858180847,5.69921620401572,5.83599739291209,34763.552198704,0.0,1.0
2010-06-15,6.4425,6.47,6.25,6.34,42200,5.8747520630994,5.89982861439707,5.69921620401572,5.78128491735354,46278.2934632589,0.0,1.0
2010-06-16,6.2,6.5,6.16,6.34,79800,5.65362247438359,5.92718485217634,5.61714749067789,5.78128491735354,87512.0336106176,0.0,1.0
2010-06-17,6.29,6.37,6.0,6.27,199700,5.73569118772142,5.80864115513282,5.47124755585509,5.71745369586857,218999.412431583,0.0,1.0
2010-06-18,6.22,6.33,6.15,6.33,24700,5.67185996623644,5.77216617142712,5.60802874475146,5.77216617142712,27087.058022334,0.0,1.0
2010-06-21,6.4,6.45,6.19,6.22,23500,5.83599739291209,5.88159112254422,5.64450372845717,5.67185996623644,25771.0875920992,0.0,1.0
2010-06-22,6.46,6.57,6.39,6.39,82700,5.89070986847064,5.99101607366132,5.82687864698567,5.82687864698567,90692.2954836853,0.0,1.0
2010-06-23,6.5,6.57,6.31,6.53,51700,5.92718485217634,5.99101607366132,5.75392867957427,5.95454108995562,56696.3927026182,0.0,1.0
2010-06-24,6.54,6.6,6.47,6.6,42300,5.96365983588204,6.0183723114406,5.89982861439707,6.0183723114406,46387.9576657786,0.0,1.0
2010-06-25,6.62,6.64,6.5,6.6,59800,6.03660980329345,6.0548472951463,5.92718485217634,6.0183723114406,65579.1931067034,0.0,1.0
2010-06-28,6.86,6.87,6.637,6.64,57800,6.25545970552765,6.26457845145407,6.05211167136837,6.0548472951463,63385.909056312,0.0,1.0
2010-06-29,6.73,6.9,6.62,6.8,58300,6.13691600848412,6.29193468923335,6.03660980329345,6.2007472299691,63934.2300689099,0.0,1.0
2010-06-30,6.9,6.9,6.75,6.76,89300,6.29193468923335,6.29193468923335,6.15515350033697,6.1642722462634,97930.1328499769,0.0,1.0
2010-07-01,6.75,6.97,6.75,6.96,76300,6.15515350033697,6.35576591071833,6.15515350033697,6.3466471647919,83673.7865224327,0.0,1.0
2010-07-02,6.58,6.84,6.5,6.7601,52700,6.00013481958775,6.2372222136748,5.92718485217634,6.16436343372266,57793.0347278139,0.0,1.0
2010-07-06,6.1699,6.64,6.08,6.64,154500,5.62617504914505,6.0548472951463,5.54419752326649,6.0548472951463,169431.192892737,0.0,1.0
2010-07-07,6.2,6.22,6.07,6.07,239700,5.65362247438359,5.67185996623644,5.53507877734006,5.53507877734006,262865.093439412,0.0,1.0
2010-07-08,6.2,6.31,6.1,6.31,169800,5.65362247438359,5.75392867957427,5.56243501511934,5.75392867957427,186209.815878232,0.0,1.0
2010-07-09,6.64,6.69,6.3425,6.3425,40100,6.0548472951463,6.10044102477842,5.78356460383515,5.78356460383515,43975.3452103479,0.0,1.0
2010-07-12,6.47,6.61,6.31,6.6,35900,5.89982861439707,6.02749105736702,5.75392867957427,6.0183723114406,39369.448704526,0.0,1.0
2010-07-13,6.52,6.6,6.3,6.51,35300,5.94542234402919,6.0183723114406,5.74480993364784,5.93630359810277,38711.4634894086,0.0,1.0
2010-07-14,6.61,6.67,6.4725,6.55,31400,6.02749105736702,6.08220353292557,5.90210830087867,5.97277858180847,34434.5595911453,0.0,1.0
2010-07-15,6.54,6.63,6.5,6.63,16700,5.96365983588204,6.04572854921987,5.92718485217634,6.04572854921987,18313.9218207684,0.0,1.0
2010-07-16,6.49,6.57,6.38,6.48,44400,5.91806610624992,5.99101607366132,5.81775990105924,5.90894736032349,48690.9059186895,0.0,1.0
2010-07-19,6.59,6.6,6.485,6.5,13200,6.00925356551417,6.0183723114406,5.91350673328671,5.92718485217634,14475.6747325834,0.0,1.0
2010-07-20,6.6,6.6,6.51,6.51,14500,6.0183723114406,6.0183723114406,5.93630359810277,5.93630359810277,15901.3093653378,0.0,1.0
2010-07-21,6.53,6.6,6.51,6.56,12200,5.95454108995562,6.0183723114406,5.93630359810277,5.98189732773489,13379.0327073877,0.0,1.0
2010-07-22,6.7,6.7,6.55,6.55,44100,6.10955977070485,6.10955977070485,5.97277858180847,5.97277858180847,48361.9133111308,0.0,1.0
2010-07-23,6.7,6.73,6.61,6.7,29700,6.10955977070485,6.13691600848412,6.02749105736702,6.10955977070485,32570.2681483126,0.0,1.0
2010-07-26,6.72,6.76,6.65,6.65,35500,6.1277972625577,6.1642722462634,6.06396604107272,6.06396604107272,38930.7918944477,0.0,1.0
2010-07-27,6.65,6.68,6.65,6.66,18400,6.06396604107272,6.091322278852,6.06396604107272,6.07308478699915,20178.2132636011,0.0,1.0
2010-07-28,6.61,6.68,6.6,6.65,61600,6.02749105736702,6.091322278852,6.0183723114406,6.06396604107272,67553.1487520557,0.0,1.0
2010-07-29,6.86,6.9,6.74,6.76,47000,6.25545970552765,6.29193468923335,6.14603475441055,6.1642722462634,51542.1751841984,0.0,1.0
2010-07-30,6.79,6.88,6.78,6.88,2200,6.19162848404267,6.2736971973805,6.18250973811625,6.2736971973805,2412.61245543056,0.0,1.0
2010-08-02,6.73,6.9,6.19,6.19,33700,6.13691600848412,6.29193468923335,5.64450372845717,5.64450372845717,36956.8362490954,0.0,1.0
2010-08-03,6.97,6.9799,6.65,6.7,53900,6.35576591071833,6.36479346918549,6.06396604107272,6.10955977070485,59109.0051580487,0.0,1.0
2010-08-04,6.82,6.96,6.66,6.93,15700,6.21898472182195,6.3466471647919,6.07308478699915,6.31929092701262,17217.2797955726,0.0,1.0
2010-08-05,6.79,7.0,6.6,7.0,122100,6.19162848404267,6.3831221484976,6.0183723114406,6.3831221484976,133899.991276396,0.0,1.0
2010-08-06,6.65,6.8899,6.51,6.51,10000,6.06396604107272,6.28272475584766,5.93630359810277,5.93630359810277,10966.4202519571,0.0,1.0
2010-08-09,6.6,6.83,6.6,6.83,24600,6.0183723114406,6.22810346774837,6.0183723114406,6.22810346774837,26977.3938198144,0.0,1.0
2010-08-10,6.37,6.658,6.27,6.658,31900,5.80864115513282,6.07126103781386,5.71745369586857,6.07126103781386,34982.8806037431,0.0,1.0
2010-08-11,6.3,6.4,6.3,6.38,15800,5.74480993364784,5.83599739291209,5.74480993364784,5.81775990105924,17326.9439980922,0.0,1.0
2010-08-12,6.25,6.33,6.23,6.26,11100,5.69921620401572,5.77216617142712,5.68097871216287,5.70833494994214,12172.7264796724,0.0,1.0
2010-08-13,6.3,6.4165,6.28,6.28,25300,5.74480993364784,5.85104332369069,5.72657244179499,5.72657244179499,27745.0432374515,0.0,1.0
2010-08-16,6.34,6.4,6.3,6.4,7600,5.78128491735354,5.83599739291209,5.74480993364784,5.83599739291209,8334.4793914874,0.0,1.0
2010-08-17,6.5399,6.94,6.47,6.94,23800,5.96356864842278,6.32840967293905,5.89982861439707,6.32840967293905,26100.0801996579,0.0,1.0
2010-08-18,6.43,6.53,6.366,6.41,4500,5.86335363069137,5.95454108995562,5.80499365676225,5.84511613883852,4934.88911338069,0.0,1.0
2010-08-19,6.39,6.54,6.3,6.54,8500,5.82687864698567,5.96365983588204,5.74480993364784,5.96365983588204,9321.45721416353,0.0,1.0
2010-08-20,6.31,6.39,6.27,6.31,24500,5.75392867957427,5.82687864698567,5.71745369586857,5.75392867957427,26867.7296172949,0.0,1.0
2010-08-23,6.29,6.34,6.25,6.26,1000,5.73569118772142,5.78128491735354,5.69921620401572,5.70833494994214,1096.64202519571,0.0,1.0
2010-08-24,6.17,6.315,6.12,6.25,14500,5.62626623660431,5.75848805253748,5.58067250697219,5.69921620401572,15901.3093653378,0.0,1.0
2010-08-25,6.1699,6.26,6.1,6.21,18100,5.62617504914505,5.70833494994214,5.56243501511934,5.66274122031002,19849.2206560423,0.0,1.0
2010-08-26,6.03,6.2,6.03,6.09,19500,5.49860379363436,5.65362247438359,5.49860379363436,5.55331626919291,21384.5194913164,0.0,1.0
2010-08-27,6.3,6.4,5.9,5.94,39700,5.74480993364784,5.83599739291209,5.38006009659084,5.41653508029654,43536.6884002697,0.0,1.0
2010-08-30,6.31,6.4001,6.24,6.24,6700,5.75392867957427,5.83608858037136,5.69009745808929,5.69009745808929,7347.50156881125,0.0,1.0
2010-08-31,6.27,6.4,6.13,6.13,13500,5.71745369586857,5.83599739291209,5.58979125289861,5.58979125289861,14804.6673401421,0.0,1.0
2010-09-01,6.19,6.34,6.1,6.26,103300,5.64450372845717,5.78128491735354,5.56243501511934,5.70833494994214,113283.121202717,0.0,1.0
2010-09-02,6.31,6.37,6.0,6.14,13600,5.75392867957427,5.80864115513282,5.47124755585509,5.59890999882504,14914.3315426616,0.0,1.0
2010-09-03,6.41,6.51,6.25,6.3,34000,5.84511613883852,5.93630359810277,5.69921620401572,5.74480993364784,37285.8288566541,0.0,1.0
2010-09-07,6.31,6.48,6.17,6.45,48200,5.75392867957427,5.90894736032349,5.62626623660431,5.88159112254422,52858.1456144332,0.0,1.0
2010-09-08,6.35,6.41,6.3,6.41,7800,5.79040366327997,5.84511613883852,5.74480993364784,5.84511613883852,8553.80779652653,0.0,1.0
2010-09-09,6.3199,6.39,6.24,6.305,2400,5.76295623804143,5.82687864698567,5.69009745808929,5.74936930661105,2631.9408604697,0.0,1.0
2010-09-10,6.16,6.36,6.16,6.29,5100,5.61714749067789,5.79952240920639,5.61714749067789,5.73569118772142,5592.87432849812,0.0,1.0
2010-09-13,6.25,6.35,6.18,6.21,5100,5.69921620401572,5.79040366327997,5.63538498253074,5.66274122031002,5592.87432849812,0.0,1.0
2010-09-14,6.29,6.34,6.13,6.34,24000,5.73569118772142,5.78128491735354,5.58979125289861,5.78128491735354,26319.408604697,0.0,1.0
2010-09-15,6.15,6.25,6.15,6.25,8200,5.60802874475146,5.69921620401572,5.60802874475146,5.69921620401572,8992.46460660483,0.0,1.0
2010-09-16,6.15,6.24,6.09,6.23,23200,5.60802874475146,5.69009745808929,5.55331626919291,5.68097871216287,25442.0949845405,0.0,1.0
2010-09-17,5.98,6.23,5.98,6.08,62900,5.45301006400224,5.68097871216287,5.45301006400224,5.54419752326649,68978.7833848101,0.0,1.0
2010-09-20,6.21,6.25,6.0,6.03,18000,5.66274122031002,5.69921620401572,5.47124755585509,5.49860379363436,19739.5564535228,0.0,1.0
2010-09-21,6.14,6.24,6.01,6.16,6300,5.59890999882504,5.69009745808929,5.48036630178151,5.61714749067789,6908.84475873297,0.0,1.0
2010-09-22,6.03,6.1499,6.03,6.1401,4600,5.49860379363436,5.6079375572922,5.49860379363436,5.5990011862843,5044.55331590027,0.0,1.0
2010-09-23,6.08,6.1,5.99,6.06,40000,5.54419752326649,5.56243501511934,5.46212880992866,5.52596003141364,43865.6810078284,0.0,1.0
2010-09-24,6.2,6.25,6.05,6.15,30700,5.65362247438359,5.69921620401572,5.51684128548721,5.60802874475146,33666.9101735083,0.0,1.0
2010-09-27,6.25,6.35,6.0,6.0101,63200,5.69921620401572,5.79040366327997,5.47124755585509,5.48045748924078,69307.7759923688,0.0,1.0
2010-09-28,6.44,6.49,6.25,6.3,50200,5.87247237661779,5.91806610624992,5.69921620401572,5.74480993364784,55051.4296648247,0.0,1.0
2010-09-29,6.48,6.67,6.35,6.46,69500,5.90894736032349,6.08220353292557,5.79040366327997,5.89070986847064,76216.6207511019,0.0,1.0
2010-09-30,6.55,6.6,6.41,6.6,73600,5.97277858180847,6.0183723114406,5.84511613883852,6.0183723114406,80712.8530544042,0.0,1.0
2010-10-01,6.77,6.81,6.36,6.36,63100,6.17339099218982,6.20986597589552,5.79952240920639,5.79952240920639,69198.1117898493,0.0,1.0
2010-10-04,7.09,7.3,6.86,6.88,67700,6.46519086183543,6.65668452629036,6.25545970552765,6.2736971973805,74242.6651057495,0.0,1.0
2010-10-05,7.09,7.26,7.02,7.1,48200,6.46519086183543,6.62020954258465,6.40135964035045,6.47430960776185,52858.1456144332,0.0,1.0
2010-10-06,6.7,7.08,6.69,7.02,28800,6.10955977070485,6.456072115909,6.10044102477842,6.40135964035045,31583.2903256364,0.0,1.0
2010-10-07,6.7,6.75,6.38,6.74,13500,6.10955977070485,6.15515350033697,5.81775990105924,6.14603475441055,14804.6673401421,0.0,1.0
2010-10-08,6.66,6.72,6.51,6.68,37100,6.07308478699915,6.1277972625577,5.93630359810277,6.091322278852,40685.4191347608,0.0,1.0
2010-10-11,6.75,6.92,6.61,6.61,42200,6.15515350033697,6.3101721810862,6.02749105736702,6.02749105736702,46278.293463259,0.0,1.0
2010-10-12,6.78,6.85,6.75,6.75,14900,6.18250973811625,6.24634095960122,6.15515350033697,6.15515350033697,16339.9661754161,0.0,1.0
2010-10-13,6.93,7.03,6.38,6.74,68700,6.31929092701262,6.41047838627688,5.81775990105924,6.14603475441055,75339.3071309453,0.0,1.0
2010-10-14,6.95,7.08,6.95,7.0,18100,6.33752841886548,6.456072115909,6.33752841886548,6.3831221484976,19849.2206560423,0.0,1.0
2010-10-15,6.99,6.99,6.75,6.88,17200,6.37400340257118,6.37400340257118,6.15515350033697,6.2736971973805,18862.2428333662,0.0,1.0
2010-10-18,6.99,7.43,6.95,7.01,25300,6.37400340257118,6.77522822333388,6.33752841886548,6.39224089442403,27745.0432374514,0.0,1.0
2010-10-19,6.9,7.16,6.781,6.99,16800,6.29193468923335,6.5290220833204,6.18342161270889,6.37400340257118,18423.5860232879,0.0,1.0
2010-10-20,7.11,7.2,6.89,6.89,54600,6.48342835368828,6.5654970670261,6.28281594330692,6.28281594330692,59876.6545756857,0.0,1.0
2010-10-21,7.09,7.21,7.09,7.21,10400,6.46519086183543,6.57461581295253,6.46519086183543,6.57461581295253,11405.0770620354,0.0,1.0
2010-10-22,6.96,7.15,6.9,7.15,15800,6.3466471647919,6.51990333739398,6.29193468923335,6.51990333739398,17326.9439980922,0.0,1.0
2010-10-25,6.99,7.11,6.75,7.11,25800,6.37400340257118,6.48342835368828,6.15515350033697,6.48342835368828,28293.3642500493,0.0,1.0
2010-10-26,6.9,7.01,6.88,6.9,7500,6.29193468923335,6.39224089442403,6.2736971973805,6.29193468923335,8224.81518896782,0.0,1.0
2010-10-27,6.95,7.0,6.75,6.9,8000,6.33752841886548,6.3831221484976,6.15515350033697,6.29193468923335,8773.13620156567,0.0,1.0
2010-10-28,6.94,7.04,6.841,6.99,28300,6.32840967293905,6.4195971322033,6.23813408826744,6.37400340257118,31034.9693130386,0.0,1.0
2010-10-29,7.12,7.15,6.99,6.99,25700,6.4925470996147,6.51990333739398,6.37400340257118,6.37400340257118,28183.7000475298,0.0,1.0
2010-11-01,6.8,7.2499,6.8,7.2,20400,6.2007472299691,6.61099960919897,6.2007472299691,6.5654970670261,22371.4973139925,0.0,1.0
2010-11-02,6.98,6.99,6.83,6.88,6000,6.36488465664475,6.37400340257118,6.22810346774837,6.2736971973805,6579.85215117426,0.0,1.0
2010-11-03,7.045,7.11,6.91,7.1,5800,6.42415650516651,6.48342835368828,6.30105343515978,6.47430960776185,6360.52374613512,0.0,1.0
2010-11-04,7.05,7.2,6.98,7.1,51200,6.42871587812973,6.5654970670261,6.36488465664475,6.47430960776185,56148.0716900203,0.0,1.0
2010-11-05,7.09,7.1,6.95,7.09,105000,6.46519086183543,6.47430960776185,6.33752841886548,6.46519086183543,115147.412645549,0.0,1.0
2010-11-08,7.05,7.15,7.02,7.02,10300,6.42871587812973,6.51990333739398,6.40135964035045,6.40135964035045,11295.4128595158,0.0,1.0
2010-11-09,6.9,7.04,6.75,7.04,259700,6.29193468923335,6.4195971322033,6.15515350033697,6.4195971322033,284797.933943326,0.0,1.0
2010-11-10,6.81,6.9,6.75,6.9,87900,6.20986597589552,6.29193468923335,6.15515350033697,6.29193468923335,96394.834014703,0.0,1.0
2010-11-11,7.05,7.25,6.81,6.87,578400,6.42871587812973,6.61109079665823,6.20986597589552,6.26457845145407,634297.747373198,0.0,1.0
2010-11-12,7.0,7.18,6.96,7.1,22600,6.3831221484976,6.54725957517325,6.3466471647919,6.47430960776185,24784.109769423,0.0,1.0
2010-11-15,7.11,7.18,6.91,6.94,18200,6.48342835368828,6.54725957517325,6.30105343515978,6.32840967293905,19958.8848585619,0.0,1.0
2010-11-16,6.99,7.14,6.97,7.02,10200,6.37400340257118,6.51078459146755,6.35576591071833,6.40135964035045,11185.7486569962,0.0,1.0
2010-11-17,7.07,7.1,6.8,6.84,68800,6.44695336998258,6.47430960776185,6.2007472299691,6.2372222136748,75448.9713334648,0.0,1.0
2010-11-18,6.97,7.109,6.92,7.09,10300,6.35576591071833,6.48251647909564,6.3101721810862,6.46519086183543,11295.4128595158,0.0,1.0
2010-11-19,7.0,7.0,6.846,6.846,5900,6.3831221484976,6.3831221484976,6.24269346123065,6.24269346123065,6470.18794865469,0.0,1.0
2010-11-22,7.03,7.06,6.8,7.03,33800,6.41047838627688,6.43783462405615,6.2007472299691,6.41047838627688,37066.500451615,0.0,1.0
2010-11-23,7.0,7.09,6.97,7.01,17200,6.3831221484976,6.46519086183543,6.35576591071833,6.39224089442403,18862.2428333662,0.0,1.0
2010-11-24,7.04,7.1,6.94,7.1,17600,6.4195971322033,6.47430960776185,6.32840967293905,6.47430960776185,19300.8996434445,0.0,1.0
2010-11-26,7.13,7.14,7.1,7.1299,5200,6.50166584554113,6.51078459146755,6.47430960776185,6.50157465808186,5702.53853101769,0.0,1.0
2010-11-29,7.06,7.17,7.0,7.15,14900,6.43783462405615,6.53814082924683,6.3831221484976,6.51990333739398,16339.9661754161,0.0,1.0
2010-11-30,6.94,7.17,6.94,7.01,139500,6.32840967293905,6.53814082924683,6.32840967293905,6.39224089442403,152981.562514802,0.0,1.0
2010-12-01,7.1,7.15,7.0,7.05,50200,6.47430960776185,6.51990333739398,6.3831221484976,6.42871587812973,55051.4296648247,0.0,1.0
2010-12-02,7.09,7.18,7.07,7.08,9500,6.46519086183543,6.54725957517325,6.44695336998258,6.456072115909,10418.0992393592,0.0,1.0
2010-12-03,7.37,7.44,7.06,7.18,53900,6.72051574777533,6.78434696926031,6.43783462405615,6.54725957517325,59109.0051580488,0.0,1.0
2010-12-06,7.54,7.83,7.4,7.41,50000,6.87553442852456,7.13997806039089,6.74787198555461,6.75699073148103,54832.1012597855,0.0,1.0
2010-12-07,7.5,7.7,7.5,7.62,33200,6.83905944481886,7.02143436334736,6.83905944481886,6.94848439593596,36408.5152364976,0.0,1.0
2010-12-08,7.52,7.52,7.5,7.5,17600,6.85729693667171,6.85729693667171,6.83905944481886,6.83905944481886,19300.8996434445,0.0,1.0
2010-12-09,7.5,7.5399,7.48,7.51,151000,6.83905944481886,6.87544324106529,6.82082195296601,6.84817819074528,165592.945804552,0.0,1.0
2010-12-10,7.63,8.2,7.48,7.48,162100,6.95760314186239,7.47737165966862,6.82082195296601,6.82082195296601,177765.672284224,0.0,1.0
2010-12-13,7.65,7.8,7.5,7.62,18200,6.97584063371524,7.11262182261161,6.83905944481886,6.94848439593596,19958.8848585619,0.0,1.0
2010-12-14,7.78,8.096,7.71,7.71,19700,7.09438433075876,7.3825367020338,7.03055310927379,7.03055310927379,21603.8478963555,0.0,1.0
2010-12-15,7.9,7.93,7.5,7.63,37600,7.20380928187586,7.23116551965514,6.83905944481886,6.95760314186239,41233.7401473587,0.0,1.0
2010-12-16,7.8,8.0,7.79,7.98,42300,7.11262182261161,7.29499674114012,7.10350307668519,7.27675924928727,46387.9576657785,0.0,1.0
2010-12-17,7.8,7.84,7.7,7.82,17200,7.11262182261161,7.14909680631731,7.02143436334736,7.13085931446446,18862.2428333662,0.0,1.0
2010-12-20,7.89,7.99,7.86,7.86,30900,7.19469053594944,7.28587799521369,7.16733429817016,7.16733429817016,33886.2385785474,0.0,1.0
2010-12-21,7.91,7.94,7.8,7.81,14500,7.21292802780229,7.24028426558157,7.11262182261161,7.12174056853804,15901.3093653378,0.0,1.0
2010-12-22,7.94,7.9624,7.8201,7.95,18300,7.24028426558157,7.26071025645676,7.13095050192373,7.24940301150799,20068.5490610815,0.0,1.0
2010-12-23,8.0,8.23,7.8,7.8,18800,7.29499674114012,7.50472789744789,7.11262182261161,7.11262182261161,20616.8700736793,0.0,1.0
2010-12-27,7.91,8.29,7.88,8.05,41500,7.21292802780229,7.55944037300644,7.18557179002301,7.34059047077224,45510.644045622,0.0,1.0
2010-12-28,8.01,8.04,7.85,7.8625,17300,7.30411548706654,7.33147172484582,7.15821555224374,7.16961398465177,18971.9070358858,0.0,1.0
2010-12-29,7.98,8.0,7.93,8.0,11200,7.27675924928727,7.29499674114012,7.23116551965514,7.29499674114012,12282.3906821919,0.0,1.0
2010-12-30,7.91,8.0,7.91,8.0,9300,7.21292802780229,7.29499674114012,7.21292802780229,7.29499674114012,10198.7708343201,0.0,1.0
2010-12-31,7.91,7.97,7.91,7.93,12100,7.21292802780229,7.26764050336084,7.21292802780229,7.23116551965514,13269.3685048681,0.0,1.0
2011-01-03,7.92,7.98,7.838,7.98,48500,7.22204677372871,7.27675924928727,7.14727305713203,7.27675924928727,53187.138221992,0.0,1.0
2011-01-04,7.9,7.97,7.87,7.92,55500,7.20380928187586,7.26764050336084,7.17645304409659,7.22204677372871,60863.6323983619,0.0,1.0
2011-01-05,7.7,7.88,7.63,7.88,48100,7.02143436334736,7.18557179002301,6.95760314186239,7.18557179002301,52748.4814119137,0.0,1.0
2011-01-06,7.26,7.7,7.03,7.69,121500,6.62020954258465,7.02143436334736,6.41047838627688,7.01231561742094,133242.006061279,0.0,1.0
2011-01-07,7.41,7.48,7.29,7.34,26000,6.75699073148103,6.82082195296601,6.64756578036393,6.69315950999606,28512.6926550885,0.0,1.0
2011-01-10,7.35,7.44,7.23,7.44,57200,6.70227825592248,6.78434696926031,6.59285330480538,6.78434696926031,62727.9238411946,0.0,1.0
2011-01-11,7.44,7.4799,7.39,7.409,12100,6.78434696926031,6.82073076550674,6.73875323962818,6.75607885688839,13269.3685048681,0.0,1.0
2011-01-12,7.4,7.5,7.2,7.5,143000,6.74787198555461,6.83905944481886,6.5654970670261,6.83905944481886,156819.809602986,0.0,1.0
2011-01-13,7.33,7.37,7.32,7.35,21000,6.68404076406963,6.72051574777533,6.67492201814321,6.70227825592248,23029.4825291099,0.0,1.0
2011-01-14,7.34,7.4299,7.32,7.35,72600,6.69315950999606,6.77513703587462,6.67492201814321,6.70227825592248,79616.2110292085,0.0,1.0
2011-01-18,7.29,7.37,7.2199,7.37,82900,6.64756578036393,6.72051574777533,6.58364337141969,6.72051574777533,90911.6238887244,0.0,1.0
2011-01-19,7.12,7.3,7.06,7.26,72200,6.4925470996147,6.65668452629036,6.43783462405615,6.62020954258465,79177.5542191303,0.0,1.0
2011-01-20,7.19,7.2,6.999,7.1,56400,6.55637832109968,6.5654970670261,6.38221027390496,6.47430960776185,61850.610221038,0.0,1.0
2011-01-21,7.149,7.25,7.14,7.25,17800,6.51899146280134,6.61109079665823,6.51078459146755,6.61109079665823,19520.2280484836,0.0,1.0
2011-01-24,7.07,7.21,7.05,7.2,10100,6.44695336998258,6.57461581295253,6.42871587812973,6.5654970670261,11076.0844544767,0.0,1.0
2011-01-25,7.05,7.25,6.95,7.07,741100,6.42871587812973,6.61109079665823,6.33752841886548,6.44695336998258,812721.40487254,0.0,1.0
2011-01-26,7.0,7.35,6.95,7.35,50400,6.3831221484976,6.70227825592248,6.33752841886548,6.70227825592248,55270.7580698638,0.0,1.0
2011-01-27,7.0,7.15,6.94,7.15,149000,6.3831221484976,6.51990333739398,6.32840967293905,6.51990333739398,163399.661754161,0.0,1.0
2011-01-28,7.01,7.09,6.94,7.03,17700,6.39224089442403,6.46519086183543,6.32840967293905,6.41047838627688,19410.5638459641,0.0,1.0
2011-01-31,7.01,7.08,6.9001,7.08,16400,6.39224089442403,6.456072115909,6.29202587669261,6.456072115909,17984.9292132096,0.0,1.0
2011-02-01,7.01,7.08,7.0,7.0,33000,6.39224089442403,6.456072115909,6.3831221484976,6.3831221484976,36189.1868314584,0.0,1.0
2011-02-02,6.9999,7.33,6.9999,7.0499,121000,6.38303096103834,6.68404076406963,6.38303096103834,6.42862469067046,132693.685048681,0.0,1.0
2011-02-03,7.05,7.07,7.0,7.03,25900,6.42871587812973,6.44695336998258,6.3831221484976,6.41047838627688,28403.0284525689,0.0,1.0
2011-02-04,7.15,7.2399,7.07,7.07,24600,6.51990333739398,6.60188086327254,6.44695336998258,6.44695336998258,26977.3938198145,0.0,1.0
2011-02-07,7.13,7.36,7.13,7.2,22900,6.50166584554113,6.71139700184891,6.50166584554113,6.5654970670261,25113.1023769818,0.0,1.0
2011-02-08,7.02,7.1,6.91,7.0,65600,6.40135964035045,6.47430960776185,6.30105343515978,6.3831221484976,71939.7168528386,0.0,1.0
2011-02-09,6.98,7.17,6.95,7.02,56400,6.36488465664475,6.53814082924683,6.33752841886548,6.40135964035045,61850.610221038,0.0,1.0
2011-02-10,6.923,7.2,6.92,6.96,210400,6.31290780486413,6.5654970670261,6.3101721810862,6.3466471647919,230733.482101177,0.0,1.0
2011-02-11,7.05,7.09,6.8,6.9,132400,6.42871587812973,6.46519086183543,6.2007472299691,6.29193468923335,145195.404135912,0.0,1.0
2011-02-14,7.05,7.28,6.95,7.1,54100,6.42871587812973,6.63844703443751,6.33752841886548,6.47430960776185,59328.3335630879,0.0,1.0
2011-02-15,7.02,7.12,6.99,7.12,29000,6.40135964035045,6.4925470996147,6.37400340257118,6.4925470996147,31802.6187306756,0.0,1.0
2011-02-16,6.98,7.07,6.9,7.07,306500,6.36488465664475,6.44695336998258,6.29193468923335,6.44695336998258,336120.780722485,0.0,1.0
2011-02-17,6.95,7.0,6.88,6.88,14700,6.33752841886548,6.3831221484976,6.2736971973805,6.2736971973805,16120.6377703769,0.0,1.0
2011-02-18,7.0,7.0,6.9,6.92,32700,6.3831221484976,6.3831221484976,6.29193468923335,6.3101721810862,35860.1942238997,0.0,1.0
2011-02-22,6.92,7.02,6.87,6.96,39200,6.3101721810862,6.40135964035045,6.26457845145407,6.3466471647919,42988.3673876718,0.0,1.0
2011-02-23,6.76,6.91,6.7244,6.91,108400,6.1642722462634,6.30105343515978,6.13180951076532,6.30105343515978,118875.995531215,0.0,1.0
2011-02-24,6.76,6.9527,6.721,6.9527,8100,6.1642722462634,6.33999048026561,6.12870913715034,6.33999048026561,8882.80040408525,0.0,1.0
2011-02-25,6.82,6.8999,6.74,6.75,14700,6.21898472182195,6.29184350177409,6.14603475441055,6.15515350033697,16120.6377703769,0.0,1.0
2011-02-28,6.77,7.15,6.71,6.79,19000,6.17339099218982,6.51990333739398,6.11867851663127,6.19162848404267,20836.1984787185,0.0,1.0
2011-03-01,6.53,6.82,6.4,6.82,51300,5.95454108995562,6.21898472182195,5.83599739291209,6.21898472182195,56257.7358925399,0.0,1.0
2011-03-02,6.51,6.63,6.261,6.5,53700,5.93630359810277,6.04572854921987,5.70924682453478,5.92718485217634,58889.6767530096,0.0,1.0
2011-03-03,6.5,6.59,6.28,6.51,28900,5.92718485217634,6.00925356551417,5.72657244179499,5.93630359810277,31692.954528156,0.0,1.0
2011-03-04,6.45,6.54,6.4,6.46,37100,5.88159112254422,5.96365983588204,5.83599739291209,5.89070986847064,40685.4191347608,0.0,1.0
2011-03-07,6.375,6.58,6.344,6.5521,55600,5.81320052809603,6.00013481958775,5.78493241572411,5.97469351845302,60973.2966008815,0.0,1.0
2011-03-08,6.48,6.57,6.45,6.49,46800,5.90894736032349,5.99101607366132,5.88159112254422,5.91806610624992,51322.8467791593,0.0,1.0
2011-03-09,6.49,6.5,6.4575,6.5,7000,5.91806610624992,5.92718485217634,5.88843018198904,5.92718485217634,7676.49417636997,0.0,1.0
2011-03-10,6.41,6.48,6.4,6.47,4500,5.84511613883852,5.90894736032349,5.83599739291209,5.89982861439707,4934.88911338069,0.0,1.0
2011-03-11,6.42,6.49,6.37,6.41,22200,5.85423488476494,5.91806610624992,5.80864115513282,5.84511613883852,24345.4529593448,0.0,1.0
2011-03-14,6.51,6.55,6.3,6.38,86500,5.93630359810277,5.97277858180847,5.74480993364784,5.81775990105924,94859.5351794289,0.0,1.0
2011-03-15,6.39,6.51,6.15,6.37,119600,5.82687864698567,5.93630359810277,5.60802874475146,5.80864115513282,131158.386213407,0.0,1.0
2011-03-16,6.26,6.45,6.13,6.42,21500,5.70833494994214,5.88159112254422,5.58979125289861,5.85423488476494,23577.8035417078,0.0,1.0
2011-03-17,6.13,6.399,6.09,6.3,97600,5.58979125289861,5.83508551831945,5.55331626919291,5.74480993364784,107032.261659101,0.0,1.0
2011-03-18,6.2,6.25,6.14,6.14,46000,5.65362247438359,5.69921620401572,5.59890999882504,5.59890999882504,50445.5331590027,0.0,1.0
2011-03-21,6.2,6.27,6.17,6.27,5300,5.65362247438359,5.71745369586857,5.62626623660431,5.71745369586857,5812.20273353726,0.0,1.0
2011-03-22,6.22,6.25,6.2,6.21,13600,5.67185996623644,5.69921620401572,5.65362247438359,5.66274122031002,14914.3315426617,0.0,1.0
2011-03-23,6.19,6.28,6.16,6.22,19100,5.64450372845717,5.72657244179499,5.61714749067789,5.67185996623644,20945.862681238,0.0,1.0
2011-03-24,6.2,6.29,6.19,6.29,33400,5.65362247438359,5.73569118772142,5.64450372845717,5.73569118772142,36627.8436415367,0.0,1.0
2011-03-25,6.22,6.32,6.2,6.23,11000,5.67185996623644,5.76304742550069,5.65362247438359,5.68097871216287,12063.0622771528,0.0,1.0
2011-03-28,6.22,6.28,6.12,6.23,30300,5.67185996623644,5.72657244179499,5.58067250697219,5.68097871216287,33228.25336343,0.0,1.0
2011-03-29,6.57,6.86,6.27,6.29,93500,5.99101607366132,6.25545970552765,5.71745369586857,5.73569118772142,102536.029355799,0.0,1.0
2011-03-30,6.72,6.83,6.25,6.56,157500,6.1277972625577,6.22810346774837,5.69921620401572,5.98189732773489,172721.118968324,0.0,1.0
2011-03-31,6.876,6.92,6.65,6.74,69400,6.27004969900993,6.3101721810862,6.06396604107272,6.14603475441055,76106.9565485823,0.0,1.0
2011-04-01,7.08,7.14,6.85,6.89,63900,6.456072115909,6.51078459146755,6.24634095960122,6.28281594330692,70075.4254100059,0.0,1.0
2011-04-04,6.93,7.08,6.9,7.01,39100,6.31929092701262,6.456072115909,6.29193468923335,6.39224089442403,42878.7031851523,0.0,1.0
2011-04-05,7.0,7.32,6.88,6.94,53500,6.3831221484976,6.67492201814321,6.2736971973805,6.32840967293905,58670.3483479705,0.0,1.0
2011-04-06,7.05,7.06,6.97,7.0,100600,6.42871587812973,6.43783462405615,6.35576591071833,6.3831221484976,110322.187734688,0.0,1.0
2011-04-07,7.02,7.23,7.0,7.05,24300,6.40135964035045,6.59285330480538,6.3831221484976,6.42871587812973,26648.4012122558,0.0,1.0
2011-04-08,7.06,7.12,7.0,7.06,35700,6.43783462405615,6.4925470996147,6.3831221484976,6.43783462405615,39150.1202994869,0.0,1.0
2011-04-11,7.06,7.08,7.02,7.03,27400,6.43783462405615,6.456072115909,6.40135964035045,6.41047838627688,30047.9914903625,0.0,1.0
2011-04-12,7.02,7.05,6.99,7.05,34200,6.40135964035045,6.42871587812973,6.37400340257118,6.42871587812973,37505.1572616933,0.0,1.0
2011-04-13,6.82,7.03,6.76,7.02,19900,6.21898472182195,6.41047838627688,6.1642722462634,6.40135964035045,21823.1763013946,0.0,1.0
2011-04-14,6.84,6.89,6.56,6.89,84600,6.2372222136748,6.28281594330692,5.98189732773489,6.28281594330692,92775.915331557,0.0,1.0
2011-04-15,6.95,6.95,6.8,6.82,29000,6.33752841886548,6.33752841886548,6.2007472299691,6.21898472182195,31802.6187306756,0.0,1.0
2011-04-18,6.9,7.0,6.87,6.88,13500,6.29193468923335,6.3831221484976,6.26457845145407,6.2736971973805,14804.6673401421,0.0,1.0
2011-04-19,6.99,7.0,6.89,6.95,26500,6.37400340257118,6.3831221484976,6.28281594330692,6.33752841886548,29061.0136676863,0.0,1.0
2011-04-20,7.01,7.05,6.98,7.0,15100,6.39224089442403,6.42871587812973,6.36488465664475,6.3831221484976,16559.2945804552,0.0,1.0
2011-04-21,7.0,7.01,6.97,6.99,8600,6.3831221484976,6.39224089442403,6.35576591071833,6.37400340257118,9431.12141668311,0.0,1.0
2011-04-25,6.92,6.98,6.9,6.95,17500,6.3101721810862,6.36488465664475,6.29193468923335,6.33752841886548,19191.2354409249,0.0,1.0
2011-04-26,6.85,6.95,6.68,6.95,58000,6.24634095960122,6.33752841886548,6.091322278852,6.33752841886548,63605.2374613512,0.0,1.0
2011-04-27,6.84,6.85,6.691,6.82,26800,6.2372222136748,6.24634095960122,6.10135289937106,6.21898472182195,29390.006275245,0.0,1.0
2011-04-28,6.69,6.75,6.62,6.6872,20000,6.10044102477842,6.15515350033697,6.03660980329345,6.09788777591902,21932.8405039142,0.0,1.0
2011-04-29,6.84,6.85,6.69,6.69,34000,6.2372222136748,6.24634095960122,6.10044102477842,6.10044102477842,37285.8288566541,0.0,1.0
2011-05-02,6.97,7.0,6.75,6.87,266000,6.35576591071833,6.3831221484976,6.15515350033697,6.26457845145407,291706.778702059,0.0,1.0
2011-05-03,6.95,6.99,6.91,6.97,12000,6.33752841886548,6.37400340257118,6.30105343515978,6.35576591071833,13159.7043023485,0.0,1.0
2011-05-04,6.97,7.01,6.95,6.98,70000,6.35576591071833,6.39224089442403,6.33752841886548,6.36488465664475,76764.9417636996,0.0,1.0
2011-05-05,6.93,6.9655,6.71,6.82,48100,6.31929092701262,6.35166247505143,6.11867851663127,6.21898472182195,52748.4814119137,0.0,1.0
2011-05-06,6.95,6.96,6.82,6.95,37700,6.33752841886548,6.3466471647919,6.21898472182195,6.33752841886548,41343.4043498782,0.0,1.0
2011-05-09,7.29,7.62,6.9,6.92,93000,6.64756578036393,6.94848439593596,6.29193468923335,6.3101721810862,101987.708343201,0.0,1.0
2011-05-10,7.71,7.75,7.376,7.74,108500,7.03055310927379,7.06702809297949,6.72598699533119,7.05790934705306,118985.659733734,0.0,1.0
2011-05-11,7.7,7.74,7.44,7.64,51700,7.02143436334736,7.05790934705306,6.78434696926031,6.96672188778881,56696.3927026182,0.0,1.0
2011-05-12,7.74,7.795,7.52,7.7,29000,7.05790934705306,7.1080624496484,6.85729693667171,7.02143436334736,31802.6187306756,0.0,1.0
2011-05-13,7.77,7.79,7.46,7.72,18700,7.08526558483234,7.10350307668519,6.80258446111316,7.03967185520021,20507.2058711598,0.0,1.0
2011-05-16,7.7,7.73,7.591,7.72,18200,7.02143436334736,7.04879060112664,6.92204003274933,7.03967185520021,19958.8848585619,0.0,1.0
2011-05-17,7.66,7.75,7.55,7.6,25900,6.98495937964166,7.06702809297949,6.88465317445098,6.93024690408311,28403.0284525689,0.0,1.0
2011-05-18,7.7,7.75,7.56,7.6,29700,7.02143436334736,7.06702809297949,6.89377192037741,6.93024690408311,32570.2681483126,0.0,1.0
2011-05-19,7.81,7.85,7.66,7.69,32600,7.12174056853804,7.15821555224374,6.98495937964166,7.01231561742094,35750.5300213801,0.0,1.0
2011-05-20,7.9172,7.985,7.73,7.83,60200,7.21949352486932,7.28131862225048,7.04879060112664,7.13997806039089,66017.8499167817,0.0,1.0
2011-05-23,8.03,8.1,7.85,7.9,30100,7.32235297891939,7.38618420040437,7.15821555224374,7.20380928187586,33008.9249583909,0.0,1.0
2011-05-24,8.24,8.41,8.02,8.06,71700,7.51384664337432,7.66886532412355,7.31323423299297,7.34970921669867,78629.2332065324,0.0,1.0
2011-05-25,8.25,8.35,7.83,8.26,47200,7.52296538930074,7.61415284856499,7.13997806039089,7.53208413522717,51761.5035892375,0.0,1.0
2011-05-26,8.27,8.3,8.09,8.21,11300,7.54120288115359,7.56855911893287,7.37706545447794,7.48649040559504,12392.0548847115,0.0,1.0
2011-05-27,8.15,8.3,7.95,8.16,31300,7.43177793003649,7.56855911893287,7.24940301150799,7.44089667596292,34324.8953886257,0.0,1.0
2011-05-31,8.24,8.33,8.06,8.16,64000,7.51384664337432,7.59591535671215,7.34970921669867,7.44089667596292,70185.0896125254,0.0,1.0
2011-06-01,8.26,8.5,8.17,8.25,36800,7.53208413522717,7.75093403746137,7.45001542188934,7.52296538930074,40356.4265272021,0.0,1.0
2011-06-02,8.0,8.26,7.93,8.26,62400,7.29499674114012,7.53208413522717,7.23116551965514,7.53208413522717,68430.4623722122,0.0,1.0
2011-06-03,7.95,8.03,7.9,7.97,42200,7.24940301150799,7.32235297891939,7.20380928187586,7.26764050336084,46278.293463259,0.0,1.0
2011-06-06,7.94,8.0,7.68,7.78,75400,7.24028426558157,7.29499674114012,7.00319687149451,7.09438433075876,82686.8086997565,0.0,1.0
2011-06-07,7.98,8.1,7.8,7.99,52400,7.27675924928727,7.38618420040437,7.11262182261161,7.28587799521369,57464.0421202552,0.0,1.0
2011-06-08,7.95,8.0,7.87,7.98,34200,7.24940301150799,7.29499674114012,7.17645304409659,7.27675924928727,37505.1572616933,0.0,1.0
2011-06-09,8.0,8.01,7.88,7.98,51000,7.29499674114012,7.30411548706654,7.18557179002301,7.27675924928727,55928.7432849812,0.0,1.0
2011-06-10,7.88,7.98,7.7,7.96,88300,7.18557179002301,7.27675924928727,7.02143436334736,7.25852175743441,96833.4908247812,0.0,1.0
2011-06-13,7.67,7.94,7.6,7.84,106700,6.99407812556809,7.24028426558157,6.93024690408311,7.14909680631731,117011.704088382,0.0,1.0
2011-06-14,7.87,7.97,7.57,7.72,71800,7.17645304409659,7.26764050336084,6.90289066630383,7.03967185520021,78738.8974090519,0.0,1.0
2011-06-15,7.68,7.86,7.6,7.81,46500,7.00319687149451,7.16733429817016,6.93024690408311,7.12174056853804,50993.8541716005,0.0,1.0
2011-06-16,7.48,7.67,7.45,7.67,44000,6.82082195296601,6.99407812556809,6.79346571518673,6.99407812556809,48252.2491086112,0.0,1.0
2011-06-17,7.51,7.54,7.38,7.52,50200,6.84817819074528,6.87553442852456,6.72963449370176,6.85729693667171,55051.4296648247,0.0,1.0
2011-06-20,7.3,7.48,7.26,7.48,35500,6.65668452629036,6.82082195296601,6.62020954258465,6.82082195296601,38930.7918944477,0.0,1.0
2011-06-21,7.29,7.38,7.15,7.35,65100,6.64756578036393,6.72963449370176,6.51990333739398,6.70227825592248,71391.3958402407,0.0,1.0
2011-06-22,7.7,7.74,7.29,7.29,52900,7.02143436334736,7.05790934705306,6.64756578036393,6.64756578036393,58012.3631328531,0.0,1.0
2011-06-23,7.34,7.7,7.24,7.67,71300,6.69315950999606,7.02143436334736,6.6019720507318,6.99407812556809,78190.5763964541,0.0,1.0
2011-06-24,7.46,7.6,7.21,7.36,1640800,6.80258446111316,6.93024690408311,6.57461581295253,6.71139700184891,1799370.23494112,0.0,1.0
2011-06-27,7.83,8.05,7.4,7.46,93000,7.13997806039089,7.34059047077224,6.74787198555461,6.80258446111316,101987.708343201,0.0,1.0
2011-06-28,8.11,8.16,7.81,7.81,70200,7.39530294633079,7.44089667596292,7.12174056853804,7.12174056853804,76984.2701687388,0.0,1.0
2011-06-29,7.77,8.18,7.73,8.12,70600,7.08526558483234,7.45913416781577,7.04879060112664,7.40442169225722,77422.9269788171,0.0,1.0
2011-06-30,7.88,7.97,7.84,7.88,74400,7.18557179002301,7.26764050336084,7.14909680631731,7.18557179002301,81590.1666745609,0.0,1.0
2011-07-01,8.01,8.02,7.87,7.91,55400,7.30411548706654,7.31323423299297,7.17645304409659,7.21292802780229,60753.9681958423,0.0,1.0
2011-07-05,8.0,8.05,7.92,8.01,29400,7.29499674114012,7.34059047077224,7.22204677372871,7.30411548706654,32241.2755407538,0.0,1.0
2011-07-06,8.18,8.21,8.0,8.01,43800,7.45913416781577,7.48649040559504,7.29499674114012,7.30411548706654,48032.9207035721,0.0,1.0
2011-07-07,8.51,8.59,8.09,8.18,110400,7.7600527833878,7.8330027507992,7.37706545447794,7.45913416781577,121069.279581606,0.0,1.0
2011-07-08,8.43,8.57,8.081,8.42,38500,7.6871028159764,7.81476525894635,7.36885858314416,7.67798407004997,42220.7179700348,0.0,1.0
2011-07-11,8.49,8.52,8.25,8.35,18200,7.74181529153495,7.76917152931422,7.52296538930074,7.61415284856499,19958.8848585619,0.0,1.0
2011-07-12,8.49,8.61,8.48,8.51,30300,7.74181529153495,7.85124024265205,7.73269654560852,7.7600527833878,33228.25336343,0.0,1.0
2011-07-13,8.96,9.03,8.53,8.55,71900,8.17039635007693,8.2342275715619,7.77829027524065,7.7965277670935,78848.5616115716,0.0,1.0
2011-07-14,9.02,9.11,8.6808,8.93,185200,8.22510882563548,8.30717753897331,7.91580096381114,8.14304011229765,203098.103066245,0.0,1.0
2011-07-15,9.01,9.11,8.79,9.02,76300,8.21599007970906,8.30717753897331,8.0153776693277,8.22510882563548,83673.7865224326,0.0,1.0
2011-07-18,8.83,9.03,8.81,9.03,29700,8.0518526530334,8.2342275715619,8.03361516118055,8.2342275715619,32570.2681483126,0.0,1.0
2011-07-19,9.09,9.23,8.8313,8.89,64500,8.28894004712046,8.41660249009041,8.05303809000384,8.10656512859195,70733.4106251232,0.0,1.0
2011-07-20,9.01,9.15,8.98,9.13,24700,8.21599007970906,8.34365252267901,8.18863384192978,8.32541503082616,27087.058022334,0.0,1.0
2011-07-21,9.15,9.22,9.0,9.02,33700,8.34365252267901,8.40748374416398,8.20687133378263,8.22510882563548,36956.8362490954,0.0,1.0
2011-07-22,9.16,9.19,9.01,9.12,39700,8.35277126860543,8.38012750638471,8.21599007970906,8.31629628489973,43536.6884002697,0.0,1.0
2011-07-25,9.16,9.34,9.06,9.06,18500,8.35277126860543,8.51690869528109,8.26158380934118,8.26158380934118,20287.8774661206,0.0,1.0
2011-07-26,9.04,9.2,9.02,9.2,57200,8.24334631748833,8.38924625231113,8.22510882563548,8.38924625231113,62727.9238411946,0.0,1.0
2011-07-27,8.58,9.02,8.58,9.0,55900,7.82388400487277,8.22510882563548,7.82388400487277,8.20687133378263,61302.2892084402,0.0,1.0
2011-07-28,8.61,8.81,8.45,8.63,25100,7.85124024265205,8.03361516118055,7.70534030782925,7.8694777345049,27525.7148324123,0.0,1.0
2011-07-29,8.41,8.784,8.25,8.51,67800,7.66886532412355,8.00990642177185,7.52296538930074,7.7600527833878,74352.3293082691,0.0,1.0
2011-08-01,8.86,8.96,8.33,8.43,27800,8.07920889081268,8.17039635007693,7.59591535671215,7.6871028159764,30486.6483004407,0.0,1.0
2011-08-02,8.52,8.85,8.52,8.85,39000,7.76917152931422,8.07009014488625,7.76917152931422,8.07009014488625,42769.0389826327,0.0,1.0
2011-08-03,8.97,9.01,8.48,8.57,21200,8.17951509600335,8.21599007970906,7.73269654560852,7.81476525894635,23248.8109341491,0.0,1.0
2011-08-04,8.1,8.87,8.06,8.87,61400,7.38618420040437,8.0883276367391,7.34970921669867,8.0883276367391,67333.8203470166,0.0,1.0
2011-08-05,8.74,8.865,8.0,8.16,86900,7.96978393969558,8.08376826377589,7.29499674114012,7.44089667596292,95298.1919895071,0.0,1.0
2011-08-08,7.75,8.6366,7.58,8.51,92200,7.06702809297949,7.87549610681634,6.91200941223026,7.7600527833878,101110.394723044,0.0,1.0
2011-08-09,7.8,8.69,7.36,8.69,124700,7.11262182261161,7.92419021006345,6.71139700184891,7.92419021006345,136751.260541905,0.0,1.0
2011-08-10,7.35,7.92,7.3,7.71,58100,6.70227825592248,7.22204677372871,6.65668452629036,7.03055310927379,63714.9016638707,0.0,1.0
2011-08-11,7.72,7.93,7.3,7.39,106800,7.03967185520021,7.23116551965514,6.65668452629036,6.73875323962818,117121.368290902,0.0,1.0
2011-08-12,7.51,7.75,7.2,7.75,59100,6.84817819074528,7.06702809297949,6.5654970670261,7.06702809297949,64811.5436890665,0.0,1.0
2011-08-15,7.72,7.88,7.4,7.53,42800,7.03967185520021,7.18557179002301,6.74787198555461,6.86641568259813,46936.2786783764,0.0,1.0
2011-08-16,7.44,7.84,7.39,7.62,42000,6.78434696926031,7.14909680631731,6.73875323962818,6.94848439593596,46058.9650582198,0.0,1.0
2011-08-17,7.4,7.7,7.29,7.51,26800,6.74787198555461,7.02143436334736,6.64756578036393,6.84817819074528,29390.006275245,0.0,1.0
2011-08-18,7.2,7.33,6.9,7.25,110100,6.5654970670261,6.68404076406963,6.29193468923335,6.61109079665823,120740.286974048,0.0,1.0
2011-08-19,7.2,7.5,7.09,7.14,42200,6.5654970670261,6.83905944481886,6.46519086183543,6.51078459146755,46278.293463259,0.0,1.0
2011-08-22,7.41,7.43,7.11,7.34,27500,6.75699073148103,6.77522822333388,6.48342835368828,6.69315950999606,30157.655692882,0.0,1.0
2011-08-23,7.8,7.98,7.44,7.44,47300,7.11262182261161,7.27675924928727,6.78434696926031,6.78434696926031,51871.1677917571,0.0,1.0
2011-08-24,7.9,8.062,7.81,7.81,16600,7.20380928187586,7.35153296588395,7.12174056853804,7.12174056853804,18204.2576182488,0.0,1.0
2011-08-25,7.67,7.9446,7.65,7.91,30000,6.99407812556809,7.24447888870772,6.97584063371524,7.21292802780229,32899.2607558713,0.0,1.0
2011-08-26,7.72,7.8974,7.62,7.62,23700,7.03967185520021,7.20143840793499,6.94848439593596,6.94848439593596,25990.4159971383,0.0,1.0
2011-08-29,8.1,8.13,7.7,7.8,21600,7.38618420040437,7.41354043818364,7.02143436334736,7.11262182261161,23687.4677442273,0.0,1.0
2011-08-30,7.93,8.05,7.75,8.05,16100,7.23116551965514,7.34059047077224,7.06702809297949,7.34059047077224,17655.9366056509,0.0,1.0
2011-08-31,7.71,7.91,7.6,7.9,32500,7.03055310927379,7.21292802780229,6.93024690408311,7.20380928187586,35640.8658188605,0.0,1.0
2011-09-01,7.31,7.83,7.28,7.69,49600,6.66580327221678,7.13997806039089,6.63844703443751,7.01231561742094,54393.4444497072,0.0,1.0
2011-09-02,7.01,7.2,7.0,7.19,54100,6.39224089442403,6.5654970670261,6.3831221484976,6.55637832109968,59328.3335630879,0.0,1.0
2011-09-06,6.9,7.0,6.76,6.99,67900,6.29193468923335,6.3831221484976,6.1642722462634,6.37400340257118,74461.9935107887,0.0,1.0
2011-09-07,7.59,7.75,6.85,7.0,46700,6.92112815815668,7.06702809297949,6.24634095960122,6.3831221484976,51213.1825766397,0.0,1.0
2011-09-08,7.25,7.75,7.25,7.612,21600,6.61109079665823,7.06702809297949,6.61109079665823,6.94118939919482,23687.4677442273,0.0,1.0
2011-09-09,6.98,7.18,6.85,7.18,54300,6.36488465664475,6.54725957517325,6.24634095960122,6.54725957517325,59547.6619681271,0.0,1.0
2011-09-12,7.03,7.36,6.95,7.36,33800,6.41047838627688,6.71139700184891,6.33752841886548,6.71139700184891,37066.500451615,0.0,1.0
2011-09-13,7.04,7.1,6.95,7.0,62400,6.4195971322033,6.47430960776185,6.33752841886548,6.3831221484976,68430.4623722123,0.0,1.0
2011-09-14,7.69,7.83,7.09,7.09,37700,7.01231561742094,7.13997806039089,6.46519086183543,6.46519086183543,41343.4043498782,0.0,1.0
2011-09-15,7.84,7.95,7.591,7.76,27900,7.14909680631731,7.24940301150799,6.92204003274933,7.07614683890591,30596.3125029603,0.0,1.0
2011-09-16,7.77,7.9,7.54,7.9,54000,7.08526558483234,7.20380928187586,6.87553442852456,7.20380928187586,59218.6693605683,0.0,1.0
2011-09-19,7.3,7.64,7.1634,7.64,26400,6.65668452629036,6.96672188778881,6.53212245693539,6.96672188778881,28951.3494651667,0.0,1.0
2011-09-20,7.32,7.54,7.28,7.34,26900,6.67492201814321,6.87553442852456,6.63844703443751,6.69315950999606,29499.6704777646,0.0,1.0
2011-09-21,7.07,7.31,7.0,7.25,19500,6.44695336998258,6.66580327221678,6.3831221484976,6.61109079665823,21384.5194913163,0.0,1.0
2011-09-22,6.8,7.0376,6.75,6.92,67700,6.2007472299691,6.41740863318096,6.15515350033697,6.3101721810862,74242.6651057495,0.0,1.0
2011-09-23,6.92,7.171,6.771,6.81,19000,6.3101721810862,6.53905270383947,6.17430286678247,6.20986597589552,20836.1984787185,0.0,1.0
2011-09-26,7.21,7.25,6.76,6.97,17100,6.57461581295253,6.61109079665823,6.1642722462634,6.35576591071833,18752.5786308466,0.0,1.0
2011-09-27,7.3,7.51,7.17,7.29,36600,6.65668452629036,6.84817819074528,6.53814082924683,6.64756578036393,40137.098122163,0.0,1.0
2011-09-28,6.73,7.15,6.73,7.14,46200,6.13691600848412,6.51990333739398,6.13691600848412,6.51078459146755,50664.8615640418,0.0,1.0
2011-09-29,6.7,7.06,6.561,6.9,54800,6.10955977070485,6.43783462405615,5.98280920232754,6.29193468923335,60095.9829807249,0.0,1.0
2011-09-30,6.52,6.83,6.5,6.61,63700,5.94542234402919,6.22810346774837,5.92718485217634,6.02749105736702,69856.0970049668,0.0,1.0
2011-10-03,6.06,6.65,6.03,6.5,148400,5.52596003141364,6.06396604107272,5.49860379363436,5.92718485217634,162741.676539043,0.0,1.0
2011-10-04,6.22,6.38,6.0,6.02,196900,5.67185996623644,5.81775990105924,5.47124755585509,5.48948504770794,215928.814761035,0.0,1.0
2011-10-05,6.81,6.9,6.1,6.29,30900,6.20986597589552,6.29193468923335,5.56243501511934,5.73569118772142,33886.2385785475,0.0,1.0
2011-10-06,6.93,7.0,6.76,6.99,43000,6.31929092701262,6.3831221484976,6.1642722462634,6.37400340257118,47155.6070834156,0.0,1.0
2011-10-07,6.75,7.085,6.4,6.96,63400,6.15515350033697,6.46063148887221,5.83599739291209,6.3466471647919,69527.104397408,0.0,1.0
2011-10-10,7.33,7.36,6.67,6.86,52400,6.68404076406963,6.71139700184891,6.08220353292557,6.25545970552765,57464.0421202552,0.0,1.0
2011-10-11,7.85,7.87,7.26,7.45,69600,7.15821555224374,7.17645304409659,6.62020954258465,6.79346571518673,76326.2849536214,0.0,1.0
2011-10-12,8.2,8.23,7.8,7.83,65000,7.47737165966862,7.50472789744789,7.11262182261161,7.13997806039089,71281.7316377211,0.0,1.0
2011-10-13,8.05,8.41,7.95,8.09,44300,7.34059047077224,7.66886532412355,7.24940301150799,7.37706545447794,48581.24171617,0.0,1.0
2011-10-14,8.31,8.31,7.69,8.13,22600,7.5776778648593,7.5776778648593,7.01231561742094,7.41354043818364,24784.109769423,0.0,1.0
2011-10-17,7.86,8.32,7.68,8.2,36000,7.16733429817016,7.58679661078572,7.00319687149451,7.47737165966862,39479.1129070456,0.0,1.0
2011-10-18,8.21,8.25,7.9,7.9,37400,7.48649040559504,7.52296538930074,7.20380928187586,7.20380928187586,41014.4117423196,0.0,1.0
2011-10-19,7.99,8.18,7.82,8.18,28700,7.28587799521369,7.45913416781577,7.13085931446446,7.45913416781577,31473.6261231169,0.0,1.0
2011-10-20,8.0,8.1,7.79,8.01,30300,7.29499674114012,7.38618420040437,7.10350307668519,7.30411548706654,33228.25336343,0.0,1.0
2011-10-21,8.02,8.2,7.75,8.2,69300,7.31323423299297,7.47737165966862,7.06702809297949,7.47737165966862,75997.2923460626,0.0,1.0
2011-10-24,8.18,8.2,7.75,8.01,52600,7.45913416781577,7.47737165966862,7.06702809297949,7.30411548706654,57683.3705252943,0.0,1.0
2011-10-25,8.1,8.35,8.1,8.17,62200,7.38618420040437,7.61415284856499,7.38618420040437,7.45001542188934,68211.1339671731,0.0,1.0
2011-10-26,8.15,8.2792,8.016,8.21,68600,7.43177793003649,7.54959212740591,7.3095867346224,7.48649040559504,75229.6429284257,0.0,1.0
2011-10-27,8.89,9.0,8.28,8.35,101700,8.10656512859195,8.20687133378263,7.55032162708002,7.61415284856499,111528.493962404,0.0,1.0
2011-10-28,8.89,9.0494,8.69,8.84,38700,8.10656512859195,8.25191793865917,7.92419021006345,8.06097139895983,42440.046375074,0.0,1.0
2011-10-31,8.63,8.85,8.321,8.8,49400,7.8694777345049,8.07009014488625,7.58770848537836,8.02449641525413,54174.1160446681,0.0,1.0
2011-11-01,8.27,8.6964,8.25,8.25,42500,7.54120288115359,7.93002620745636,7.52296538930074,7.52296538930074,46607.2860708177,0.0,1.0
2011-11-02,8.45,8.52,8.26,8.42,22500,7.70534030782925,7.76917152931422,7.53208413522717,7.67798407004997,24674.4455669035,0.0,1.0
2011-11-03,8.88,8.9,8.559,8.58,48600,8.09744638266553,8.11568387451838,7.80473463842728,7.82388400487277,53296.8024245115,0.0,1.0
2011-11-04,8.6,8.76,8.5399,8.76,20500,7.84212149672562,7.98802143154843,7.78731783370781,7.98802143154843,22481.1615165121,0.0,1.0
2011-11-07,8.69,8.81,8.62,8.68,26600,7.92419021006345,8.03361516118055,7.86035898857847,7.91507146413703,29170.6778702059,0.0,1.0
2011-11-08,8.73,8.75,8.49,8.7,27200,7.96066519376915,7.978902685622,7.74181529153495,7.93330895598988,29828.6630853233,0.0,1.0
2011-11-09,8.01,8.5992,8.0,8.49,64600,7.30411548706654,7.84139199705151,7.29499674114012,7.74181529153495,70843.0748276429,0.0,1.0
2011-11-10,7.75,8.15,7.64,8.15,91700,7.06702809297949,7.43177793003649,6.96672188778881,7.43177793003649,100562.073710447,0.0,1.0
2011-11-11,7.73,7.88,7.55,7.83,56700,7.04879060112664,7.18557179002301,6.88465317445098,7.13997806039089,62179.6028285967,0.0,1.0
2011-11-14,7.39,7.71,7.3215,7.65,71400,6.73875323962818,7.03055310927379,6.67628983003217,6.97584063371524,78300.2405989737,0.0,1.0
2011-11-15,7.49,7.5292,7.33,7.33,48000,6.82994069889243,6.86568618292402,6.68404076406963,6.68404076406963,52638.8172093941,0.0,1.0
2011-11-16,7.4,7.55,7.35,7.4,46900,6.74787198555461,6.88465317445098,6.70227825592248,6.74787198555461,51432.5109816788,0.0,1.0
2011-11-17,7.27,7.43,7.23,7.3774,21700,6.62932828851108,6.77522822333388,6.59285330480538,6.72726361976089,23797.1319467469,0.0,1.0
2011-11-18,7.32,7.35,7.06,7.28,23400,6.67492201814321,6.70227825592248,6.43783462405615,6.63844703443751,25661.4233895796,0.0,1.0
2011-11-21,7.08,7.31,6.95,7.21,33700,6.456072115909,6.66580327221678,6.33752841886548,6.57461581295253,36956.8362490954,0.0,1.0
2011-11-22,7.07,7.28,7.07,7.11,27300,6.44695336998258,6.63844703443751,6.44695336998258,6.48342835368828,29938.3272878429,0.0,1.0
2011-11-23,6.95,7.09,6.93,7.09,61300,6.33752841886548,6.46519086183543,6.31929092701262,6.46519086183543,67224.156144497,0.0,1.0
2011-11-25,6.96,7.01,6.92,6.92,18400,6.3466471647919,6.39224089442403,6.3101721810862,6.3101721810862,20178.2132636011,0.0,1.0
2011-11-28,7.195,7.25,7.02,7.25,68500,6.56093769406289,6.61109079665823,6.40135964035045,6.61109079665823,75119.9787259061,0.0,1.0
2011-11-29,7.16,7.29,7.06,7.23,56000,6.5290220833204,6.64756578036393,6.43783462405615,6.59285330480538,61411.9534109598,0.0,1.0
2011-11-30,7.61,7.66,7.27,7.48,115500,6.93936565000954,6.98495937964166,6.62932828851108,6.82082195296601,126662.153910104,0.0,1.0
2011-12-01,7.53,7.76,7.53,7.57,34300,6.86641568259813,7.07614683890591,6.86641568259813,6.90289066630383,37614.8214642129,0.0,1.0
2011-12-02,7.32,7.65,7.25,7.65,37200,6.67492201814321,6.97584063371524,6.61109079665823,6.97584063371524,40795.0833372804,0.0,1.0
2011-12-05,7.56,7.65,7.4,7.5,72500,6.89377192037741,6.97584063371524,6.74787198555461,6.83905944481886,79506.546826689,0.0,1.0
2011-12-06,7.71,7.82,7.32,7.59,59800,7.03055310927379,7.13085931446446,6.67492201814321,6.92112815815668,65579.1931067034,0.0,1.0
2011-12-07,7.67,7.76,7.44,7.64,41700,6.99407812556809,7.07614683890591,6.78434696926031,6.96672188778881,45729.9724506611,0.0,1.0
2011-12-08,7.41,7.6575,7.4,7.62,52700,6.75699073148103,6.98267969316005,6.74787198555461,6.94848439593596,57793.0347278139,0.0,1.0
2011-12-09,7.82,7.94,7.48,7.48,51800,7.13085931446446,7.24028426558157,6.82082195296601,6.82082195296601,56806.0569051378,0.0,1.0
2011-12-12,7.61,7.74,7.42,7.74,19900,6.93936565000954,7.05790934705306,6.76610947740746,7.05790934705306,21823.1763013946,0.0,1.0
2011-12-13,7.29,7.79,7.25,7.6,41000,6.64756578036393,7.10350307668519,6.61109079665823,6.93024690408311,44962.3230330241,0.0,1.0
2011-12-14,7.49,7.59,7.03,7.24,61100,6.82994069889243,6.92112815815668,6.41047838627688,6.6019720507318,67004.8277394579,0.0,1.0
2011-12-15,7.6,7.67,7.42,7.57,31700,6.93024690408311,6.99407812556809,6.76610947740746,6.90289066630383,34763.552198704,0.0,1.0
2011-12-16,7.45,7.69,7.28,7.67,81200,6.79346571518673,7.01231561742094,6.63844703443751,6.99407812556809,89047.3324458917,0.0,1.0
2011-12-19,7.2,7.48,7.12,7.47,79700,6.5654970670261,6.82082195296601,6.4925470996147,6.81170320703958,87402.3694080981,0.0,1.0
2011-12-20,7.26,7.53,7.21,7.4,67900,6.62020954258465,6.86641568259813,6.57461581295253,6.74787198555461,74461.9935107887,0.0,1.0
2011-12-21,7.3,7.3,7.01,7.23,65300,6.65668452629036,6.65668452629036,6.39224089442403,6.59285330480538,71610.7242452798,0.0,1.0
2011-12-22,7.43,7.5,7.34,7.46,11200,6.77522822333388,6.83905944481886,6.69315950999606,6.80258446111316,12282.390682192,0.0,1.0
2011-12-23,7.25,7.53,7.21,7.46,26200,6.61109079665823,6.86641568259813,6.57461581295253,6.80258446111316,28732.0210601276,0.0,1.0
2011-12-27,7.35,7.44,7.14,7.15,20800,6.70227825592248,6.78434696926031,6.51078459146755,6.51990333739398,22810.1541240708,0.0,1.0
2011-12-28,7.3,7.39,7.2,7.33,65800,6.65668452629036,6.73875323962818,6.5654970670261,6.68404076406963,72159.0452578777,0.0,1.0
2011-12-29,7.31,7.34,7.22,7.22,13900,6.66580327221678,6.69315950999606,6.58373455887895,6.58373455887895,15243.3241502204,0.0,1.0
2011-12-30,7.47,7.61,7.25,7.4,69200,6.81170320703958,6.93936565000954,6.61109079665823,6.74787198555461,75887.6281435432,0.0,1.0
2012-01-03,7.64,7.66,7.3,7.66,39900,6.96672188778881,6.98495937964166,6.65668452629036,6.98495937964166,43756.0168053088,0.0,1.0
2012-01-04,7.45,7.59,7.37,7.58,19500,6.79346571518673,6.92112815815668,6.72051574777533,6.91200941223026,21384.5194913164,0.0,1.0
2012-01-05,7.31,7.44,7.23,7.38,28600,6.66580327221678,6.78434696926031,6.59285330480538,6.72963449370176,31363.9619205973,0.0,1.0
2012-01-06,7.52,7.62,7.31,7.31,52400,6.85729693667171,6.94848439593596,6.66580327221678,6.66580327221678,57464.0421202552,0.0,1.0
2012-01-09,7.61,7.69,7.5,7.57,48400,6.93936565000954,7.01231561742094,6.83905944481886,6.90289066630383,53077.4740194723,0.0,1.0
2012-01-10,7.54,7.7,7.48,7.7,49800,6.87553442852456,7.02143436334736,6.82082195296601,7.02143436334736,54612.7728547463,0.0,1.0
2012-01-11,7.85,7.88,7.44,7.48,45700,7.15821555224374,7.18557179002301,6.78434696926031,6.82082195296601,50116.5405514439,0.0,1.0
2012-01-12,8.0,8.03,7.79,7.85,89100,7.29499674114012,7.32235297891939,7.10350307668519,7.15821555224374,97710.8044449377,0.0,1.0
2012-01-13,8.01,8.015,7.85,7.92,30100,7.30411548706654,7.30867486002975,7.15821555224374,7.22204677372871,33008.9249583909,0.0,1.0
2012-01-17,8.05,8.06,7.86,8.06,30600,7.34059047077224,7.34970921669867,7.16733429817016,7.34970921669867,33557.2459709887,0.0,1.0
2012-01-18,8.02,8.1,7.85,8.05,105500,7.31323423299297,7.38618420040437,7.15821555224374,7.34059047077224,115695.733658147,0.0,1.0
2012-01-19,7.86,8.0,7.68,7.99,27000,7.16733429817016,7.29499674114012,7.00319687149451,7.28587799521369,29609.3346802842,0.0,1.0
2012-01-20,7.99,8.09,7.83,7.86,22000,7.28587799521369,7.37706545447794,7.13997806039089,7.16733429817016,24126.1245543056,0.0,1.0
2012-01-23,8.01,8.038,7.81,7.99,16600,7.30411548706654,7.32964797566053,7.12174056853804,7.28587799521369,18204.2576182488,0.0,1.0
2012-01-24,8.03,8.0499,7.84,7.97,20200,7.32235297891939,7.34049928331298,7.14909680631731,7.26764050336084,22152.1689089533,0.0,1.0
2012-01-25,8.02,8.04,7.84,8.0,51800,7.31323423299297,7.33147172484582,7.14909680631731,7.29499674114012,56806.0569051377,0.0,1.0
2012-01-26,8.07,8.11,7.94,8.0,135800,7.35882796262509,7.39530294633079,7.24028426558157,7.29499674114012,148923.987021577,0.0,1.0
2012-01-27,8.02,8.06,7.9,8.04,28200,7.31323423299297,7.34970921669867,7.20380928187586,7.33147172484582,30925.305110519,0.0,1.0
2012-01-30,7.97,8.06,7.83,7.95,90500,7.26764050336084,7.34970921669867,7.13997806039089,7.24940301150799,99246.1032802117,0.0,1.0
2012-01-31,8.02,8.03,7.9,8.02,101600,7.31323423299297,7.32235297891939,7.20380928187586,7.31323423299297,111418.829759884,0.0,1.0
2012-02-01,7.98,8.14,7.84,8.07,59200,7.27675924928727,7.42265918411007,7.14909680631731,7.35882796262509,64921.207891586,0.0,1.0
2012-02-02,7.88,8.1,7.81,7.95,91100,7.18557179002301,7.38618420040437,7.12174056853804,7.24940301150799,99904.0884953292,0.0,1.0
2012-02-03,8.18,8.18,7.68,8.0,182800,7.45913416781577,7.45913416781577,7.00319687149451,7.29499674114012,200466.162205776,0.0,1.0
2012-02-06,8.19,8.25,8.11,8.16,30300,7.46825291374219,7.52296538930074,7.39530294633079,7.44089667596292,33228.25336343,0.0,1.0
2012-02-07,8.18,8.25,7.99,8.22,56700,7.45913416781577,7.52296538930074,7.28587799521369,7.49560915152147,62179.6028285967,0.0,1.0
2012-02-08,8.3,8.31,8.027,8.18,25600,7.56855911893287,7.5776778648593,7.31961735514146,7.45913416781577,28074.0358450102,0.0,1.0
2012-02-09,8.18,8.36,8.14,8.3,25300,7.45913416781577,7.62327159449142,7.42265918411007,7.56855911893287,27745.0432374515,0.0,1.0
2012-02-10,8.15,8.26,8.0,8.08,24000,7.43177793003649,7.53208413522717,7.29499674114012,7.36794670855152,26319.408604697,0.0,1.0
2012-02-13,8.34,8.41,8.06,8.23,27000,7.60503410263857,7.66886532412355,7.34970921669867,7.50472789744789,29609.3346802842,0.0,1.0
2012-02-14,8.23,8.33,8.09,8.25,36600,7.50472789744789,7.59591535671215,7.37706545447794,7.52296538930074,40137.098122163,0.0,1.0
2012-02-15,8.01,8.34,7.95,8.24,61700,7.30411548706654,7.60503410263857,7.24940301150799,7.51384664337432,67662.8129545753,0.0,1.0
2012-02-16,8.06,8.2,7.95,8.1,1308800,7.34970921669867,7.47737165966862,7.24940301150799,7.38618420040437,1435285.08257614,0.0,1.0
2012-02-17,8.44,8.45,8.11,8.12,189800,7.69622156190282,7.70534030782925,7.39530294633079,7.40442169225722,208142.656382146,0.0,1.0
2012-02-21,8.31,8.44,8.12,8.44,76600,7.5776778648593,7.69622156190282,7.40442169225722,7.69622156190282,84002.7791299913,0.0,1.0
2012-02-22,8.15,8.35,8.03,8.29,142800,7.43177793003649,7.61415284856499,7.32235297891939,7.55944037300644,156600.481197947,0.0,1.0
2012-02-23,8.07,8.19,8.05,8.11,119900,7.35882796262509,7.46825291374219,7.34059047077224,7.39530294633079,131487.378820966,0.0,1.0
2012-02-24,8.17,8.33,8.0,8.02,310300,7.45001542188934,7.59591535671215,7.29499674114012,7.31323423299297,340288.020418229,0.0,1.0
2012-02-27,8.53,8.609,8.22,8.22,205100,7.77829027524065,7.85032836805941,7.49560915152147,7.49560915152147,224921.27936764,0.0,1.0
2012-02-28,8.4,8.57,8.17,8.57,238100,7.65974657819712,7.81476525894635,7.45001542188934,7.81476525894635,261110.466199099,0.0,1.0
2012-02-29,8.28,8.48,8.25,8.44,484800,7.55032162708002,7.73269654560852,7.52296538930074,7.69622156190282,531652.05381488,0.0,1.0
2012-03-01,8.37,8.56,8.24,8.36,121000,7.63239034041785,7.80564651301992,7.51384664337432,7.62327159449142,132693.685048681,0.0,1.0
2012-03-02,8.61,8.77,8.26,8.38,148100,7.85124024265205,7.99714017747485,7.53208413522717,7.64150908634427,162412.683931485,0.0,1.0
2012-03-05,8.93,8.99,8.51,8.6,190300,8.14304011229765,8.19775258785621,7.7600527833878,7.84212149672562,208690.977394744,0.0,1.0
2012-03-06,8.81,8.89,8.502,8.84,271200,8.03361516118055,8.10656512859195,7.75275778664666,8.06097139895983,297409.317233077,0.0,1.0
2012-03-07,8.99,9.085,8.64,8.9,275700,8.19775258785621,8.28438067415724,7.87859648043133,8.11568387451838,302344.206346457,0.0,1.0
2012-03-08,9.36,9.36,9.02,9.05,133600,8.53514618713393,8.53514618713393,8.22510882563548,8.25246506341476,146511.374566147,0.0,1.0
2012-03-09,9.47,9.571,9.35,9.36,202900,8.63545239232461,8.72755172618151,8.52602744120751,8.53514618713393,222508.66691221,0.0,1.0
2012-03-12,9.45,9.53,9.42,9.52,80200,8.61721490047176,8.69016486788316,8.58985866269249,8.68104612195674,87950.6904206959,0.0,1.0
2012-03-13,9.98,10.05,9.424,9.54,212600,9.10050843457229,9.16433965605727,8.59350616106306,8.69928361380959,233146.094556608,0.0,1.0
2012-03-14,9.65,9.9,9.58,9.9,125200,8.79958981900026,9.02755846716089,8.73575859751529,9.02755846716089,137299.581554503,0.0,1.0
2012-03-15,9.86,9.89,9.4,9.69,62100,8.99108348345519,9.01843972123447,8.57162117083964,8.83606480270596,68101.4697646536,0.0,1.0
2012-03-16,9.8,9.9,9.66,9.9,141400,8.93637100789664,9.02755846716089,8.80870856492669,9.02755846716089,155065.182362673,0.0,1.0
2012-03-19,9.94,10.03,9.63,9.79,74600,9.06403345086659,9.14610216420442,8.78135232714741,8.92725226197022,81809.4950796,0.0,1.0
2012-03-20,9.81,10.0,9.66,9.85,56700,8.94548975382307,9.11874592642515,8.80870856492669,8.98196473752877,62179.6028285967,0.0,1.0
2012-03-21,9.7,9.98,9.68,9.83,54800,8.84518354863239,9.10050843457229,8.82694605677954,8.96372724567592,60095.9829807249,0.0,1.0
2012-03-22,9.63,9.73,9.4,9.6,50300,8.78135232714741,8.87253978641167,8.57162117083964,8.75399608936814,55161.0938673442,0.0,1.0
2012-03-23,9.53,9.755,9.42,9.61,48500,8.69016486788316,8.89533665122773,8.58985866269249,8.76311483529456,53187.1382219919,0.0,1.0
2012-03-26,9.71,9.81,9.61,9.61,80800,8.85430229455882,8.94548975382307,8.76311483529456,8.76311483529456,88608.6756358133,0.0,1.0
2012-03-27,9.6,9.9,9.6,9.7,44900,8.75399608936814,9.02755846716089,8.75399608936814,8.84518354863239,49239.2269312874,0.0,1.0
2012-03-28,9.31,9.69,9.21,9.61,68800,8.48955245750181,8.83606480270596,8.39836499823756,8.76311483529456,75448.9713334648,0.0,1.0
2012-03-29,9.46,9.4899,9.2,9.21,52500,8.62633364639819,8.6535986967182,8.38924625231113,8.39836499823756,57573.7063227747,0.0,1.0
2012-03-30,9.26,9.57,9.12,9.48,129300,8.44395872786968,8.72663985158886,8.31629628489973,8.64457113825104,141795.813857805,0.0,1.0
2012-04-02,9.42,9.5,9.12,9.23,67700,8.58985866269249,8.66280863010389,8.31629628489973,8.41660249009041,74242.6651057495,0.0,1.0
2012-04-03,9.32,9.48,9.26,9.4,257600,8.49867120342823,8.64457113825104,8.44395872786968,8.57162117083964,282494.985690415,0.0,1.0
2012-04-04,9.29,9.34,9.14,9.26,240600,8.47131496564896,8.51690869528109,8.33453377675258,8.44395872786968,263852.071262088,0.0,1.0
2012-04-05,9.23,9.35,9.21,9.25,94200,8.41660249009041,8.52602744120751,8.39836499823756,8.43483998194326,103303.678773436,0.0,1.0
2012-04-09,9.17,9.25,9.06,9.08,47700,8.36189001453186,8.43483998194326,8.26158380934118,8.27982130119403,52309.8246018353,0.0,1.0
2012-04-10,9.07,9.21,8.9,9.17,126700,8.27070255526761,8.39836499823756,8.11568387451838,8.36189001453186,138944.544592296,0.0,1.0
2012-04-11,9.26,9.26,9.04,9.11,103400,8.44395872786968,8.44395872786968,8.24334631748833,8.30717753897331,113392.785405236,0.0,1.0
2012-04-12,9.46,9.6,9.2,9.33,102500,8.62633364639819,8.75399608936814,8.38924625231113,8.50778994935466,112405.80758256,0.0,1.0
2012-04-13,9.475,9.66,9.31,9.46,70900,8.64001176528782,8.80870856492669,8.48955245750181,8.62633364639819,77751.9195863759,0.0,1.0
2012-04-16,9.56,9.6,9.3775,9.53,135700,8.71752110566244,8.75399608936814,8.55110399250518,8.69016486788316,148814.322819058,0.0,1.0
2012-04-17,9.71,9.79,9.61,9.61,59400,8.85430229455882,8.92725226197022,8.76311483529456,8.76311483529456,65140.5362966251,0.0,1.0
2012-04-18,9.65,9.78,9.42,9.64,51300,8.79958981900026,8.91813351604379,8.58985866269249,8.79047107307384,56257.7358925399,0.0,1.0
2012-04-19,9.52,9.8896,9.3,9.67,73200,8.68104612195674,9.01807497139741,8.48043371157538,8.81782731085312,80274.1962443259,0.0,1.0
2012-04-20,9.56,9.71,9.42,9.71,53300,8.71752110566244,8.85430229455882,8.58985866269249,8.85430229455882,58451.0199429313,0.0,1.0
2012-04-23,9.49,9.52,9.27,9.39,84300,8.65368988417746,8.68104612195674,8.45307747379611,8.56250242491321,92446.9227239984,0.0,1.0
2012-04-24,9.77,9.77,9.36,9.48,91800,8.90901477011737,8.90901477011737,8.53514618713393,8.64457113825104,100671.737912966,0.0,1.0
2012-04-25,9.82,10.03,9.67,9.85,60700,8.95460849974949,9.14610216420442,8.81782731085312,8.98196473752877,66566.1709293796,0.0,1.0
2012-04-26,10.01,10.01,9.73,9.82,77700,9.12786467235157,9.12786467235157,8.87253978641167,8.95460849974949,85209.0853577066,0.0,1.0
2012-04-27,9.95,10.09,9.85,10.03,114200,9.07315219679302,9.20081463976297,8.98196473752877,9.14610216420442,125236.51927735,0.0,1.0
2012-04-30,9.93,10.08,9.78,9.91,63000,9.05491470494017,9.19169589383655,8.91813351604379,9.03667721308732,69088.4475873297,0.0,1.0
2012-05-01,9.83,10.1,9.79,9.9,76000,8.96372724567592,9.2099333856894,8.92725226197022,9.02755846716089,83344.7939148739,0.0,1.0
2012-05-02,9.82,9.94,9.67,9.8,66500,8.95460849974949,9.06403345086659,8.81782731085312,8.93637100789664,72926.6946755147,0.0,1.0
2012-05-03,9.58,9.91,9.54,9.83,57000,8.73575859751529,9.03667721308732,8.69928361380959,8.96372724567592,62508.5954361555,0.0,1.0
2012-05-04,9.11,9.57,8.783,9.53,220800,8.30717753897331,8.72663985158886,8.0089945471792,8.69016486788316,242138.559163213,0.0,1.0
2012-05-07,9.05,9.19,8.87,9.1,43000,8.25246506341476,8.38012750638471,8.0883276367391,8.29805879304688,47155.6070834155,0.0,1.0
2012-05-08,9.38,9.7049,9.03,9.03,185700,8.55338367898679,8.84965173413634,8.2342275715619,8.2342275715619,203646.424078843,0.0,1.0
2012-05-09,9.45,9.58,9.184,9.26,84000,8.61721490047176,8.73575859751529,8.37465625882885,8.44395872786968,92117.9301164396,0.0,1.0
2012-05-10,9.65,9.87,9.5,9.64,150000,8.79958981900026,9.00020222938162,8.66280863010389,8.79047107307384,164496.303779357,0.0,1.0
2012-05-11,9.61,9.75,9.45,9.54,77800,8.76311483529456,8.89077727826452,8.61721490047176,8.69928361380959,85318.7495602263,0.0,1.0
2012-05-14,9.52,9.6,9.3,9.53,97700,8.68104612195674,8.75399608936814,8.48043371157538,8.69016486788316,107141.925861621,0.0,1.0
2012-05-15,9.39,9.64,9.39,9.49,40000,8.56250242491321,8.79047107307384,8.56250242491321,8.65368988417746,43865.6810078284,0.0,1.0
2012-05-16,9.5,9.6,9.39,9.45,95200,8.66280863010389,8.75399608936814,8.56250242491321,8.61721490047176,104400.320798632,0.0,1.0
2012-05-17,9.05,9.57,8.96,9.47,123200,8.25246506341476,8.72663985158886,8.17039635007693,8.63545239232461,135106.297504111,0.0,1.0
2012-05-18,9.01,9.13,8.93,9.04,97500,8.21599007970906,8.32541503082616,8.14304011229765,8.24334631748833,106922.597456582,0.0,1.0
2012-05-21,9.23,9.26,8.92,9.0,59500,8.41660249009041,8.44395872786968,8.13392136637123,8.20687133378263,65250.2004991447,0.0,1.0
2012-05-22,8.96,9.43,8.9,9.2,74000,8.17039635007693,8.59897740861891,8.11568387451838,8.38924625231113,81151.5098644825,0.0,1.0
2012-05-23,9.01,9.04,8.88,8.91,47000,8.21599007970906,8.24334631748833,8.09744638266553,8.1248026204448,51542.1751841983,0.0,1.0
2012-05-24,9.05,9.09,8.977,9.05,24800,8.25246506341476,8.28894004712046,8.18589821815185,8.25246506341476,27196.7222248536,0.0,1.0
2012-05-25,9.14,9.25,8.97,9.02,40400,8.33453377675258,8.43483998194326,8.17951509600335,8.22510882563548,44304.3378179067,0.0,1.0
2012-05-29,9.27,9.352,9.22,9.22,36400,8.45307747379611,8.52785119039279,8.40748374416398,8.40748374416398,39917.7697171238,0.0,1.0
2012-05-30,8.98,9.22,8.96,9.19,54000,8.18863384192978,8.40748374416398,8.17039635007693,8.38012750638471,59218.6693605683,0.0,1.0
2012-05-31,9.0,9.09,8.96,9.0,29000,8.20687133378263,8.28894004712046,8.17039635007693,8.20687133378263,31802.6187306756,0.0,1.0
2012-06-01,9.04,9.12,8.63,8.83,161400,8.24334631748833,8.31629628489973,7.8694777345049,8.0518526530334,176998.022866588,0.0,1.0
2012-06-04,9.07,9.34,8.86,9.12,49400,8.27070255526761,8.51690869528109,8.07920889081268,8.31629628489973,54174.116044668,0.0,1.0
2012-06-05,8.97,9.24,8.86,9.02,50300,8.17951509600335,8.42572123601683,8.07920889081268,8.22510882563548,55161.0938673442,0.0,1.0
2012-06-06,9.27,9.31,9.0,9.07,38100,8.45307747379611,8.48955245750181,8.20687133378263,8.27070255526761,41782.0611599565,0.0,1.0
2012-06-07,9.64,9.73,9.4,9.42,98100,8.79047107307384,8.87253978641167,8.57162117083964,8.58985866269249,107580.582671699,0.0,1.0
2012-06-08,9.89,9.97,9.55,9.65,119200,9.01843972123447,9.09138968864587,8.70840235973601,8.79958981900026,130719.729403329,0.0,1.0
2012-06-11,9.64,10.0,9.6,9.96,84800,8.79047107307384,9.11874592642515,8.75399608936814,9.08227094271945,92995.2437365962,0.0,1.0
2012-06-12,9.73,9.93,9.6,9.68,81300,8.87253978641167,9.05491470494017,8.75399608936814,8.82694605677954,89156.9966484112,0.0,1.0
2012-06-13,9.8,10.0,9.65,9.75,97300,8.93637100789664,9.11874592642515,8.79958981900026,8.89077727826452,106703.269051543,0.0,1.0
2012-06-14,9.97,10.05,9.78,9.78,102300,9.09138968864587,9.16433965605727,8.91813351604379,8.91813351604379,112186.479177521,0.0,1.0
2012-06-15,10.0,10.02,9.88,9.9,97400,9.11874592642515,9.13698341827799,9.00932097530804,9.02755846716089,106812.933254062,0.0,1.0
2012-06-18,9.91,10.05,9.81,9.95,114500,9.03667721308732,9.16433965605727,8.94548975382307,9.07315219679302,125565.511884909,0.0,1.0
2012-06-19,9.84,10.02,9.79,9.98,106000,8.97284599160234,9.13698341827799,8.92725226197022,9.10050843457229,116244.054670745,0.0,1.0
2012-06-20,9.4,9.79,9.324,9.79,125400,8.57162117083964,8.92725226197022,8.5023187017988,8.92725226197022,137518.909959542,0.0,1.0
2012-06-21,9.23,9.47,9.165,9.36,110100,8.41660249009041,8.63545239232461,8.35733064156864,8.53514618713393,120740.286974048,0.0,1.0
2012-06-22,9.3,9.53,9.14,9.31,605700,8.48043371157538,8.69016486788316,8.33453377675258,8.48955245750181,664236.074661042,0.0,1.0
2012-06-25,9.32,9.71,9.02,9.24,79900,8.49867120342823,8.85430229455882,8.22510882563548,8.42572123601683,87621.6978131373,0.0,1.0
2012-06-26,9.3,9.44,9.1201,9.36,69500,8.48043371157538,8.60809615454534,8.316387472359,8.53514618713393,76216.6207511019,0.0,1.0
2012-06-27,9.26,9.39,9.18,9.34,59600,8.44395872786968,8.56250242491321,8.37100876045828,8.51690869528109,65359.8647016643,0.0,1.0
2012-06-28,9.08,9.23,9.0,9.16,90700,8.27982130119403,8.41660249009041,8.20687133378263,8.35277126860543,99465.4316852509,0.0,1.0
2012-06-29,9.45,9.59,9.11,9.29,352300,8.61721490047176,8.74487734344171,8.30717753897331,8.47131496564896,386346.985476449,0.0,1.0
2012-07-02,9.87,10.0,9.39,9.4,260100,9.00020222938162,9.11874592642515,8.56250242491321,8.57162117083964,285236.590753404,0.0,1.0
2012-07-03,10.12,10.16,9.84,9.84,65400,9.22817087754225,9.26464586124795,8.97284599160234,8.97284599160234,71720.3884477994,0.0,1.0
2012-07-05,9.8,10.21,9.76,10.14,51300,8.93637100789664,9.31023959088007,8.89989602419094,9.2464083693951,56257.7358925399,0.0,1.0
2012-07-06,9.66,9.82,9.56,9.66,48900,8.80870856492669,8.95460849974949,8.71752110566244,8.80870856492669,53625.7950320702,0.0,1.0
2012-07-09,9.91,10.099,9.68,9.68,80200,9.03667721308732,9.20902151109675,8.82694605677954,8.82694605677954,87950.6904206959,0.0,1.0
2012-07-10,9.92,10.036,9.85,9.95,65900,9.04579595901374,9.15157341176027,8.98196473752877,9.07315219679302,72268.7094603973,0.0,1.0
2012-07-11,10.0,10.2,9.94,9.98,138800,9.11874592642515,9.30112084495365,9.06403345086659,9.10050843457229,152213.913097164,0.0,1.0
2012-07-12,9.77,9.94,9.67,9.93,70600,8.90901477011737,9.06403345086659,8.81782731085312,9.05491470494017,77422.9269788171,0.0,1.0
2012-07-13,10.09,10.16,9.77,9.78,36900,9.20081463976297,9.26464586124795,8.90901477011737,8.91813351604379,40466.0907297217,0.0,1.0
2012-07-16,9.94,10.17,9.89,10.04,42500,9.06403345086659,9.27376460717437,9.01843972123447,9.15522091013084,46607.2860708177,0.0,1.0
2012-07-17,10.32,10.34,9.94,9.99,85500,9.41054579607075,9.4287832879236,9.06403345086659,9.10962718049872,93762.8931542332,0.0,1.0
2012-07-18,10.43,10.62,10.16,10.26,108100,9.51085200126143,9.6841081738635,9.26464586124795,9.3558333205122,118547.002923656,0.0,1.0
2012-07-19,10.41,10.63,10.02,10.44,26600,9.49261450940858,9.69322691978993,9.13698341827799,9.51997074718785,29170.6778702059,0.0,1.0
2012-07-20,10.27,10.5583,10.17,10.35,64900,9.36495206643862,9.62784551149746,9.27376460717437,9.43790203385002,71172.0674352016,0.0,1.0
2012-07-23,9.9,10.3,9.85,10.01,100500,9.02755846716089,9.3923083042179,8.98196473752877,9.12786467235157,110212.523532169,0.0,1.0
2012-07-24,9.74,9.95,9.71,9.88,96100,8.88165853233809,9.07315219679302,8.85430229455882,9.00932097530804,105387.298621308,0.0,1.0
2012-07-25,9.81,9.96,9.77,9.83,59300,8.94548975382307,9.08227094271945,8.90901477011737,8.96372724567592,65030.8720941056,0.0,1.0
2012-07-26,9.75,9.96,9.62,9.92,49700,8.89077727826452,9.08227094271945,8.77223358122099,9.04579595901374,54503.1086522267,0.0,1.0
2012-07-27,9.88,9.9,9.63,9.77,67500,9.00932097530804,9.02755846716089,8.78135232714741,8.90901477011737,74023.3367007104,0.0,1.0
2012-07-30,9.98,10.07,9.74,9.93,30400,9.10050843457229,9.18257714791012,8.88165853233809,9.05491470494017,33337.9175659496,0.0,1.0
2012-07-31,9.84,10.04,9.7605,9.98,39600,8.97284599160234,9.15522091013084,8.90035196148726,9.10050843457229,43427.0241977501,0.0,1.0
2012-08-01,9.79,9.93,9.7,9.85,85500,8.92725226197022,9.05491470494017,8.84518354863239,8.98196473752877,93762.8931542331,0.0,1.0
2012-08-02,9.72,9.99,9.67,9.7,55800,8.86342104048524,9.10962718049872,8.81782731085312,8.84518354863239,61192.6250059206,0.0,1.0
2012-08-03,10.01,10.02,9.73,9.83,147200,9.12786467235157,9.13698341827799,8.87253978641167,8.96372724567592,161425.706108808,0.0,1.0
2012-08-06,10.25,10.36,9.86,9.99,335300,9.34671457458577,9.44702077977645,8.99108348345519,9.10962718049872,367704.071048122,0.0,1.0
2012-08-07,9.31,10.09,9.3,10.05,256100,8.48955245750181,9.20081463976297,8.48043371157538,9.16433965605727,280850.022652621,0.0,1.0
2012-08-08,9.11,9.358,9.05,9.17,126600,8.30717753897331,8.53332243794865,8.25246506341476,8.36189001453186,138834.880389777,0.0,1.0
2012-08-09,9.185,9.25,9.1,9.13,59900,8.3755681334215,8.43483998194326,8.29805879304688,8.32541503082616,65688.857309223,0.0,1.0
2012-08-10,9.205,9.25,9.1,9.23,52500,8.39380562527435,8.43483998194326,8.29805879304688,8.41660249009041,57573.7063227747,0.0,1.0
2012-08-13,9.11,9.23,9.1,9.22,64100,8.30717753897331,8.41660249009041,8.29805879304688,8.40748374416398,70294.753815045,0.0,1.0
2012-08-14,9.08,9.19,9.06,9.13,51400,8.27982130119403,8.38012750638471,8.26158380934118,8.32541503082616,56367.4000950595,0.0,1.0
2012-08-15,9.07,9.112,9.04,9.06,77600,8.27070255526761,8.30900128815859,8.24334631748833,8.26158380934118,85099.4211551871,0.0,1.0
2012-08-16,9.1,9.2,9.05,9.05,46200,8.29805879304688,8.38924625231113,8.25246506341476,8.25246506341476,50664.8615640418,0.0,1.0
2012-08-17,9.08,9.1,9.05,9.08,42500,8.27982130119403,8.29805879304688,8.25246506341476,8.27982130119403,46607.2860708177,0.0,1.0
2012-08-20,9.33,9.39,9.08,9.08,62700,8.50778994935466,8.56250242491321,8.27982130119403,8.27982130119403,68759.454979771,0.0,1.0
2012-08-21,9.56,9.64,9.33,9.38,63600,8.71752110566244,8.79047107307384,8.50778994935466,8.55338367898679,69746.4328024471,0.0,1.0
2012-08-22,9.56,9.65,9.43,9.57,32200,8.71752110566244,8.79958981900026,8.59897740861891,8.72663985158886,35311.8732113018,0.0,1.0
2012-08-23,9.4,9.67,9.38,9.55,88800,8.57162117083964,8.81782731085312,8.55338367898679,8.70840235973601,97381.811837379,0.0,1.0
2012-08-24,9.4,9.6,9.34,9.35,35700,8.57162117083964,8.75399608936814,8.51690869528109,8.52602744120751,39150.1202994868,0.0,1.0
2012-08-27,9.44,9.54,9.41,9.45,32300,8.60809615454534,8.69928361380959,8.58073991676606,8.61721490047176,35421.5374138214,0.0,1.0
2012-08-28,9.46,9.54,9.401,9.49,23900,8.62633364639819,8.69928361380959,8.57253304543228,8.65368988417746,26209.7444021775,0.0,1.0
2012-08-29,9.61,9.71,9.43,9.45,47000,8.76311483529456,8.85430229455882,8.59897740861891,8.61721490047176,51542.1751841984,0.0,1.0
2012-08-30,9.55,9.79,9.47,9.59,36900,8.70840235973601,8.92725226197022,8.63545239232461,8.74487734344171,40466.0907297217,0.0,1.0
2012-08-31,9.66,9.7,9.46,9.64,46200,8.80870856492669,8.84518354863239,8.62633364639819,8.79047107307384,50664.8615640418,0.0,1.0
2012-09-04,9.69,9.73,9.52,9.7,56800,8.83606480270596,8.87253978641167,8.68104612195674,8.84518354863239,62289.2670311163,0.0,1.0
2012-09-05,9.82,9.91,9.685,9.76,188300,8.95460849974949,9.03667721308732,8.83150542974275,8.89989602419094,206497.693344352,0.0,1.0
2012-09-06,9.71,10.0,9.58,9.92,105700,8.85430229455882,9.11874592642515,8.73575859751529,9.04579595901374,115915.062063186,0.0,1.0
2012-09-07,9.86,9.9,9.69,9.79,111800,8.99108348345519,9.02755846716089,8.83606480270596,8.92725226197022,122604.57841688,0.0,1.0
2012-09-10,9.81,9.9392,9.61,9.9392,80500,8.94548975382307,9.06330395119248,8.76311483529456,9.06330395119248,88279.6830282546,0.0,1.0
2012-09-11,9.67,9.87,9.56,9.85,32900,8.81782731085312,9.00020222938162,8.71752110566244,8.98196473752877,36079.5226289388,0.0,1.0
2012-09-12,9.36,9.8,9.29,9.71,51200,8.53514618713393,8.93637100789664,8.47131496564896,8.85430229455882,56148.0716900204,0.0,1.0
2012-09-13,9.66,9.67,9.2,9.41,71000,8.80870856492669,8.81782731085312,8.38924625231113,8.58073991676606,77861.5837888954,0.0,1.0
2012-09-14,9.2,9.69,9.19,9.69,168800,8.38924625231113,8.83606480270596,8.38012750638471,8.83606480270596,185113.173853036,0.0,1.0
2012-09-17,9.14,9.2,9.02,9.16,116000,8.33453377675258,8.38924625231113,8.22510882563548,8.35277126860543,127210.474922702,0.0,1.0
2012-09-18,9.08,9.2,9.0,9.09,75800,8.27982130119403,8.38924625231113,8.20687133378263,8.28894004712046,83125.4655098348,0.0,1.0
2012-09-19,8.94,9.18,8.89,9.1,246800,8.15215885822408,8.37100876045828,8.10656512859195,8.29805879304688,270651.251818301,0.0,1.0
2012-09-20,8.55,8.96,8.5,8.92,350200,7.7965277670935,8.17039635007693,7.75093403746137,8.13392136637123,384044.037223538,0.0,1.0
2012-09-21,9.01,9.01,8.26,8.69,171400,8.21599007970906,8.21599007970906,7.53208413522717,7.92419021006345,187964.443118545,0.0,1.0
2012-09-24,8.91,9.06,8.85,9.0,64700,8.1248026204448,8.26158380934118,8.07009014488625,8.20687133378263,70952.7390301625,0.0,1.0
2012-09-25,9.02,9.365,8.92,8.99,155100,8.22510882563548,8.53970556009715,8.13392136637123,8.19775258785621,170089.178107855,0.0,1.0
2012-09-26,8.81,9.1,8.8,9.05,54400,8.03361516118055,8.29805879304688,8.02449641525413,8.25246506341476,59657.3261706466,0.0,1.0
2012-09-27,8.74,8.86,8.53,8.8,102600,7.96978393969558,8.07920889081268,7.77829027524065,8.02449641525413,112515.47178508,0.0,1.0
2012-09-28,8.77,8.84,8.68,8.68,49200,7.99714017747485,8.06097139895983,7.91507146413703,7.91507146413703,53954.7876396289,0.0,1.0
2012-10-01,8.87,9.0,8.72,8.8,82600,8.0883276367391,8.20687133378263,7.95154644784273,8.02449641525413,90582.6312811657,0.0,1.0
2012-10-02,9.36,9.48,8.87,8.96,170000,8.53514618713393,8.64457113825104,8.0883276367391,8.17039635007693,186429.144283271,0.0,1.0
2012-10-03,9.4,9.56,9.14,9.32,71000,8.57162117083964,8.71752110566244,8.33453377675258,8.49867120342823,77861.5837888954,0.0,1.0
2012-10-04,9.49,9.59,9.32,9.46,47600,8.65368988417746,8.74487734344171,8.49867120342823,8.62633364639819,52200.1603993158,0.0,1.0
2012-10-05,9.49,9.64,9.35,9.52,27600,8.65368988417746,8.79047107307384,8.52602744120751,8.68104612195674,30267.3198954016,0.0,1.0
2012-10-08,9.51,9.65,9.45,9.45,25100,8.67192737603031,8.79958981900026,8.61721490047176,8.61721490047176,27525.7148324123,0.0,1.0
2012-10-09,9.24,9.62,9.19,9.46,34100,8.42572123601683,8.77223358122099,8.38012750638471,8.62633364639819,37395.4930591737,0.0,1.0
2012-10-10,9.4,9.5,9.27,9.27,63900,8.57162117083964,8.66280863010389,8.45307747379611,8.45307747379611,70075.4254100058,0.0,1.0
2012-10-11,9.46,9.649,9.38,9.44,40900,8.62633364639819,8.79867794440762,8.55338367898679,8.60809615454534,44852.6588305045,0.0,1.0
2012-10-12,9.6,9.61,9.37,9.45,46300,8.75399608936814,8.76311483529456,8.54426493306036,8.61721490047176,50774.5257665614,0.0,1.0
2012-10-15,9.56,9.6,9.36,9.6,69100,8.71752110566244,8.75399608936814,8.53514618713393,8.75399608936814,75777.9639410235,0.0,1.0
2012-10-16,9.62,9.68,9.52,9.62,66000,8.77223358122099,8.82694605677954,8.68104612195674,8.77223358122099,72378.3736629168,0.0,1.0
2012-10-17,9.99,10.02,9.61,9.61,77400,9.10962718049872,9.13698341827799,8.76311483529456,8.76311483529456,84880.0927501479,0.0,1.0
2012-10-18,9.77,9.97,9.75,9.97,49300,8.90901477011737,9.09138968864587,8.89077727826452,9.09138968864587,54064.4518421485,0.0,1.0
2012-10-19,9.27,9.7,9.25,9.7,112600,8.45307747379611,8.84518354863239,8.43483998194326,8.84518354863239,123481.892037037,0.0,1.0
2012-10-22,9.32,9.41,9.25,9.3499,55400,8.49867120342823,8.58073991676606,8.43483998194326,8.52593625374825,60753.9681958424,0.0,1.0
2012-10-23,9.36,9.49,9.2016,9.31,41200,8.53514618713393,8.65368988417746,8.39070525165936,8.48955245750181,45181.6514380633,0.0,1.0
2012-10-24,9.37,9.44,9.29,9.35,21700,8.54426493306036,8.60809615454534,8.47131496564896,8.52602744120751,23797.1319467469,0.0,1.0
2012-10-25,9.48,9.61,9.28,9.48,20700,8.64457113825104,8.76311483529456,8.46219621972253,8.64457113825104,22700.4899215512,0.0,1.0
2012-10-26,9.5,9.58,9.41,9.58,47700,8.66280863010389,8.73575859751529,8.58073991676606,8.73575859751529,52309.8246018354,0.0,1.0
2012-10-31,9.5,9.59,9.36,9.54,56000,8.66280863010389,8.74487734344171,8.53514618713393,8.69928361380959,61411.9534109597,0.0,1.0
2012-11-01,9.69,9.81,9.53,9.53,91200,8.83606480270596,8.94548975382307,8.69016486788316,8.69016486788316,100013.752697849,0.0,1.0
2012-11-02,9.38,9.69,9.35,9.69,97700,8.55338367898679,8.83606480270596,8.52602744120751,8.83606480270596,107141.925861621,0.0,1.0
2012-11-05,9.5,9.59,9.35,9.35,80700,8.66280863010389,8.74487734344171,8.52602744120751,8.52602744120751,88499.0114332938,0.0,1.0
2012-11-06,8.85,9.54,8.8,9.52,170100,8.07009014488625,8.69928361380959,8.02449641525413,8.68104612195674,186538.80848579,0.0,1.0
2012-11-07,8.67,9.18,8.52,8.78,67100,7.9059527182106,8.37100876045828,7.76917152931422,8.00625892340128,73584.6798906321,0.0,1.0
2012-11-08,8.45,8.749,8.42,8.63,59300,7.70534030782925,7.97799081102936,7.67798407004997,7.8694777345049,65030.8720941056,0.0,1.0
2012-11-09,8.57,8.74,8.41,8.45,58300,7.81476525894635,7.96978393969558,7.66886532412355,7.70534030782925,63934.2300689099,0.0,1.0
2012-11-12,8.48,8.65,8.47,8.59,23800,7.73269654560852,7.88771522635775,7.7235777996821,7.8330027507992,26100.0801996579,0.0,1.0
2012-11-13,8.61,8.76,8.3301,8.45,69300,7.85124024265205,7.98802143154843,7.59600654417141,7.70534030782925,75997.2923460627,0.0,1.0
2012-11-14,8.3,8.69,8.2204,8.6,114900,7.56855911893287,7.92419021006345,7.49597390135853,7.84212149672562,126004.168694987,0.0,1.0
2012-11-15,8.4,8.49,8.26,8.27,126900,7.65974657819712,7.74181529153495,7.53208413522717,7.54120288115359,139163.872997336,0.0,1.0
2012-11-16,8.61,9.01,8.2,8.37,204900,7.85124024265205,8.21599007970906,7.47737165966862,7.63239034041785,224701.950962601,0.0,1.0
2012-11-19,8.58,8.72,8.48,8.71,93000,7.82388400487277,7.95154644784273,7.73269654560852,7.9424277019163,101987.708343201,0.0,1.0
2012-11-20,8.55,8.62,8.44,8.59,59600,7.7965277670935,7.86035898857847,7.69622156190282,7.8330027507992,65359.8647016643,0.0,1.0
2012-11-21,8.55,8.75,8.48,8.75,35700,7.7965277670935,7.978902685622,7.73269654560852,7.978902685622,39150.1202994868,0.0,1.0
2012-11-23,8.57,8.66,8.46,8.59,50900,7.81476525894635,7.89683397228417,7.71445905375567,7.8330027507992,55819.0790824616,0.0,1.0
2012-11-26,8.51,8.73,8.47,8.55,46300,7.7600527833878,7.96066519376915,7.7235777996821,7.7965277670935,50774.5257665614,0.0,1.0
2012-11-27,8.53,8.64,8.4,8.52,106600,7.77829027524065,7.87859648043133,7.65974657819712,7.76917152931422,116902.039885863,0.0,1.0
2012-11-28,8.49,8.61,8.4005,8.45,44700,7.74181529153495,7.85124024265205,7.66020251549344,7.70534030782925,49019.8985262482,0.0,1.0
2012-11-29,8.4,8.64,8.32,8.58,233400,7.65974657819712,7.87859648043133,7.58679661078572,7.82388400487277,255956.248680679,0.0,1.0
2012-11-30,8.24,8.44,8.22,8.44,260900,7.51384664337432,7.69622156190282,7.49560915152147,7.69622156190282,286113.904373561,0.0,1.0
2012-12-03,8.23,8.25,8.1,8.25,67600,7.50472789744789,7.52296538930074,7.38618420040437,7.52296538930074,74133.00090323,0.0,1.0
2012-12-04,8.11,8.185,8.0,8.18,86500,7.39530294633079,7.46369354077898,7.29499674114012,7.45913416781577,94859.5351794289,0.0,1.0
2012-12-05,8.1,8.22,8.05,8.17,57600,7.38618420040437,7.49560915152147,7.34059047077224,7.45001542188934,63166.5806512729,0.0,1.0
2012-12-06,8.09,8.13,8.01,8.1,43100,7.37706545447794,7.41354043818364,7.30411548706654,7.38618420040437,47265.2712859351,0.0,1.0
2012-12-07,8.07,8.29,8.05,8.15,60200,7.35882796262509,7.55944037300644,7.34059047077224,7.43177793003649,66017.8499167818,0.0,1.0
2012-12-10,8.13,8.13,8.05,8.11,72100,7.41354043818364,7.41354043818364,7.34059047077224,7.39530294633079,79067.8900166107,0.0,1.0
2012-12-11,8.05,8.2,8.04,8.13,224100,7.34059047077224,7.47737165966862,7.33147172484582,7.41354043818364,245757.477846359,0.0,1.0
2012-12-12,8.11,8.16,8.01,8.1,97800,7.39530294633079,7.44089667596292,7.30411548706654,7.38618420040437,107251.59006414,0.0,1.0
2012-12-13,8.13,8.24,8.0601,8.11,42000,7.41354043818364,7.51384664337432,7.34980040415793,7.39530294633079,46058.9650582198,0.0,1.0
2012-12-14,8.09,8.18,8.05,8.09,18400,7.37706545447794,7.45913416781577,7.34059047077224,7.37706545447794,20178.2132636011,0.0,1.0
2012-12-17,7.95,8.19,7.64,8.1,401000,7.24940301150799,7.46825291374219,6.96672188778881,7.38618420040437,439753.45210348,0.0,1.0
2012-12-18,8.11,8.35,7.75,7.99,129800,7.39530294633079,7.61415284856499,7.06702809297949,7.28587799521369,142344.134870403,0.0,1.0
2012-12-19,7.97,8.31,7.89,8.13,123700,7.26764050336084,7.5776778648593,7.19469053594944,7.41354043818364,135654.618516709,0.0,1.0
2012-12-20,7.8,7.99,7.66,7.97,155100,7.11262182261161,7.28587799521369,6.98495937964166,7.26764050336084,170089.178107855,0.0,1.0
2012-12-21,7.75,7.84,7.66,7.75,202200,7.06702809297949,7.14909680631731,6.98495937964166,7.06702809297949,221741.017494572,0.0,1.0
2012-12-24,7.75,7.89,7.68,7.73,18600,7.06702809297949,7.19469053594944,7.00319687149451,7.04879060112664,20397.5416686402,0.0,1.0
2012-12-26,7.94,7.97,7.69,7.82,73200,7.24028426558157,7.26764050336084,7.01231561742094,7.13085931446446,80274.1962443259,0.0,1.0
2012-12-27,7.87,8.0,7.731,7.97,101600,7.17645304409659,7.29499674114012,7.04970247571928,7.26764050336084,111418.829759884,0.0,1.0
2012-12-28,8.01,8.17,7.86,7.86,62500,7.30411548706654,7.45001542188934,7.16733429817016,7.16733429817016,68540.1265747319,0.0,1.0
2012-12-31,8.2,8.3,7.86,7.99,148300,7.47737165966862,7.56855911893287,7.16733429817016,7.28587799521369,162632.012336524,0.0,1.0
2013-01-02,8.2,8.4,8.13,8.4,108000,7.47737165966862,7.65974657819712,7.41354043818364,7.65974657819712,118437.338721137,0.0,1.0
2013-01-03,8.27,8.32,8.09,8.24,33900,7.54120288115359,7.58679661078572,7.37706545447794,7.51384664337432,37176.1646541346,0.0,1.0
2013-01-04,8.08,8.41,8.02,8.32,76400,7.36794670855152,7.66886532412355,7.31323423299297,7.58679661078572,83783.4507249522,0.0,1.0
2013-01-07,7.97,8.14,7.95,8.02,43500,7.26764050336084,7.42265918411007,7.24940301150799,7.31323423299297,47703.9280960134,0.0,1.0
2013-01-08,8.1003,8.12,7.85,7.98,67900,7.38645776278216,7.40442169225722,7.15821555224374,7.27675924928727,74461.9935107887,0.0,1.0
2013-01-09,8.3,8.32,8.07,8.07,64700,7.56855911893287,7.58679661078572,7.35882796262509,7.35882796262509,70952.7390301624,0.0,1.0
2013-01-10,8.23,8.26,8.05,8.2,56800,7.50472789744789,7.53208413522717,7.34059047077224,7.47737165966862,62289.2670311164,0.0,1.0
2013-01-11,8.07,8.27,8.03,8.26,58200,7.35882796262509,7.54120288115359,7.32235297891939,7.53208413522717,63824.5658663903,0.0,1.0
2013-01-14,7.88,8.13,7.82,8.07,62800,7.18557179002301,7.41354043818364,7.13085931446446,7.35882796262509,68869.1191822906,0.0,1.0
2013-01-15,7.88,7.94,7.65,7.91,207100,7.18557179002301,7.24028426558157,6.97584063371524,7.21292802780229,227114.563418032,0.0,1.0
2013-01-16,7.99,8.18,7.84,7.84,91100,7.28587799521369,7.45913416781577,7.14909680631731,7.14909680631731,99904.0884953292,0.0,1.0
2013-01-17,8.39,8.42,8.02,8.05,52600,7.6506278322707,7.67798407004997,7.31323423299297,7.34059047077224,57683.3705252943,0.0,1.0
2013-01-18,8.52,8.53,8.32,8.43,88900,7.76917152931422,7.77829027524065,7.58679661078572,7.6871028159764,97491.4760398986,0.0,1.0
2013-01-22,8.55,8.62,8.4123,8.55,59100,7.7965277670935,7.86035898857847,7.67096263568662,7.7965277670935,64811.5436890664,0.0,1.0
2013-01-23,8.68,8.71,8.4,8.51,66700,7.91507146413703,7.9424277019163,7.65974657819712,7.7600527833878,73146.0230805538,0.0,1.0
2013-01-24,8.8,8.94,8.59,8.67,164600,8.02449641525413,8.15215885822408,7.8330027507992,7.9059527182106,180507.277347214,0.0,1.0
2013-01-25,8.55,8.86,8.46,8.86,103700,7.7965277670935,8.07920889081268,7.71445905375567,8.07920889081268,113721.778012795,0.0,1.0
2013-01-28,8.63,8.77,8.55,8.56,124200,7.8694777345049,7.99714017747485,7.7965277670935,7.80564651301992,136202.939529307,0.0,1.0
2013-01-29,8.0,8.906,7.82,8.65,277400,7.29499674114012,8.12115512207424,7.13085931446446,7.88771522635775,304208.49778929,0.0,1.0
2013-01-30,7.8,8.05,7.77,8.0,225700,7.11262182261161,7.34059047077224,7.08526558483234,7.29499674114012,247512.105086672,0.0,1.0
2013-01-31,7.65,7.9,7.63,7.8,177700,6.97584063371524,7.20380928187586,6.95760314186239,7.11262182261161,194873.287877278,0.0,1.0
2013-02-01,8.02,8.12,7.7,7.7,107900,7.31323423299297,7.40442169225722,7.02143436334736,7.02143436334736,118327.674518617,0.0,1.0
2013-02-04,7.93,8.08,7.71,8.0,111000,7.23116551965514,7.36794670855152,7.03055310927379,7.29499674114012,121727.264796724,0.0,1.0
2013-02-05,8.01,8.41,7.92,7.95,116100,7.30411548706654,7.66886532412355,7.22204677372871,7.24940301150799,127320.139125222,0.0,1.0
2013-02-06,8.04,8.18,7.94,7.99,481700,7.33147172484582,7.45913416781577,7.24028426558157,7.28587799521369,528252.463536773,0.0,1.0
2013-02-07,8.37,8.41,7.985,8.05,57500,7.63239034041785,7.66886532412355,7.28131862225048,7.34059047077224,63056.9164487533,0.0,1.0
2013-02-08,8.49,8.66,8.34,8.37,132500,7.74181529153495,7.89683397228417,7.60503410263857,7.63239034041785,145305.068338432,0.0,1.0
2013-02-11,8.49,8.64,8.36,8.47,52900,7.74181529153495,7.87859648043133,7.62327159449142,7.7235777996821,58012.363132853,0.0,1.0
2013-02-12,8.39,8.56,8.22,8.52,87300,7.6506278322707,7.80564651301992,7.49560915152147,7.76917152931422,95736.8487995854,0.0,1.0
2013-02-13,8.36,8.5,8.25,8.4,76900,7.62327159449142,7.75093403746137,7.52296538930074,7.65974657819712,84331.7717375501,0.0,1.0
2013-02-14,8.37,8.5,8.26,8.38,137900,7.63239034041785,7.75093403746137,7.53208413522717,7.64150908634427,151226.935274488,0.0,1.0
2013-02-15,8.04,8.25,7.55,8.0,715000,7.33147172484582,7.52296538930074,6.88465317445098,7.29499674114012,784099.048014932,0.0,1.0
2013-02-19,8.01,8.225,7.95,8.0,70800,7.30411548706654,7.50016852448468,7.24940301150799,7.29499674114012,77642.2553838563,0.0,1.0
2013-02-20,8.02,8.18,7.97,8.0,64400,7.31323423299297,7.45913416781577,7.26764050336084,7.29499674114012,70623.7464226037,0.0,1.0
2013-02-21,8.2,8.21,7.995,8.03,65200,7.47737165966862,7.48649040559504,7.2904373681769,7.32235297891939,71501.0600427603,0.0,1.0
2013-02-22,8.36,8.41,8.13,8.22,92700,7.62327159449142,7.66886532412355,7.41354043818364,7.49560915152147,101658.715735642,0.0,1.0
2013-02-25,8.06,8.37,8.04,8.36,88900,7.34970921669867,7.63239034041785,7.33147172484582,7.62327159449142,97491.4760398986,0.0,1.0
2013-02-26,8.08,8.34,7.89,8.1,59600,7.36794670855152,7.60503410263857,7.19469053594944,7.38618420040437,65359.8647016643,0.0,1.0
2013-02-27,8.0,8.17,7.99,8.06,79400,7.29499674114012,7.45001542188934,7.28587799521369,7.34970921669867,87073.3768005393,0.0,1.0
2013-02-28,7.975,8.16,7.95,8.0,68600,7.27219987632405,7.44089667596292,7.24940301150799,7.29499674114012,75229.6429284257,0.0,1.0
2013-03-01,7.9,8.15,7.88,7.96,73200,7.20380928187586,7.43177793003649,7.18557179002301,7.25852175743441,80274.196244326,0.0,1.0
2013-03-04,8.0,8.14,7.9,7.91,118600,7.29499674114012,7.42265918411007,7.20380928187586,7.21292802780229,130061.744188211,0.0,1.0
2013-03-05,7.99,8.16,7.9,8.02,67100,7.28587799521369,7.44089667596292,7.20380928187586,7.31323423299297,73584.6798906321,0.0,1.0
2013-03-06,7.9,8.265,7.8872,7.98,159100,7.20380928187586,7.53664350819038,7.19213728709004,7.27675924928727,174475.746208638,0.0,1.0
2013-03-07,7.86,7.98,7.8016,7.88,38400,7.16733429817016,7.27675924928727,7.11408082195984,7.18557179002301,42111.0537675153,0.0,1.0
2013-03-08,7.85,8.0,7.8,7.94,47900,7.15821555224374,7.29499674114012,7.11262182261161,7.24028426558157,52529.1530068745,0.0,1.0
2013-03-11,8.04,8.05,7.81,7.86,59400,7.33147172484582,7.34059047077224,7.12174056853804,7.16733429817016,65140.5362966251,0.0,1.0
2013-03-12,8.66,8.74,8.09,8.1,421900,7.89683397228417,7.96978393969558,7.37706545447794,7.38618420040437,462673.27043007,0.0,1.0
2013-03-13,8.74,8.93,8.63,8.81,244100,7.96978393969558,8.14304011229765,7.8694777345049,8.03361516118055,267690.318350273,0.0,1.0
2013-03-14,8.77,8.86,8.66,8.79,95300,7.99714017747485,8.07920889081268,7.89683397228417,8.0153776693277,104509.985001151,0.0,1.0
2013-03-15,8.81,8.87,8.73,8.8,182200,8.03361516118055,8.0883276367391,7.96066519376915,8.02449641525413,199808.176990658,0.0,1.0
2013-03-18,8.68,8.85,8.06,8.72,84400,7.91507146413703,8.07009014488625,7.34970921669867,7.95154644784273,92556.5869265179,0.0,1.0
2013-03-19,8.73,8.91,8.6,8.71,79700,7.96066519376915,8.1248026204448,7.84212149672562,7.9424277019163,87402.3694080981,0.0,1.0
2013-03-20,8.67,8.83,8.53,8.77,57400,7.9059527182106,8.0518526530334,7.77829027524065,7.99714017747485,62947.2522462337,0.0,1.0
2013-03-21,8.75,8.94,8.6,8.6,53900,7.978902685622,8.15215885822408,7.84212149672562,7.84212149672562,59109.0051580488,0.0,1.0
2013-03-22,8.73,8.86,8.67,8.82,163600,7.96066519376915,8.07920889081268,7.9059527182106,8.04273390710698,179410.635322018,0.0,1.0
2013-03-25,8.78,8.89,8.702,8.84,161300,8.00625892340128,8.10656512859195,7.93513270517516,8.06097139895983,176888.358664068,0.0,1.0
2013-03-26,8.79,8.9,8.71,8.84,60500,8.0153776693277,8.11568387451838,7.9424277019163,8.06097139895983,66346.8425243405,0.0,1.0
2013-03-27,9.09,9.13,8.6491,8.75,129700,8.28894004712046,8.32541503082616,7.88689453922437,7.978902685622,142234.470667883,0.0,1.0
2013-03-28,9.11,9.2,9.0,9.1,97000,8.30717753897331,8.38924625231113,8.20687133378263,8.29805879304688,106374.276443984,0.0,1.0
2013-04-01,8.99,9.21,8.85,9.12,118700,8.19775258785621,8.39836499823756,8.07009014488625,8.31629628489973,130171.408390731,0.0,1.0
2013-04-02,9.01,9.09,8.98,9.03,139900,8.21599007970906,8.28894004712046,8.18863384192978,8.2342275715619,153420.21932488,0.0,1.0
2013-04-03,8.75,9.0,8.59,9.0,106400,7.978902685622,8.20687133378263,7.8330027507992,8.20687133378263,116682.711480824,0.0,1.0
2013-04-04,8.84,8.84,8.6301,8.709,82500,8.06097139895983,8.06097139895983,7.86956892196416,7.94151582732366,90472.967078646,0.0,1.0
2013-04-05,9.13,9.15,8.64,8.71,93000,8.32541503082616,8.34365252267901,7.87859648043133,7.9424277019163,101987.708343201,0.0,1.0
2013-04-08,9.02,9.23,8.92,9.18,48500,8.22510882563548,8.41660249009041,8.13392136637123,8.37100876045828,53187.1382219919,0.0,1.0
2013-04-09,8.9,8.98,8.76,8.98,48200,8.11568387451838,8.18863384192978,7.98802143154843,8.18863384192978,52858.1456144332,0.0,1.0
2013-04-10,9.19,9.4,8.89,8.89,97600,8.38012750638471,8.57162117083964,8.10656512859195,8.10656512859195,107032.261659101,0.0,1.0
2013-04-11,9.42,9.48,9.11,9.17,97400,8.58985866269249,8.64457113825104,8.30717753897331,8.36189001453186,106812.933254062,0.0,1.0
2013-04-12,9.52,9.55,9.25,9.42,86900,8.68104612195674,8.70840235973601,8.43483998194326,8.58985866269249,95298.1919895071,0.0,1.0
2013-04-15,9.0,9.5,8.88,9.45,126600,8.20687133378263,8.66280863010389,8.09744638266553,8.61721490047176,138834.880389777,0.0,1.0
2013-04-16,9.42,9.44,9.09,9.09,58400,8.58985866269249,8.60809615454534,8.28894004712046,8.28894004712046,64043.8942714294,0.0,1.0
2013-04-17,9.28,9.36,9.09,9.36,101300,8.46219621972253,8.53514618713393,8.28894004712046,8.53514618713393,111089.837152325,0.0,1.0
2013-04-18,9.31,9.35,9.09,9.27,67500,8.48955245750181,8.52602744120751,8.28894004712046,8.45307747379611,74023.3367007104,0.0,1.0
2013-04-19,9.39,9.42,9.21,9.29,37600,8.56250242491321,8.58985866269249,8.39836499823756,8.47131496564896,41233.7401473587,0.0,1.0
2013-04-22,9.52,9.53,9.25,9.45,71500,8.68104612195674,8.69016486788316,8.43483998194326,8.61721490047176,78409.9048014932,0.0,1.0
2013-04-23,9.76,9.8,9.42,9.6,44800,8.89989602419094,8.93637100789664,8.58985866269249,8.75399608936814,49129.5627287678,0.0,1.0
2013-04-24,9.85,10.05,9.8,9.81,135700,8.98196473752877,9.16433965605727,8.93637100789664,8.94548975382307,148814.322819058,0.0,1.0
2013-04-25,9.98,10.1128,9.75,9.9,66000,9.10050843457229,9.22160538047522,8.89077727826452,9.02755846716089,72378.3736629169,0.0,1.0
2013-04-26,9.94,10.0,9.8,9.98,101100,9.06403345086659,9.11874592642515,8.93637100789664,9.10050843457229,110870.508747286,0.0,1.0
2013-04-29,9.95,10.0,9.84,9.97,89600,9.07315219679302,9.11874592642515,8.97284599160234,9.09138968864587,98259.1254575356,0.0,1.0
2013-04-30,9.8,9.99,9.78,9.95,234900,8.93637100789664,9.10962718049872,8.91813351604379,9.07315219679302,257601.211718472,0.0,1.0
2013-05-01,9.48,9.84,9.29,9.8,161300,8.64457113825104,8.97284599160234,8.47131496564896,8.93637100789664,176888.358664068,0.0,1.0
2013-05-02,9.65,9.742,9.55,9.55,122700,8.79958981900026,8.88348228152338,8.70840235973601,8.70840235973601,134557.976491514,0.0,1.0
2013-05-03,9.85,9.99,9.67,9.7,207000,8.98196473752877,9.10962718049872,8.81782731085312,8.84518354863239,227004.899215512,0.0,1.0
2013-05-06,9.92,9.99,9.78,9.9,156100,9.04579595901374,9.10962718049872,8.91813351604379,9.02755846716089,171185.82013305,0.0,1.0
2013-05-07,8.97,9.52,8.96,9.5,769000,8.17951509600335,8.68104612195674,8.17039635007693,8.66280863010389,843317.717375501,0.0,1.0
2013-05-08,8.89,8.9628,8.8,8.87,193500,8.10656512859195,8.17294959893633,8.02449641525413,8.0883276367391,212200.23187537,0.0,1.0
2013-05-09,8.96,8.99,8.7,8.86,212800,8.17039635007693,8.19775258785621,7.93330895598988,8.07920889081268,233365.422961647,0.0,1.0
2013-05-10,8.9,9.03,8.831,8.97,125100,8.11568387451838,8.2342275715619,8.05276452762604,8.17951509600335,137189.917351983,0.0,1.0
2013-05-13,8.97,9.2,8.815,8.86,144200,8.17951509600335,8.38924625231113,8.03817453414376,8.07920889081268,158135.780033221,0.0,1.0
2013-05-14,8.81,8.97,8.79,8.95,102100,8.03361516118055,8.17951509600335,8.0153776693277,8.1612776041505,111967.150772482,0.0,1.0
2013-05-15,8.82,9.0,8.69,8.79,74100,8.04273390710698,8.20687133378263,7.92419021006345,8.0153776693277,81261.1740670021,0.0,1.0
2013-05-16,8.78,8.88,8.7275,8.81,150700,8.00625892340128,8.09744638266553,7.95838550728754,8.03361516118055,165263.953196993,0.0,1.0
2013-05-17,8.95,8.98,8.79,8.85,151100,8.1612776041505,8.18863384192978,8.0153776693277,8.07009014488625,165702.610007072,0.0,1.0
2013-05-20,9.03,9.158,8.85,8.85,201900,8.2342275715619,8.35094751942015,8.07009014488625,8.07009014488625,221412.024887014,0.0,1.0
2013-05-21,8.93,9.06,8.82,9.0,160400,8.14304011229765,8.26158380934118,8.04273390710698,8.20687133378263,175901.380841392,0.0,1.0
2013-05-22,8.74,9.05,8.63,8.95,217800,7.96978393969558,8.25246506341476,7.8694777345049,8.1612776041505,238848.633087626,0.0,1.0
2013-05-23,8.68,8.75,8.63,8.72,235700,7.91507146413703,7.978902685622,7.8694777345049,7.95154644784273,258478.525338629,0.0,1.0
2013-05-24,8.88,9.0,8.65,8.68,331100,8.09744638266553,8.20687133378263,7.88771522635775,7.91507146413703,363098.1745423,0.0,1.0
2013-05-28,8.79,9.105,8.79,8.95,152000,8.0153776693277,8.3026181660101,8.0153776693277,8.1612776041505,166689.587829748,0.0,1.0
2013-05-29,8.75,8.8699,8.735,8.75,110300,7.978902685622,8.08823644927984,7.96522456673236,7.978902685622,120959.615379087,0.0,1.0
2013-05-30,8.78,8.84,8.74,8.8,109800,8.00625892340128,8.06097139895983,7.96978393969558,8.02449641525413,120411.294366489,0.0,1.0
2013-05-31,8.97,9.01,8.69,8.72,176600,8.17951509600335,8.21599007970906,7.92419021006345,7.95154644784273,193666.981649562,0.0,1.0
2013-06-03,8.91,8.97,8.73,8.96,210600,8.1248026204448,8.17951509600335,7.96066519376915,8.17039635007693,230952.810506217,0.0,1.0
2013-06-04,8.95,9.06,8.87,8.87,110600,8.1612776041505,8.26158380934118,8.0883276367391,8.0883276367391,121288.607986646,0.0,1.0
2013-06-05,8.85,9.01,8.81,8.93,77000,8.07009014488625,8.21599007970906,8.03361516118055,8.14304011229765,84441.4359400697,0.0,1.0
2013-06-06,8.86,8.93,8.68,8.82,68600,8.07920889081268,8.14304011229765,7.91507146413703,8.04273390710698,75229.6429284257,0.0,1.0
2013-06-07,8.76,8.97,8.71,8.94,88800,7.98802143154843,8.17951509600335,7.9424277019163,8.15215885822408,97381.811837379,0.0,1.0
2013-06-10,8.78,8.875,8.69,8.8,89700,8.00625892340128,8.09288700970232,7.92419021006345,8.02449641525413,98368.7896600551,0.0,1.0
2013-06-11,8.75,8.86,8.67,8.75,92900,7.978902685622,8.07920889081268,7.9059527182106,7.978902685622,101878.044140681,0.0,1.0
2013-06-12,8.77,8.84,8.72,8.82,150700,7.99714017747485,8.06097139895983,7.95154644784273,8.04273390710698,165263.953196994,0.0,1.0
2013-06-13,8.92,8.93,8.64,8.8,132500,8.13392136637123,8.14304011229765,7.87859648043133,8.02449641525413,145305.068338432,0.0,1.0
2013-06-14,9.0,9.03,8.75,8.94,189600,8.20687133378263,8.2342275715619,7.978902685622,8.15215885822408,207923.327977107,0.0,1.0
2013-06-17,9.16,9.24,9.01,9.08,166500,8.35277126860543,8.42572123601683,8.21599007970906,8.27982130119403,182590.897195086,0.0,1.0
2013-06-18,9.16,9.26,9.07,9.22,145100,8.35277126860543,8.44395872786968,8.27070255526761,8.40748374416398,159122.757855898,0.0,1.0
2013-06-19,9.15,9.22,9.12,9.19,125900,8.34365252267901,8.40748374416398,8.31629628489973,8.38012750638471,138067.23097214,0.0,1.0
2013-06-20,9.05,9.09,8.995,9.04,246800,8.25246506341476,8.28894004712046,8.20231196081942,8.24334631748833,270651.251818301,0.0,1.0
2013-06-21,9.18,9.2491,9.07,9.09,259500,8.37100876045828,8.43401929480988,8.27070255526761,8.28894004712046,284578.605538287,0.0,1.0
2013-06-24,9.19,9.28,9.09,9.09,239300,8.38012750638471,8.46219621972253,8.28894004712046,8.28894004712046,262426.436629333,0.0,1.0
2013-06-25,9.19,9.3,9.18,9.3,326100,8.38012750638471,8.48043371157538,8.37100876045828,8.48043371157538,357614.964416321,0.0,1.0
2013-06-26,9.42,9.485,9.21,9.22,206600,8.58985866269249,8.64913051121425,8.39836499823756,8.40748374416398,226566.242405434,0.0,1.0
2013-06-27,9.49,9.6,9.39,9.49,197400,8.65368988417746,8.75399608936814,8.56250242491321,8.65368988417746,216477.135773633,0.0,1.0
2013-06-28,9.39,9.64,9.37,9.43,352600,8.56250242491321,8.79047107307384,8.54426493306036,8.59897740861891,386675.978084007,0.0,1.0
2013-07-01,9.29,9.4,9.21,9.4,200300,8.47131496564896,8.57162117083964,8.39836499823756,8.57162117083964,219657.397646701,0.0,1.0
2013-07-02,9.37,9.42,9.16,9.26,172800,8.54426493306036,8.58985866269249,8.35277126860543,8.44395872786968,189499.741953819,0.0,1.0
2013-07-03,9.4,9.42,9.29,9.29,60600,8.57162117083964,8.58985866269249,8.47131496564896,8.47131496564896,66456.50672686,0.0,1.0
2013-07-05,9.54,9.56,9.21,9.5,99300,8.69928361380959,8.71752110566244,8.39836499823756,8.66280863010389,108896.553101934,0.0,1.0
2013-07-08,9.54,9.62,9.45,9.53,94800,8.69928361380959,8.77223358122099,8.61721490047176,8.69016486788316,103961.663988553,0.0,1.0
2013-07-09,9.51,9.69,9.35,9.55,213700,8.67192737603031,8.83606480270596,8.52602744120751,8.70840235973601,234352.400784323,0.0,1.0
2013-07-10,9.55,9.56,9.37,9.46,273900,8.70840235973601,8.71752110566244,8.54426493306036,8.62633364639819,300370.250701105,0.0,1.0
2013-07-11,9.63,9.65,9.36,9.6,198500,8.78135232714741,8.79958981900026,8.53514618713393,8.75399608936814,217683.442001349,0.0,1.0
2013-07-12,9.82,9.92,9.52,9.6,124900,8.95460849974949,9.04579595901374,8.68104612195674,8.75399608936814,136970.588946944,0.0,1.0
2013-07-15,10.02,10.06,9.66,9.8,160000,9.13698341827799,9.1734584019837,8.80870856492669,8.93637100789664,175462.724031314,0.0,1.0
2013-07-16,10.03,10.15,9.91,9.99,192500,9.14610216420442,9.25552711532152,9.03667721308732,9.10962718049872,211103.589850174,0.0,1.0
2013-07-17,10.12,10.16,10.05,10.06,93000,9.22817087754225,9.26464586124795,9.16433965605727,9.1734584019837,101987.708343201,0.0,1.0
2013-07-18,10.09,10.14,9.99,10.11,124700,9.20081463976297,9.2464083693951,9.10962718049872,9.21905213161582,136751.260541905,0.0,1.0
2013-07-19,10.16,10.16,10.0,10.06,126600,9.26464586124795,9.26464586124795,9.11874592642515,9.1734584019837,138834.880389777,0.0,1.0
2013-07-22,10.24,10.34,10.0,10.1,81800,9.33759582865935,9.4287832879236,9.11874592642515,9.2099333856894,89705.317661009,0.0,1.0
2013-07-23,10.18,10.4,10.14,10.23,179100,9.2828833531008,9.48349576348215,9.2464083693951,9.32847708273292,196408.586712552,0.0,1.0
2013-07-24,10.21,10.25,10.02,10.18,121100,9.31023959088007,9.34671457458577,9.13698341827799,9.2828833531008,132803.349251201,0.0,1.0
2013-07-25,10.25,10.35,10.0,10.18,247400,9.34671457458577,9.43790203385002,9.11874592642515,9.2828833531008,271309.237033419,0.0,1.0
2013-07-26,10.26,10.27,10.06,10.17,72200,9.3558333205122,9.36495206643862,9.1734584019837,9.27376460717437,79177.5542191302,0.0,1.0
2013-07-29,10.31,10.38,10.16,10.26,104700,9.40142705014432,9.4652582716293,9.26464586124795,9.3558333205122,114818.420037991,0.0,1.0
2013-07-30,10.09,10.32,10.06,10.32,96800,9.20081463976297,9.41054579607075,9.1734584019837,9.41054579607075,106154.948038945,0.0,1.0
2013-07-31,10.34,10.4,10.03,10.05,191300,9.4287832879236,9.48349576348215,9.14610216420442,9.16433965605727,209787.619419939,0.0,1.0
2013-08-01,10.48,10.555,10.113,10.37,91700,9.55644573089355,9.62483632534174,9.22178775539375,9.45613952570287,100562.073710447,0.0,1.0
2013-08-02,10.44,10.67,10.218,10.5,79100,9.51997074718785,9.72970190349563,9.31753458762121,9.5746832227464,86744.3841929807,0.0,1.0
2013-08-05,10.45,10.7,10.24,10.46,179700,9.52908949311428,9.7570581412749,9.33759582865935,9.5382082390407,197066.571927669,0.0,1.0
2013-08-06,10.32,10.36,9.5,9.65,849100,9.41054579607075,9.44702077977645,8.66280863010389,8.79958981900026,931158.743593677,0.0,1.0
2013-08-07,10.21,10.39,10.081,10.34,195100,9.31023959088007,9.47437701755573,9.19260776842919,9.4287832879236,213954.859115683,0.0,1.0
2013-08-08,10.2,10.25,10.07,10.21,146600,9.30112084495365,9.34671457458577,9.18257714791012,9.31023959088007,160767.720893691,0.0,1.0
2013-08-09,10.36,10.43,10.23,10.25,154700,9.44702077977645,9.51085200126143,9.32847708273292,9.34671457458577,169650.521297776,0.0,1.0
2013-08-12,10.41,10.45,10.3,10.31,131200,9.49261450940858,9.52908949311428,9.3923083042179,9.40142705014432,143879.433705677,0.0,1.0
2013-08-13,10.54,10.55,10.3,10.45,167400,9.6111582064521,9.62027695237853,9.3923083042179,9.52908949311428,183577.875017762,0.0,1.0
2013-08-14,10.51,10.54,10.38,10.51,89300,9.58380196867283,9.6111582064521,9.4652582716293,9.58380196867283,97930.1328499769,0.0,1.0
2013-08-15,10.46,10.47,10.28,10.43,126600,9.5382082390407,9.54732698496713,9.37407081236505,9.51085200126143,138834.880389777,0.0,1.0
2013-08-16,10.38,10.49,10.27,10.41,84500,9.4652582716293,9.56556447681998,9.36495206643862,9.49261450940858,92666.2511290375,0.0,1.0
2013-08-19,10.51,11.0,10.42,10.42,234200,9.58380196867283,10.0306205190677,9.501733255335,9.501733255335,256833.562300835,0.0,1.0
2013-08-20,10.64,10.67,10.35,10.51,143400,9.70234566571635,9.72970190349563,9.43790203385002,9.58380196867283,157258.466413065,0.0,1.0
2013-08-21,10.75,10.85,10.52,10.64,271800,9.80265187090703,9.89383933017128,9.59292071459925,9.70234566571635,298067.302448194,0.0,1.0
2013-08-22,10.82,10.95,10.74,10.79,78500,9.86648309239201,9.98502678943553,9.79353312498061,9.83912685461273,86086.3989778632,0.0,1.0
2013-08-23,10.89,10.94,10.79,10.82,85800,9.93031431387698,9.97590804350911,9.83912685461273,9.86648309239201,94091.8857617919,0.0,1.0
2013-08-26,10.64,10.97,10.61,10.92,115300,9.70234566571635,10.0032642812884,9.67498942793708,9.95767055165626,126442.825505065,0.0,1.0
2013-08-27,10.4,10.65,10.35,10.57,81400,9.48349576348215,9.71146441164278,9.43790203385002,9.63851444423138,89266.6608509308,0.0,1.0
2013-08-28,10.29,10.53,10.22,10.43,63600,9.38318955829147,9.60203946052568,9.3193583368065,9.51085200126143,69746.4328024472,0.0,1.0
2013-08-29,10.35,10.58,10.29,10.31,182000,9.43790203385002,9.6476331901578,9.38318955829147,9.40142705014432,199588.848585619,0.0,1.0
2013-08-30,10.4,10.42,10.2004,10.31,329900,9.48349576348215,9.501733255335,9.30148559479071,9.40142705014432,361782.204112065,0.0,1.0
2013-09-03,10.88,10.925,10.6,10.72,468600,9.92119556795056,9.96222992461947,9.66587068201065,9.77529563312776,513886.45300671,0.0,1.0
2013-09-04,10.78,10.9,10.72,10.9,149500,9.83000810868631,9.93943305980341,9.77529563312776,9.93943305980341,163947.982766759,0.0,1.0
2013-09-05,10.65,10.94,10.63,10.8,148700,9.71146441164278,9.97590804350911,9.69322691978993,9.84824560053916,163070.669146602,0.0,1.0
2013-09-06,10.58,10.7,10.38,10.7,79900,9.6476331901578,9.7570581412749,9.4652582716293,9.7570581412749,87621.6978131373,0.0,1.0
2013-09-09,10.98,11.0,10.55,10.71,183400,10.0123830272148,10.0306205190677,9.62027695237853,9.76617688720133,201124.147420893,0.0,1.0
2013-09-10,11.685,11.73,10.9101,11.0,236200,10.6552546150278,10.6962889716967,9.9486429931891,10.0306205190677,259026.846351226,0.0,1.0
2013-09-11,11.89,12.06,11.58,11.63,310500,10.8421889065195,10.9972075872687,10.5595077828003,10.6051015124324,340507.348823268,0.0,1.0
2013-09-12,11.85,11.98,11.794,11.9,102100,10.8057139228138,10.9242576198573,10.7546489456258,10.8513076524459,111967.150772482,0.0,1.0
2013-09-13,12.07,12.16,11.91,11.91,116200,11.0063263331951,11.088395046533,10.8604263983723,10.8604263983723,127429.803327742,0.0,1.0
2013-09-16,11.82,12.21,11.76,12.2,90200,10.7783576850345,11.1339887761651,10.723645209476,11.1248700302387,98917.1106726532,0.0,1.0
2013-09-17,11.96,12.1,11.56,11.85,92900,10.9060201280045,11.0336825709744,10.5412702909475,10.8057139228138,101878.044140681,0.0,1.0
2013-09-18,12.12,12.28,11.78,12.0,96800,11.0519200628273,11.1978199976501,10.7418827013288,10.9424951117102,106154.948038944,0.0,1.0
2013-09-19,12.11,12.23,11.95,12.18,108700,11.0428013169008,11.152226268018,10.896901382078,11.1066325383858,119204.988138774,0.0,1.0
2013-09-20,12.23,12.68,12.06,12.23,188000,11.152226268018,11.5625698347071,10.9972075872687,11.152226268018,206168.700736793,0.0,1.0
2013-09-23,12.32,12.34,11.95,12.25,144300,11.2342949813558,11.2525324732086,10.896901382078,11.1704637598708,158245.444235741,0.0,1.0
2013-09-24,12.14,12.33,12.02,12.33,112900,11.0701575546801,11.2434137272822,10.960732603563,11.2434137272822,123810.884644596,0.0,1.0
2013-09-25,12.13,12.46,12.1,12.17,139700,11.0610388087537,11.3619574243257,11.0336825709744,11.0975137924594,153200.890919841,0.0,1.0
2013-09-26,12.16,12.32,12.04,12.17,52700,11.088395046533,11.2342949813558,10.9789700954159,11.0975137924594,57793.0347278138,0.0,1.0
2013-09-27,12.16,12.3,12.09,12.09,61800,11.088395046533,11.2160574895029,11.024563825048,11.024563825048,67772.4771570947,0.0,1.0
2013-09-30,12.16,12.35,11.97,12.1,75500,11.088395046533,11.2616512191351,10.9151388739309,11.0336825709744,82796.4729022759,0.0,1.0
2013-10-01,12.19,12.3,12.09,12.12,135200,11.1157512843123,11.2160574895029,11.024563825048,11.0519200628273,148266.001806459,0.0,1.0
2013-10-02,12.16,12.42,12.0,12.15,133100,11.088395046533,11.32548244062,10.9424951117102,11.0792763006066,145963.053553549,0.0,1.0
2013-10-03,12.09,12.23,11.93,12.15,81200,11.024563825048,11.152226268018,10.8786638902252,11.0792763006066,89047.3324458916,0.0,1.0
2013-10-04,12.98,13.21,12.06,12.06,401600,11.8361322124998,12.0458633688076,10.9972075872687,10.9972075872687,440411.437318599,0.0,1.0
2013-10-07,13.99,14.24,12.67,13.22,659100,12.7571255510688,12.9850941992294,11.5534510887807,12.054982114734,722796.758806491,0.0,1.0
2013-10-08,13.68,14.68,13.6201,13.96,446200,12.4744444273496,13.3863190199921,12.4198231392503,12.7297693132895,489321.671642326,0.0,1.0
2013-10-09,13.64,13.9,13.59,13.68,286700,12.4379694436439,12.675056837731,12.3923757140118,12.4744444273496,314407.26862361,0.0,1.0
2013-10-10,13.8,13.89,13.62,13.77,202500,12.5838693784667,12.6659380918045,12.419731951791,12.5565131406874,222070.010102131,0.0,1.0
2013-10-11,14.5,14.55,13.78,13.82,426100,13.2221815933165,13.2677753229486,12.5656318866138,12.6021068703196,467279.166935891,0.0,1.0
2013-10-14,14.55,14.9,14.38,14.46,392300,13.2677753229486,13.5869314303735,13.1127566421994,13.1857066096108,430212.666484277,0.0,1.0
2013-10-15,14.32,14.58,14.25,14.55,244700,13.0580441666408,13.2951315607279,12.9942129451558,13.2677753229486,268348.30356539,0.0,1.0
2013-10-16,14.17,14.6,14.14,14.38,249300,12.9212629777444,13.3133690525807,12.8939067399652,13.1127566421994,273392.856881291,0.0,1.0
2013-10-17,14.48,14.54,14.12,14.15,144900,13.2039441014636,13.2586565770222,12.8756692481123,12.9030254858916,158903.429450859,0.0,1.0
2013-10-18,14.45,14.58,14.15,14.57,119000,13.1765878636843,13.2951315607279,12.9030254858916,13.2860128148014,130500.40099829,0.0,1.0
2013-10-21,14.24,14.78,14.23,14.5,143200,12.9850941992294,13.4775064792564,12.975975453303,13.2221815933165,157039.138008026,0.0,1.0
2013-10-22,14.23,14.4,14.06,14.26,83100,12.975975453303,13.1309941340522,12.8209567725538,13.0033316910823,91130.9522937634,0.0,1.0
2013-10-23,14.26,14.32,14.06,14.25,157900,13.0033316910823,13.0580441666408,12.8209567725538,12.9942129451558,173159.775778402,0.0,1.0
2013-10-24,14.24,14.3446,14.17,14.25,124600,12.9850941992294,13.0804762816198,12.9212629777444,12.9942129451558,136641.596339386,0.0,1.0
2013-10-25,14.28,14.42,14.07,14.3,136900,13.0215691829351,13.1492316259051,12.8300755184802,13.039806674788,150130.293249293,0.0,1.0
2013-10-28,14.23,14.51,14.14,14.33,161500,12.975975453303,13.2313003392429,12.8939067399652,13.0671629125672,177107.687069107,0.0,1.0
2013-10-29,14.31,14.46,14.025,14.23,188500,13.0489254207144,13.1857066096108,12.7890411618113,12.975975453303,206717.021749391,0.0,1.0
2013-10-30,14.61,14.67,14.15,14.15,234600,13.3224877985071,13.3772002740657,12.9030254858916,12.9030254858916,257272.219110914,0.0,1.0
2013-10-31,14.91,15.15,14.44,14.61,353100,13.5960501762999,13.8149000785341,13.1674691177579,13.3224877985071,387224.299096605,0.0,1.0
2013-11-01,14.9,15.0,14.744,14.84,356800,13.5869314303735,13.6781188896377,13.4446789939212,13.5322189548149,391281.874589828,0.0,1.0
2013-11-04,14.71,14.965,14.57,14.89,416200,13.4136752577714,13.6462032788952,13.2860128148014,13.577812684447,456422.410886454,0.0,1.0
2013-11-05,12.92,13.915,12.85,13.38,1391300,11.7814197369413,12.6887349566206,11.7175885154563,12.2008820495568,1525758.04965479,0.0,1.0
2013-11-06,12.74,12.96,12.15,12.92,523800,11.6172823102656,11.817894720647,11.0792763006066,11.7814197369413,574421.092797515,0.0,1.0
2013-11-07,12.31,12.784,12.2,12.72,391400,11.2251762354294,11.6574047923419,11.1248700302387,11.5990448184128,429225.688661599,0.0,1.0
2013-11-08,12.45,12.64,12.2,12.28,241000,11.3528386783993,11.5260948510014,11.1248700302387,11.1978199976501,264290.728072166,0.0,1.0
2013-11-11,12.36,12.71,12.35,12.5,117700,11.2707699650615,11.5899260724864,11.2616512191351,11.3984324080314,129074.766365535,0.0,1.0
2013-11-12,12.54,12.63,12.41,12.41,131700,11.4349073917371,11.516976105075,11.3163636946936,11.3163636946936,144427.754718275,0.0,1.0
2013-11-13,12.78,12.94,12.5,12.52,133300,11.6537572939713,11.7996572287941,11.3984324080314,11.4166698998843,146182.381958589,0.0,1.0
2013-11-14,12.7,12.92,12.62,12.8,75800,11.5808073265599,11.7814197369413,11.5078573591485,11.6719947858242,83125.465509835,0.0,1.0
2013-11-15,12.69,12.82,12.6,12.78,117300,11.5716885806335,11.690232277677,11.4896198672957,11.6537572939713,128636.109555457,0.0,1.0
2013-11-18,12.63,13.03,12.58,12.75,171500,11.516976105075,11.881725942132,11.4713823754428,11.6264010561921,188074.107321064,0.0,1.0
2013-11-19,12.84,12.94,12.7,12.7,183100,11.7084697695299,11.7996572287941,11.5808073265599,11.5808073265599,200795.154813334,0.0,1.0
2013-11-20,13.0,13.58,12.7901,12.9,361000,11.8543697043527,12.3832569680853,11.662967227357,11.7631822450884,395887.771095651,0.0,1.0
2013-11-21,13.23,13.39,13.0425,13.1,177200,12.0641008606605,12.2100007954833,11.89312437454,11.9455571636169,194324.966864679,0.0,1.0
2013-11-22,13.39,13.56,13.2,13.2,146300,12.2100007954833,12.3650194762325,12.0367446228812,12.0367446228812,160438.728286132,0.0,1.0
2013-11-25,13.57,13.69,13.39,13.48,152700,12.3741382221589,12.483563173276,12.2100007954833,12.2920695088211,167457.237247385,0.0,1.0
2013-11-26,13.42,13.6787,13.36,13.55,159300,12.2373570332625,12.4732589903792,12.182644557704,12.3559007303061,174695.074613677,0.0,1.0
2013-11-27,13.5,13.54,13.38,13.47,322700,12.3103070006739,12.3467819843796,12.2008820495568,12.2829507628947,353886.381530657,0.0,1.0
2013-11-29,13.35,13.62,13.31,13.58,77200,12.1735258117776,12.419731951791,12.1370508280719,12.3832569680853,84660.7643451086,0.0,1.0
2013-12-02,13.13,13.46,13.06,13.31,79200,11.9729134013962,12.2738320169682,11.9090821799112,12.1370508280719,86854.0483955003,0.0,1.0
2013-12-03,12.64,13.15,12.5337,13.08,142900,11.5260948510014,11.9911508932491,11.4291625818035,11.9273196717641,156710.145400467,0.0,1.0
2013-12-04,12.42,12.65,12.19,12.56,128200,11.32548244062,11.5352135969278,11.1157512843123,11.45314488359,140589.50763009,0.0,1.0
2013-12-05,12.45,12.53,12.2,12.4,134500,11.3528386783993,11.4257886458107,11.1248700302387,11.3072449487672,147498.352388823,0.0,1.0
2013-12-06,12.85,13.02,12.57,12.57,113600,11.7175885154563,11.8726071962055,11.4622636295164,11.4622636295164,124578.534062233,0.0,1.0
2013-12-09,12.78,12.85,12.62,12.84,121000,11.6537572939713,11.7175885154563,11.5078573591485,11.7084697695299,132693.685048681,0.0,1.0
2013-12-10,12.75,13.04,12.74,12.76,83000,11.6264010561921,11.8908446880584,11.6172823102656,11.6355198021185,91021.2880912436,0.0,1.0
2013-12-11,12.65,12.956,12.55,12.8,100800,11.5352135969278,11.8142472222764,11.4440261376636,11.6719947858242,110541.516139728,0.0,1.0
2013-12-12,12.69,12.844,12.57,12.7,168000,11.5716885806335,11.7121172679005,11.4622636295164,11.5808073265599,184235.860232879,0.0,1.0
2013-12-13,12.67,12.835,12.5,12.75,40700,11.5534510887807,11.7039103965667,11.3984324080314,11.6264010561921,44633.3304254652,0.0,1.0
2013-12-16,12.55,12.8,12.39,12.75,104300,11.4440261376636,11.6719947858242,11.2981262028408,11.6264010561921,114379.763227912,0.0,1.0
2013-12-17,12.73,12.76,12.43,12.59,48100,11.6081635643392,11.6355198021185,11.3346011865465,11.4805011213693,52748.4814119137,0.0,1.0
2013-12-18,12.73,12.8346,12.51,12.71,161900,11.6081635643392,11.7035456467296,11.4075511539579,11.5899260724864,177546.343879186,0.0,1.0
2013-12-19,12.57,12.7592,12.53,12.75,53600,11.4622636295164,11.6347903024444,11.4257886458107,11.6264010561921,58780.0125504901,0.0,1.0
2013-12-20,12.91,13.14,12.361,12.5,454700,11.7723009910149,11.9820321473226,11.2716818396541,11.3984324080314,498643.128856488,0.0,1.0
2013-12-23,12.71,12.99,12.57,12.95,216700,11.5899260724864,11.8452509584263,11.4622636295164,11.8087759747206,237642.32685991,0.0,1.0
2013-12-24,12.87,13.0,12.671,12.68,260500,11.7358260073092,11.8543697043527,11.5543629633733,11.5625698347071,285675.247563481,0.0,1.0
2013-12-26,12.96,13.1,12.89,12.89,120000,11.817894720647,11.9455571636169,11.754063499162,11.754063499162,131597.043023485,0.0,1.0
2013-12-27,13.08,13.18,12.86,13.02,95200,11.9273196717641,12.0185071310283,11.7267072613827,11.8726071962055,104400.320798631,0.0,1.0
2013-12-30,13.38,13.97,13.1,13.1,71300,12.2008820495568,12.7388880592159,11.9455571636169,11.9455571636169,78190.5763964544,0.0,1.0
2013-12-31,13.33,13.58,13.3,13.45,124200,12.1552883199247,12.3832569680853,12.1279320821454,12.2647132710418,136202.939529307,0.0,1.0
2014-01-02,13.32,13.484,13.17,13.36,156100,12.1461695739983,12.2957170071917,12.0093883851019,12.182644557704,171185.82013305,0.0,1.0
2014-01-03,13.27,13.435,13.25,13.32,119200,12.1005758443662,12.2510351521522,12.0823383525133,12.1461695739983,130719.729403328,0.0,1.0
2014-01-06,13.16,13.4255,13.0,13.33,119600,12.0002696391755,12.2423723435221,11.8543697043527,12.1552883199247,131158.386213407,0.0,1.0
2014-01-07,13.63,13.68,13.09,13.31,111300,12.4288506977175,12.4744444273496,11.9364384176905,12.1370508280719,122056.257404282,0.0,1.0
2014-01-08,13.5,13.68,13.36,13.65,89500,12.3103070006739,12.4744444273496,12.182644557704,12.4470881895703,98149.4612550164,0.0,1.0
2014-01-09,13.63,13.668,13.32,13.58,153900,12.4288506977175,12.4635019322379,12.1461695739983,12.3832569680853,168773.207677619,0.0,1.0
2014-01-10,14.08,14.1879,13.2501,13.66,100000,12.8391942644066,12.9375855329527,12.0824295399726,12.4562069354967,109664.202519571,0.0,1.0
2014-01-13,14.02,14.55,13.864,14.09,118700,12.7844817888481,13.2677753229486,12.6422293523958,12.848313010333,130171.40839073,0.0,1.0
2014-01-14,14.32,14.48,13.9004,14.12,135600,13.0580441666408,13.2039441014636,12.675421587568,12.8756692481123,148704.658616538,0.0,1.0
2014-01-15,13.99,14.44,13.89,14.31,109800,12.7571255510688,13.1674691177579,12.6659380918045,13.0489254207144,120411.294366489,0.0,1.0
2014-01-16,13.98,14.1,13.843,13.97,95300,12.7480068051424,12.8574317562595,12.6230799859503,12.7388880592159,104509.985001151,0.0,1.0
2014-01-17,13.76,13.96,13.7,13.93,149100,12.547394394761,12.7297693132895,12.4926819192024,12.7024130755102,163509.32595668,0.0,1.0
2014-01-21,13.98,14.0,13.52,13.84,139100,12.7480068051424,12.7662442969952,12.3285444925268,12.6203443621724,152542.905704723,0.0,1.0
2014-01-22,14.18,14.2,13.92,14.0,90300,12.9303817236709,12.9486192155237,12.6932943295838,12.7662442969952,99026.7748751723,0.0,1.0
2014-01-23,12.71,14.17,12.64,14.17,549600,11.5899260724864,12.9212629777444,11.5260948510014,12.9212629777444,602714.45704756,0.0,1.0
2014-01-24,11.82,12.7,11.66,12.7,1169100,10.7783576850345,11.5808073265599,10.6324577502117,11.5808073265599,1282084.19165631,0.0,1.0
2014-01-27,11.47,11.93,11.21,11.91,380900,10.4592015776096,10.8786638902252,10.2221141835226,10.8604263983723,417710.947397048,0.0,1.0
2014-01-28,11.38,11.62,11.32,11.54,161600,10.3771328642718,10.595982766506,10.3224203887133,10.5230327990946,177217.351271627,0.0,1.0
2014-01-29,10.48,11.32,10.43,11.32,989100,9.55644573089355,10.3224203887133,9.51085200126143,10.3224203887133,1084688.62712108,0.0,1.0
2014-01-30,10.65,10.92,10.33,10.61,523900,9.71146441164278,9.95767055165626,9.41966454199718,9.67498942793708,574530.757000032,0.0,1.0
2014-01-31,10.65,10.84,10.408,10.48,208100,9.71146441164278,9.88472058424486,9.49079076022329,9.55644573089355,228211.205443227,0.0,1.0
2014-02-03,10.6,10.81,10.1,10.5056,226400,9.66587068201065,9.85736434646558,9.2099333856894,9.5797897204652,248279.754504309,0.0,1.0
2014-02-04,10.33,10.6796,10.31,10.6,189300,9.41966454199718,9.738455899585,9.40142705014432,9.66587068201065,207594.335369548,0.0,1.0
2014-02-05,10.35,10.49,10.08,10.3,181900,9.43790203385002,9.56556447681998,9.19169589383655,9.3923083042179,199479.1843831,0.0,1.0
2014-02-06,10.58,10.65,10.39,10.39,208300,9.6476331901578,9.71146441164278,9.47437701755573,9.47437701755573,228430.533848266,0.0,1.0
2014-02-07,10.36,10.9499,10.35,10.57,120000,9.44702077977645,9.98493560197627,9.43790203385002,9.63851444423138,131597.043023485,0.0,1.0
2014-02-10,10.38,10.51,10.34,10.35,201500,9.4652582716293,9.58380196867283,9.4287832879236,9.43790203385002,220973.368076936,0.0,1.0
2014-02-11,10.24,10.53,10.16,10.38,321600,9.33759582865935,9.60203946052568,9.26464586124795,9.4652582716293,352680.07530294,0.0,1.0
2014-02-12,9.4,10.11,9.39,9.78,753100,8.57162117083964,9.21905213161582,8.56250242491321,8.91813351604379,825881.109174889,0.0,1.0
2014-02-13,9.8,9.91,9.14,9.4,494000,8.93637100789664,9.03667721308732,8.33453377675258,8.57162117083964,541741.160446681,0.0,1.0
2014-02-14,9.71,9.97,9.61,9.87,273100,8.85430229455882,9.09138968864587,8.76311483529456,9.00020222938162,299492.937080948,0.0,1.0
2014-02-18,9.99,10.12,9.62,9.69,192400,9.10962718049872,9.22817087754225,8.77223358122099,8.83606480270596,210993.925647655,0.0,1.0
2014-02-19,9.98,10.1,9.7,9.92,192400,9.10050843457229,9.2099333856894,8.84518354863239,9.04579595901374,210993.925647655,0.0,1.0
2014-02-20,10.15,10.32,9.99,10.03,155400,9.25552711532152,9.41054579607075,9.10962718049872,9.14610216420442,170418.170715413,0.0,1.0
2014-02-21,10.1,10.27,10.03,10.22,133900,9.2099333856894,9.36495206643862,9.14610216420442,9.3193583368065,146840.367173705,0.0,1.0
2014-02-24,10.5,10.68,10.15,10.15,161200,9.5746832227464,9.73882064942205,9.25552711532152,9.25552711532152,176778.694461548,0.0,1.0
2014-02-25,10.52,10.56,10.4301,10.55,104300,9.59292071459925,9.62939569830495,9.51094318872069,9.62027695237853,114379.763227913,0.0,1.0
2014-02-26,10.56,10.7995,10.5,10.58,61100,9.62939569830495,9.84778966324284,9.5746832227464,9.6476331901578,67004.8277394579,0.0,1.0
2014-02-27,10.74,10.8,10.5,10.57,110700,9.79353312498061,9.84824560053916,9.5746832227464,9.63851444423138,121398.272189165,0.0,1.0
2014-02-28,10.58,10.81,10.5,10.77,139400,9.6476331901578,9.85736434646558,9.5746832227464,9.82088936275988,152871.898312282,0.0,1.0
2014-03-03,10.81,10.87,10.5,10.53,210900,9.85736434646558,9.91207682202413,9.5746832227464,9.60203946052568,231281.803113775,0.0,1.0
2014-03-04,11.43,11.7499,10.81,11.47,335400,10.4227265939039,10.7144352760903,9.85736434646558,10.4592015776096,367813.735250643,0.0,1.0
2014-03-05,11.66,11.69,11.33,11.42,130500,10.6324577502117,10.659813987991,10.3315391346397,10.4136078479775,143111.78428804,0.0,1.0
2014-03-06,11.75,11.81,11.55,11.64,122400,10.7145264635495,10.7692389391081,10.532151545021,10.6142202583589,134228.983883955,0.0,1.0
2014-03-07,12.09,12.12,11.812,11.84,153800,11.024563825048,11.0519200628273,10.7710626882934,10.7965951768874,168663.5434751,0.0,1.0
2014-03-10,12.2,12.445,11.92,12.12,151000,11.1248700302387,11.3482793054361,10.8695451442988,11.0519200628273,165592.945804552,0.0,1.0
2014-03-11,11.8,12.3,11.77,12.24,70200,10.7601201931817,11.2160574895029,10.7327639554024,11.1613450139444,76984.2701687386,0.0,1.0
2014-03-12,12.05,12.06,11.6211,11.72,85600,10.9880888413423,10.9972075872687,10.5969858285579,10.6871702257703,93872.5573567528,0.0,1.0
2014-03-13,11.65,12.19,11.59,12.11,121100,10.6233390042853,11.1157512843123,10.5686265287267,11.0428013169008,132803.3492512,0.0,1.0
2014-03-14,11.65,11.76,11.61,11.61,56900,10.6233390042853,10.723645209476,10.5868640205796,10.5868640205796,62398.9312336359,0.0,1.0
2014-03-17,11.6,11.85,11.59,11.76,81800,10.5777452746532,10.8057139228138,10.5686265287267,10.723645209476,89705.3176610088,0.0,1.0
2014-03-18,11.99,12.09,11.61,11.64,97400,10.9333763657837,11.024563825048,10.5868640205796,10.6142202583589,106812.933254063,0.0,1.0
2014-03-19,12.09,12.142,11.83,12.02,78900,11.024563825048,11.0719813038654,10.7874764309609,10.960732603563,86525.0557879415,0.0,1.0
2014-03-20,12.2,12.21,11.83,12.11,75300,11.1248700302387,11.1339887761651,10.7874764309609,11.0428013169008,82577.1444972368,0.0,1.0
2014-03-21,12.12,12.5,12.09,12.26,80300,11.0519200628273,11.3984324080314,11.024563825048,11.1795825057972,88060.3546232153,0.0,1.0
2014-03-24,11.99,12.1699,11.77,12.16,58900,10.9333763657837,11.0974226050001,10.7327639554024,11.088395046533,64592.2152840276,0.0,1.0
2014-03-25,12.01,12.36,11.82,12.08,123600,10.9516138576366,11.2707699650615,10.7783576850345,11.0154450791216,135544.95431419,0.0,1.0
2014-03-26,11.8,12.16,11.73,12.0,86300,10.7601201931817,11.088395046533,10.6962889716967,10.9424951117102,94640.2067743895,0.0,1.0
2014-03-27,11.81,12.0,11.55,11.79,96600,10.7692389391081,10.9424951117102,10.532151545021,10.7510014472552,105935.619633906,0.0,1.0
2014-03-28,12.08,12.32,11.77,11.77,96900,11.0154450791216,11.2342949813558,10.7327639554024,10.7327639554024,106264.612241464,0.0,1.0
2014-03-31,12.23,12.385,12.03,12.11,153400,11.152226268018,11.2935668298775,10.9698513494894,11.0428013169008,168224.886665021,0.0,1.0
2014-04-01,12.22,12.34,12.0,12.28,157100,11.1431075220915,11.2525324732086,10.9424951117102,11.1978199976501,172282.462158246,0.0,1.0
2014-04-02,12.11,12.34,12.06,12.24,93500,11.0428013169008,11.2525324732086,10.9972075872687,11.1613450139444,102536.029355799,0.0,1.0
2014-04-03,11.79,12.15,11.64,12.11,73700,10.7510014472552,11.0792763006066,10.6142202583589,11.0428013169008,80822.5172569241,0.0,1.0
2014-04-04,11.32,11.88,11.25,11.87,110800,10.3224203887133,10.8330701605931,10.2585891672283,10.8239514146666,121507.936391684,0.0,1.0
2014-04-07,11.21,11.42,10.97,11.25,125700,10.2221141835226,10.4136078479775,10.0032642812884,10.2585891672283,137847.902567101,0.0,1.0
2014-04-08,11.27,11.45,11.1216,11.26,62300,10.2768266590811,10.4409640857568,10.141504469533,10.2677079131547,68320.798169693,0.0,1.0
2014-04-09,11.31,11.33,11.125,11.28,108900,10.3133016427868,10.3315391346397,10.144604843148,10.2859454050076,119424.316543813,0.0,1.0
2014-04-10,10.97,11.45,10.83,11.31,96600,10.0032642812884,10.4409640857568,9.87560183831843,10.3133016427868,105935.619633905,0.0,1.0
2014-04-11,11.0,11.3,10.871,10.9,92100,10.0306205190677,10.3041828968604,9.91298869661678,9.93943305980341,101000.730520524,0.0,1.0
2014-04-14,11.03,11.2196,10.96,11.14,73200,10.0579767568469,10.230868179612,9.99414553536196,10.1582829620376,80274.1962443262,0.0,1.0
2014-04-15,10.91,11.14,10.69,11.09,122100,9.94855180572983,10.1582829620376,9.74793939534848,10.1126892324055,133899.991276396,0.0,1.0
2014-04-16,10.97,11.21,10.84,11.04,63900,10.0032642812884,10.2221141835226,9.88472058424486,10.0670955027734,70075.4254100057,0.0,1.0
2014-04-17,10.99,11.08,10.94,10.94,49900,10.0215017731412,10.1035704864791,9.97590804350911,9.97590804350911,54722.4370572661,0.0,1.0
2014-04-21,11.27,11.37,10.99,11.05,73700,10.2768266590811,10.3680141183454,10.0215017731412,10.0762142486998,80822.5172569241,0.0,1.0
2014-04-22,11.64,11.69,11.3,11.3,57200,10.6142202583589,10.659813987991,10.3041828968604,10.3041828968604,62727.9238411944,0.0,1.0
2014-04-23,11.41,11.65,11.38,11.65,52900,10.4044891020511,10.6233390042853,10.3771328642718,10.6233390042853,58012.363132853,0.0,1.0
2014-04-24,11.32,11.6299,11.158,11.45,70200,10.3224203887133,10.6050103249732,10.1746967047052,10.4409640857568,76984.2701687386,0.0,1.0
2014-04-25,11.14,11.31,10.98,11.23,86100,10.1582829620376,10.3133016427868,10.0123830272148,10.2403516753754,94420.8783693507,0.0,1.0
2014-04-28,11.28,11.36,11.0711,11.14,68800,10.2859454050076,10.358895372419,10.0954548026045,10.1582829620376,75448.9713334646,0.0,1.0
2014-04-29,11.45,11.7,11.3,11.39,103200,10.4409640857568,10.6689327339174,10.3041828968604,10.3862516101982,113173.457000197,0.0,1.0
2014-04-30,11.15,11.46,11.03,11.45,115600,10.167401707964,10.4500828316832,10.0579767568469,10.4409640857568,126771.818112625,0.0,1.0
2014-05-01,11.11,11.36,10.9,11.1,149600,10.1309267242583,10.358895372419,9.93943305980341,10.1218079783319,164057.646969279,0.0,1.0
2014-05-02,11.09,11.22,10.98,11.16,101200,10.1126892324055,10.231232929449,10.0123830272148,10.1765204538905,110980.172949806,0.0,1.0
2014-05-05,11.02,11.25,10.82,11.02,79500,10.0488580109205,10.2585891672283,9.86648309239201,10.0488580109205,87183.041003059,0.0,1.0
2014-05-06,10.78,11.33,10.5,10.97,140600,9.83000810868631,10.3315391346397,9.5746832227464,10.0032642812884,154187.868742517,0.0,1.0
2014-05-07,11.18,11.37,10.6502,10.76,129400,10.1947579457433,10.3680141183454,9.71164678656131,9.81177061683345,141905.478060325,0.0,1.0
2014-05-08,10.94,11.33,10.94,11.2,126500,9.97590804350911,10.3315391346397,9.97590804350911,10.2129954375962,138725.216187257,0.0,1.0
2014-05-09,11.19,11.19,10.79,10.86,134300,10.2038766916697,10.2038766916697,9.83912685461273,9.90295807609771,147279.023983784,0.0,1.0
2014-05-12,11.37,11.49,11.23,11.29,194600,10.3680141183454,10.4774390694625,10.2403516753754,10.295064150934,213406.538103085,0.0,1.0
2014-05-13,11.31,11.49,11.22,11.38,128100,10.3133016427868,10.4774390694625,10.231232929449,10.3771328642718,140479.843427571,0.0,1.0
2014-05-14,10.76,11.34,10.72,11.34,126900,9.81177061683345,10.3406578805661,9.77529563312776,10.3406578805661,139163.872997336,0.0,1.0
2014-05-15,10.55,10.84,10.52,10.7,103300,9.62027695237853,9.88472058424486,9.59292071459925,9.7570581412749,113283.121202717,0.0,1.0
2014-05-16,10.72,10.72,10.3,10.54,180100,9.77529563312776,9.77529563312776,9.3923083042179,9.6111582064521,197505.228737747,0.0,1.0
2014-05-19,10.75,10.82,10.65,10.65,205700,9.80265187090703,9.86648309239201,9.71146441164278,9.71146441164278,225579.264582758,0.0,1.0
2014-05-20,10.69,10.85,10.48,10.75,166900,9.74793939534848,9.89383933017128,9.55644573089355,9.80265187090703,183029.554005164,0.0,1.0
2014-05-21,10.62,10.77,10.46,10.74,76600,9.6841081738635,9.82088936275988,9.5382082390407,9.79353312498061,84002.7791299914,0.0,1.0
2014-05-22,10.75,10.82,10.4,10.62,50700,9.80265187090703,9.86648309239201,9.48349576348215,9.6841081738635,55599.7506774225,0.0,1.0
2014-05-23,10.83,10.9,10.7,10.78,90900,9.87560183831843,9.93943305980341,9.7570581412749,9.83000810868631,99684.76009029,0.0,1.0
2014-05-27,10.86,11.16,10.83,10.94,122300,9.90295807609771,10.1765204538905,9.87560183831843,9.97590804350911,134119.319681435,0.0,1.0
2014-05-28,10.84,10.96,10.77,10.87,91800,9.88472058424486,9.99414553536196,9.82088936275988,9.91207682202413,100671.737912966,0.0,1.0
2014-05-29,10.8,10.92,10.79,10.89,52200,9.84824560053916,9.95767055165626,9.83912685461273,9.93031431387698,57244.713715216,0.0,1.0
2014-05-30,10.78,10.85,10.58,10.83,85700,9.83000810868631,9.89383933017128,9.6476331901578,9.87560183831843,93982.2215592723,0.0,1.0
2014-06-02,10.66,10.79,10.5,10.79,94800,9.7205831575692,9.83912685461273,9.5746832227464,9.83912685461273,103961.663988553,0.0,1.0
2014-06-03,10.67,10.82,10.43,10.63,135300,9.72970190349563,9.86648309239201,9.51085200126143,9.69322691978993,148375.66600898,0.0,1.0
2014-06-04,10.63,10.76,10.5,10.55,97300,9.69322691978993,9.81177061683345,9.5746832227464,9.62027695237853,106703.269051543,0.0,1.0
2014-06-05,10.95,10.96,10.54,10.65,119900,9.98502678943553,9.99414553536196,9.6111582064521,9.71146441164278,131487.378820966,0.0,1.0
2014-06-06,11.1,11.18,10.74,11.03,85200,10.1218079783319,10.1947579457433,9.79353312498061,10.0579767568469,93433.9005466746,0.0,1.0
2014-06-09,11.23,11.37,10.99,11.08,56600,10.2403516753754,10.3680141183454,10.0215017731412,10.1035704864791,62069.9386260774,0.0,1.0
2014-06-10,11.5,11.5,11.14,11.18,98800,10.4865578153889,10.4865578153889,10.1582829620376,10.1947579457433,108348.232089336,0.0,1.0
2014-06-11,11.32,11.47,11.23,11.44,33500,10.3224203887133,10.4592015776096,10.2403516753754,10.4318453398304,36737.5078440561,0.0,1.0
2014-06-12,11.23,11.4,11.175,11.31,89000,10.2403516753754,10.3953703561247,10.1901985727801,10.3133016427868,97601.1402424185,0.0,1.0
2014-06-13,11.04,11.29,11.0,11.29,33100,10.0670955027734,10.295064150934,10.0306205190677,10.295064150934,36298.8510339779,0.0,1.0
2014-06-16,11.05,11.12,10.95,11.0,52200,10.0762142486998,10.1400454701848,9.98502678943553,10.0306205190677,57244.713715216,0.0,1.0
2014-06-17,11.35,11.456,11.01,11.01,56300,10.3497766264925,10.4464353333126,10.0397392649941,10.0397392649941,61740.9460185187,0.0,1.0
2014-06-18,11.6,11.7,11.3,11.32,127900,10.5777452746532,10.6689327339174,10.3041828968604,10.3224203887133,140260.515022531,0.0,1.0
2014-06-19,12.055,12.5998,12.0,12.03,304500,10.9926482143055,11.4894374923772,10.9424951117102,10.9698513494894,333927.496672094,0.0,1.0
2014-06-20,11.93,12.208,11.77,12.17,204900,10.8786638902252,11.1321650269798,10.7327639554024,11.0975137924594,224701.950962601,0.0,1.0
2014-06-23,11.96,12.04,11.652,11.85,99400,10.9060201280045,10.9789700954159,10.6251627534706,10.8057139228138,109006.217304453,0.0,1.0
2014-06-24,11.51,12.07,11.48,11.93,75600,10.4956765613153,11.0063263331951,10.4683203235361,10.8786638902252,82906.137104796,0.0,1.0
2014-06-25,11.6,11.62,11.351,11.5,65300,10.5777452746532,10.595982766506,10.3506885010852,10.4865578153889,71610.7242452796,0.0,1.0
2014-06-26,11.44,11.65,11.31,11.65,46900,10.4318453398304,10.6233390042853,10.3133016427868,10.6233390042853,51432.5109816786,0.0,1.0
2014-06-27,11.37,11.5,11.26,11.34,231500,10.3680141183454,10.4865578153889,10.2677079131547,10.3406578805661,253872.628832807,0.0,1.0
2014-06-30,11.22,11.52,11.03,11.38,126500,10.231232929449,10.5047953072418,10.0579767568469,10.3771328642718,138725.216187257,0.0,1.0
2014-07-01,11.22,11.42,11.08,11.25,138600,10.231232929449,10.4136078479775,10.1035704864791,10.2585891672283,151994.584692126,0.0,1.0
2014-07-02,11.06,11.1899,10.99,11.18,103400,10.0853329946262,10.2037855042105,10.0215017731412,10.1947579457433,113392.785405237,0.0,1.0
2014-07-03,11.23,11.27,11.06,11.06,38200,10.2403516753754,10.2768266590811,10.0853329946262,10.0853329946262,41891.7253624763,0.0,1.0
2014-07-07,10.93,11.3,10.88,11.16,98200,9.96678929758268,10.3041828968604,9.92119556795056,10.1765204538905,107690.246874219,0.0,1.0
2014-07-08,10.69,10.89,10.69,10.86,148600,9.74793939534848,9.93031431387698,9.74793939534848,9.90295807609771,162961.004944082,0.0,1.0
2014-07-09,10.68,10.8,10.61,10.77,56500,9.73882064942205,9.84824560053916,9.67498942793708,9.82088936275988,61960.2744235576,0.0,1.0
2014-07-10,10.69,10.81,10.41,10.45,70600,9.74793939534848,9.85736434646558,9.49261450940858,9.52908949311428,77422.9269788171,0.0,1.0
2014-07-11,10.64,10.76,10.6,10.66,31700,9.70234566571635,9.81177061683345,9.66587068201065,9.7205831575692,34763.552198704,0.0,1.0
2014-07-14,10.87,10.97,10.67,10.77,47800,9.91207682202413,10.0032642812884,9.72970190349563,9.82088936275988,52419.4888043549,0.0,1.0
2014-07-15,10.71,11.02,10.66,10.9,51500,9.76617688720133,10.0488580109205,9.7205831575692,9.93943305980341,56477.0642975791,0.0,1.0
2014-07-16,10.7,10.86,10.68,10.83,41600,9.7570581412749,9.90295807609771,9.73882064942205,9.87560183831843,45620.3082481415,0.0,1.0
2014-07-17,10.35,10.78,10.28,10.7,93600,9.43790203385002,9.83000810868631,9.37407081236505,9.7570581412749,102645.693558318,0.0,1.0
2014-07-18,10.63,10.69,10.33,10.33,56700,9.69322691978993,9.74793939534848,9.41966454199718,9.41966454199718,62179.6028285967,0.0,1.0
2014-07-21,10.77,10.86,10.39,10.53,81900,9.82088936275988,9.90295807609771,9.47437701755573,9.60203946052568,89814.9818635286,0.0,1.0
2014-07-22,10.58,10.87,10.58,10.87,67800,9.6476331901578,9.91207682202413,9.6476331901578,9.91207682202413,74352.3293082692,0.0,1.0
2014-07-23,10.46,10.59,10.43,10.58,26600,9.5382082390407,9.65675193608423,9.51085200126143,9.6476331901578,29170.6778702059,0.0,1.0
2014-07-24,10.57,10.7,10.43,10.52,91400,9.63851444423138,9.7570581412749,9.51085200126143,9.59292071459925,100233.081102888,0.0,1.0
2014-07-25,10.23,10.5739,10.2,10.46,64800,9.32847708273292,9.64207075514268,9.30112084495365,9.5382082390407,71062.403232682,0.0,1.0
2014-07-28,10.0,10.4,9.96,10.21,125800,9.11874592642515,9.48349576348215,9.08227094271945,9.31023959088007,137957.56676962,0.0,1.0
2014-07-29,9.5,9.71,8.9,8.9,267200,8.66280863010389,8.85430229455882,8.11568387451838,8.11568387451838,293022.749132294,0.0,1.0
2014-07-30,9.35,9.62,9.3001,9.52,103900,8.52602744120751,8.77223358122099,8.48052489903465,8.68104612195674,113941.106417834,0.0,1.0
2014-07-31,8.78,9.29,8.77,9.28,192200,8.00625892340128,8.47131496564896,7.99714017747485,8.46219621972253,210774.597242615,0.0,1.0
2014-08-01,8.61,9.0,8.57,8.82,184800,7.85124024265205,8.20687133378263,7.81476525894635,8.04273390710698,202659.446256167,0.0,1.0
2014-08-04,8.87,8.96,8.3851,8.68,116100,8.0883276367391,8.17039635007693,7.64615964676675,7.91507146413703,127320.139125222,0.0,1.0
2014-08-05,8.95,9.0,8.7699,8.87,100000,8.1612776041505,8.20687133378263,7.99704899001559,8.0883276367391,109664.202519571,0.0,1.0
2014-08-06,8.77,9.0276,8.76,8.86,136900,7.99714017747485,8.23203907253956,7.98802143154843,8.07920889081268,150130.293249293,0.0,1.0
2014-08-07,8.68,8.97,8.51,8.81,190400,7.91507146413703,8.17951509600335,7.7600527833878,8.03361516118055,208800.641597263,0.0,1.0
2014-08-08,8.68,8.77,8.58,8.68,294900,7.91507146413703,7.99714017747485,7.82388400487277,7.91507146413703,323399.733230215,0.0,1.0
2014-08-11,8.87,9.14,8.65,8.75,310900,8.0883276367391,8.33453377675258,7.88771522635775,7.978902685622,340946.005633346,0.0,1.0
2014-08-12,8.09,8.402,7.73,8.1,907100,7.37706545447794,7.66157032738241,7.04879060112664,7.38618420040437,994763.981055029,0.0,1.0
2014-08-13,8.03,8.1,7.95,8.05,361100,7.32235297891939,7.38618420040437,7.24940301150799,7.34059047077224,395997.435298171,0.0,1.0
2014-08-14,7.98,8.08,7.8901,8.0,296900,7.27675924928727,7.36794670855152,7.1947817234087,7.29499674114012,325593.017280606,0.0,1.0
2014-08-15,7.9,8.2,7.83,8.1,385200,7.20380928187586,7.47737165966862,7.13997806039089,7.38618420040437,422426.508105388,0.0,1.0
2014-08-18,7.64,7.98,7.5,7.98,424400,6.96672188778881,7.27675924928727,6.83905944481886,7.27675924928727,465414.875493059,0.0,1.0
2014-08-19,8.46,8.47,7.84,7.86,365400,7.71445905375567,7.7235777996821,7.14909680631731,7.16733429817016,400712.996006513,0.0,1.0
2014-08-20,8.24,8.41,8.12,8.37,151900,7.51384664337432,7.66886532412355,7.40442169225722,7.63239034041785,166579.923627228,0.0,1.0
2014-08-21,8.31,8.43,8.14,8.25,185800,7.5776778648593,7.6871028159764,7.42265918411007,7.52296538930074,203756.088281363,0.0,1.0
2014-08-22,8.47,8.56,8.31,8.35,87500,7.7235777996821,7.80564651301992,7.5776778648593,7.61415284856499,95956.1772046246,0.0,1.0
2014-08-25,8.52,8.64,8.42,8.52,114100,7.76917152931422,7.87859648043133,7.67798407004997,7.76917152931422,125126.855074831,0.0,1.0
2014-08-26,8.61,8.7,8.42,8.57,144300,7.85124024265205,7.93330895598988,7.67798407004997,7.81476525894635,158245.444235741,0.0,1.0
2014-08-27,8.73,8.75,8.5001,8.61,192000,7.96066519376915,7.978902685622,7.75102522492064,7.85124024265205,210555.268837576,0.0,1.0
2014-08-28,8.37,8.694,8.36,8.67,136600,7.63239034041785,7.92783770843402,7.62327159449142,7.9059527182106,149801.300641734,0.0,1.0
2014-08-29,8.48,8.57,8.34,8.4,148600,7.73269654560852,7.81476525894635,7.60503410263857,7.65974657819712,162961.004944083,0.0,1.0
2014-09-02,8.55,8.55,8.24,8.55,202500,7.7965277670935,7.7965277670935,7.51384664337432,7.7965277670935,222070.010102131,0.0,1.0
2014-09-03,8.38,8.73,8.33,8.63,109100,7.64150908634427,7.96066519376915,7.59591535671215,7.8694777345049,119643.644948852,0.0,1.0
2014-09-04,8.45,8.56,8.374,8.4,74700,7.70534030782925,7.80564651301992,7.63603783878842,7.65974657819712,81919.1592821195,0.0,1.0
2014-09-05,8.5,8.59,8.378,8.4,74800,7.75093403746137,7.8330027507992,7.63968533715899,7.65974657819712,82028.8234846391,0.0,1.0
2014-09-08,8.55,8.66,8.37,8.5,104500,7.7965277670935,7.89683397228417,7.63239034041785,7.75093403746137,114599.091632952,0.0,1.0
2014-09-09,8.33,8.53,8.24,8.53,192900,7.59591535671215,7.77829027524065,7.51384664337432,7.77829027524065,211542.246660252,0.0,1.0
2014-09-10,8.05,8.42,7.9,8.32,426000,7.34059047077224,7.67798407004997,7.20380928187586,7.58679661078572,467169.502733373,0.0,1.0
2014-09-11,8.22,8.29,7.93,8.0,118600,7.49560915152147,7.55944037300644,7.23116551965514,7.29499674114012,130061.744188211,0.0,1.0
2014-09-12,8.11,8.26,8.0001,8.23,266700,7.39530294633079,7.53208413522717,7.29508792859938,7.50472789744789,292474.428119696,0.0,1.0
2014-09-15,7.99,8.13,7.97,8.11,172400,7.28587799521369,7.41354043818364,7.26764050336084,7.39530294633079,189061.08514374,0.0,1.0
2014-09-16,7.75,8.02,7.74,7.98,147300,7.06702809297949,7.31323423299297,7.05790934705306,7.27675924928727,161535.370311328,0.0,1.0
2014-09-17,7.71,7.904,7.67,7.72,241900,7.03055310927379,7.20745678024643,6.99407812556809,7.03967185520021,265277.705894842,0.0,1.0
2014-09-18,7.79,7.87,7.71,7.73,98100,7.10350307668519,7.17645304409659,7.03055310927379,7.04879060112664,107580.582671699,0.0,1.0
2014-09-19,7.7,7.94,7.68,7.81,183900,7.02143436334736,7.24028426558157,7.00319687149451,7.12174056853804,201672.468433491,0.0,1.0
2014-09-22,7.7,7.73,7.55,7.69,95900,7.02143436334736,7.04879060112664,6.88465317445098,7.01231561742094,105167.970216269,0.0,1.0
2014-09-23,7.66,8.05,7.64,7.69,83900,6.98495937964166,7.34059047077224,6.96672188778881,7.01231561742094,92008.2659139201,0.0,1.0
2014-09-24,7.81,7.86,7.63,7.73,91310,7.12174056853804,7.16733429817016,6.95760314186239,7.04879060112664,100134.38332062,0.0,1.0
2014-09-25,7.6,7.81,7.51,7.81,123138,6.93024690408311,7.12174056853804,6.84817819074528,7.12174056853804,135038.305698549,0.0,1.0
2014-09-26,7.68,7.76,7.61,7.61,54016,7.00319687149451,7.07614683890591,6.93936565000954,6.93936565000954,59236.2156329715,0.0,1.0
2014-09-29,7.62,7.68,7.52,7.6,89703,6.94848439593596,7.00319687149451,6.85729693667171,6.93024690408311,98372.0795861308,0.0,1.0
2014-09-30,7.56,7.83,7.53,7.61,222651,6.89377192037741,7.13997806039089,6.86641568259813,6.93936565000954,244168.44355185,0.0,1.0
2014-10-01,7.52,7.82,7.415,7.54,214939,6.85729693667171,7.13085931446446,6.76155010444424,6.87553442852456,235711.140253541,0.0,1.0
2014-10-02,7.64,7.64,7.2507,7.55,143817,6.96672188778881,6.96672188778881,6.61172910887308,6.88465317445098,157715.766137571,0.0,1.0
2014-10-03,7.75,7.86,7.59,7.73,104629,7.06702809297949,7.16733429817016,6.92112815815668,7.04879060112664,114740.558454202,0.0,1.0
2014-10-06,7.98,8.07,7.6,7.78,176131,7.27675924928727,7.35882796262509,6.93024690408311,7.09438433075876,193152.656539745,0.0,1.0
2014-10-07,7.75,7.92,7.72,7.9,154864,7.06702809297949,7.22204677372871,7.03967185520021,7.20380928187586,169830.370589908,0.0,1.0
2014-10-08,7.95,8.04,7.67,7.73,182223,7.24940301150799,7.33147172484582,6.99407812556809,7.04879060112664,199833.399757238,0.0,1.0
2014-10-09,7.65,8.05,7.6,7.86,148705,6.97584063371524,7.34059047077224,6.93024690408311,7.16733429817016,163076.152356728,0.0,1.0
2014-10-10,7.25,7.74,7.21,7.62,323435,6.61109079665823,7.05790934705306,6.57461581295253,6.94848439593596,354692.413419174,0.0,1.0
2014-10-13,7.36,7.54,7.11,7.34,268027,6.71139700184891,6.87553442852456,6.48342835368828,6.69315950999606,293929.67208713,0.0,1.0
2014-10-14,7.27,7.55,7.25,7.47,346387,6.62932828851108,6.88465317445098,6.61109079665823,6.81170320703958,379862.541181466,0.0,1.0
2014-10-15,7.64,7.645,7.13,7.22,196378,6.96672188778881,6.97128126075202,6.50166584554113,6.58373455887895,215356.367623883,0.0,1.0
2014-10-16,7.6,7.706,7.46,7.6,246929,6.93024690408311,7.02690561090322,6.80258446111316,6.93024690408311,270792.718639551,0.0,1.0
2014-10-17,7.62,7.97,7.39,7.74,216334,6.94848439593596,7.26764050336084,6.73875323962818,7.05790934705306,237240.955878689,0.0,1.0
2014-10-20,7.79,7.83,7.55,7.55,126435,7.10350307668519,7.13997806039089,6.88465317445098,6.88465317445098,138653.93445562,0.0,1.0
2014-10-21,8.01,8.35,7.81,8.01,216381,7.30411548706654,7.61415284856499,7.12174056853804,7.30411548706654,237292.498053873,0.0,1.0
2014-10-22,7.85,8.11,7.69,7.87,319808,7.15821555224374,7.39530294633079,7.01231561742094,7.17645304409659,350714.89279379,0.0,1.0
2014-10-23,7.84,7.99,7.74,7.75,465426,7.14909680631731,7.28587799521369,7.05790934705306,7.06702809297949,510405.711218739,0.0,1.0
2014-10-24,7.93,8.0,7.86,7.87,173703,7.23116551965514,7.29499674114012,7.16733429817016,7.17645304409659,190490.00970257,0.0,1.0
2014-10-27,7.79,7.87,7.77,7.84,301313,7.10350307668519,7.17645304409659,7.08526558483234,7.14909680631731,330432.498537795,0.0,1.0
2014-10-28,8.0,8.07,7.606,7.85,183828,7.29499674114012,7.35882796262509,6.93571815163896,7.15821555224374,201593.510207677,0.0,1.0
2014-10-29,7.94,8.03,7.8,8.03,177716,7.24028426558157,7.32235297891939,7.11262182261161,7.32235297891939,194890.834149681,0.0,1.0
2014-10-30,7.84,8.0,7.274,7.92,162318,7.14909680631731,7.29499674114012,6.63297578688165,7.22204677372871,178004.740245717,0.0,1.0
2014-10-31,7.76,8.19,7.7,8.06,258290,7.07614683890591,7.46825291374219,7.02143436334736,7.34970921669867,283251.6686878,0.0,1.0
2014-11-03,7.57,7.8,7.49,7.79,283456,6.90289066630383,7.11262182261161,6.82994069889243,7.10350307668519,310849.761893875,0.0,1.0
2014-11-04,8.27,8.43,7.52,7.96,543488,7.54120288115359,7.6871028159764,6.85729693667171,7.25852175743441,596011.780989566,0.0,1.0
2014-11-05,8.45,8.55,8.15,8.27,367967,7.70534030782925,7.7965277670935,7.43177793003649,7.54120288115359,403528.07608519,0.0,1.0
2014-11-06,8.02,8.6,7.9,8.48,315223,7.31323423299297,7.84212149672562,7.20380928187586,7.73269654560852,345686.789108267,0.0,1.0
2014-11-07,8.45,8.608,8.03,8.03,353129,7.70534030782925,7.84941649346676,7.32235297891939,7.32235297891939,387256.101715336,0.0,1.0
2014-11-10,8.36,8.45,8.28,8.45,248053,7.62327159449142,7.70534030782925,7.55032162708002,7.70534030782925,272025.344275871,0.0,1.0
2014-11-11,8.57,8.59,8.36,8.37,357572,7.81476525894635,7.8330027507992,7.62327159449142,7.63239034041785,392128.48223328,0.0,1.0
2014-11-12,8.99,9.0,8.54,8.54,201702,8.19775258785621,8.20687133378263,7.78740902116707,7.78740902116707,221194.889766025,0.0,1.0
2014-11-13,8.9,9.3,8.8,8.99,135860,8.11568387451838,8.48043371157538,8.02449641525413,8.19775258785621,148989.785543089,0.0,1.0
2014-11-14,8.81,8.93,8.665,8.9,174313,8.03361516118055,8.14304011229765,7.90139334524739,8.11568387451838,191158.96133794,0.0,1.0
2014-11-17,8.99,9.17,8.85,8.87,339831,8.19775258785621,8.36189001453186,8.07009014488625,8.0883276367391,372672.956064283,0.0,1.0
2014-11-18,8.84,9.2,8.83,9.08,167590,8.06097139895983,8.38924625231113,8.0518526530334,8.27982130119403,183786.237002549,0.0,1.0
2014-11-19,8.56,8.86,8.43,8.81,234876,7.80564651301992,8.07920889081268,7.6871028159764,8.03361516118055,257574.892309868,0.0,1.0
2014-11-20,8.52,8.65,8.47,8.53,236793,7.76917152931422,7.88771522635775,7.7235777996821,7.77829027524065,259677.155072168,0.0,1.0
2014-11-21,8.69,8.7999,8.55,8.68,186534,7.92419021006345,8.02440522779486,7.7965277670935,7.91507146413703,204561.023527857,0.0,1.0
2014-11-24,9.32,9.5,8.8,8.8,384738,8.49867120342823,8.66280863010389,8.02449641525413,8.02449641525413,421919.859489747,0.0,1.0
2014-11-25,9.31,9.49,9.2,9.37,199283,8.48955245750181,8.65368988417746,8.38924625231113,8.54426493306036,218542.112707077,0.0,1.0
2014-11-26,9.21,9.47,9.13,9.31,152030,8.39836499823756,8.63545239232461,8.32541503082616,8.48955245750181,166722.487090504,0.0,1.0
2014-11-28,9.09,9.35,9.04,9.23,56013,8.28894004712046,8.52602744120751,8.24334631748833,8.41660249009041,61426.2097572873,0.0,1.0
2014-12-01,8.73,9.16,8.73,9.13,128410,7.96066519376915,8.35277126860543,7.96066519376915,8.32541503082616,140819.802455381,0.0,1.0
2014-12-02,8.66,8.94,8.57,8.77,144843,7.89683397228417,8.15215885822408,7.81476525894635,7.99714017747485,158840.920855422,0.0,1.0
2014-12-03,9.05,9.06,8.63,8.69,194342,8.25246506341476,8.26158380934118,7.8694777345049,7.92419021006345,213123.604460585,0.0,1.0
2014-12-04,8.9,9.14,8.84,9.05,120815,8.11568387451838,8.33453377675258,8.06097139895983,8.25246506341476,132490.80627402,0.0,1.0
2014-12-05,8.9,9.11,8.77,8.9,101276,8.11568387451838,8.30717753897331,7.99714017747485,8.11568387451838,111063.517743721,0.0,1.0
2014-12-08,8.89,8.95,8.68,8.92,176090,8.10656512859195,8.1612776041505,7.91507146413703,8.13392136637123,193107.694216713,0.0,1.0
2014-12-09,9.16,9.2,8.63,8.77,146399,8.35277126860543,8.38924625231113,7.8694777345049,7.99714017747485,160547.295846627,0.0,1.0
2014-12-10,8.81,9.23,8.8,9.16,151752,8.03361516118055,8.41660249009041,8.02449641525413,8.35277126860543,166417.620607499,0.0,1.0
2014-12-11,8.78,9.05,8.68,8.8,90074,8.00625892340128,8.25246506341476,7.91507146413703,8.02449641525413,98778.9337774783,0.0,1.0
2014-12-12,8.57,8.98,8.57,8.68,106171,7.81476525894635,8.18863384192978,7.81476525894635,7.91507146413703,116431.580457054,0.0,1.0
2014-12-15,8.32,8.69,8.31,8.59,126525,7.58679661078572,7.92419021006345,7.5776778648593,7.8330027507992,138752.632237887,0.0,1.0
2014-12-16,8.46,8.6,8.22,8.28,154092,7.71445905375567,7.84212149672562,7.49560915152147,7.55032162708002,168983.762946457,0.0,1.0
2014-12-17,8.12,8.5,8.01,8.48,222616,7.40442169225722,7.75093403746137,7.30411548706654,7.73269654560852,244130.061080968,0.0,1.0
2014-12-18,7.99,8.25,7.95,8.21,306470,7.28587799521369,7.52296538930074,7.24940301150799,7.48649040559504,336087.881461729,0.0,1.0
2014-12-19,7.99,8.0,7.85,7.99,200365,7.28587799521369,7.29499674114012,7.15821555224374,7.28587799521369,219728.679378338,0.0,1.0
2014-12-22,7.97,8.08,7.9,7.98,93382,7.26764050336084,7.36794670855152,7.20380928187586,7.27675924928727,102406.625596826,0.0,1.0
2014-12-23,8.14,8.21,7.98,8.0,122960,7.42265918411007,7.48649040559504,7.27675924928727,7.29499674114012,134843.103418064,0.0,1.0
2014-12-24,8.38,8.4,8.07,8.16,63008,7.64150908634427,7.65974657819712,7.35882796262509,7.44089667596292,69097.2207235313,0.0,1.0
2014-12-26,8.42,8.66,8.27,8.39,87821,7.67798407004997,7.89683397228417,7.54120288115359,7.6506278322707,96308.1992947125,0.0,1.0
2014-12-29,8.58,8.6,8.2,8.4,194995,7.82388400487277,7.84212149672562,7.47737165966862,7.65974657819712,213839.711703038,0.0,1.0
2014-12-30,8.58,8.84,8.54,8.54,88578,7.82388400487277,8.06097139895983,7.78740902116707,7.78740902116707,97138.3573077856,0.0,1.0
2014-12-31,8.75,8.87,8.6,8.62,97660,7.978902685622,8.0883276367391,7.84212149672562,7.86035898857847,107098.060180613,0.0,1.0
2015-01-02,8.36,8.82,8.3074,8.72,131395,7.62327159449142,8.04273390710698,7.57530699091842,7.95154644784273,144093.27890059,0.0,1.0
2015-01-05,8.26,8.58,8.24,8.34,164786,7.53208413522717,7.82388400487277,7.51384664337432,7.60503410263857,180711.2527639,0.0,1.0
2015-01-06,7.61,8.075,7.28,7.95,387658,6.93936565000954,7.3633873355883,6.63844703443751,7.24940301150799,425122.054203318,0.0,1.0
2015-01-07,7.56,8.0,7.45,7.64,270849,6.89377192037741,7.29499674114012,6.79346571518673,6.96672188778881,297024.395882233,0.0,1.0
2015-01-08,7.54,7.76,7.45,7.52,142744,6.87553442852456,7.07614683890591,6.79346571518673,6.85729693667171,156539.069244536,0.0,1.0
2015-01-09,7.23,7.54,7.17,7.51,165391,6.59285330480538,6.87553442852456,6.53814082924683,6.84817819074528,181374.721189144,0.0,1.0
2015-01-12,7.35,7.488,7.2,7.25,176507,6.70227825592248,6.82811694970715,6.5654970670261,6.61109079665823,193564.993941219,0.0,1.0
2015-01-13,7.17,7.48,7.09,7.36,239309,6.53814082924683,6.82082195296601,6.46519086183543,6.71139700184891,262436.30640756,0.0,1.0
2015-01-14,7.39,7.48,7.1,7.11,151473,6.73875323962818,6.82082195296601,6.47430960776185,6.48342835368828,166111.65748247,0.0,1.0
2015-01-15,7.12,7.42,7.06,7.42,235007,6.4925470996147,6.76610947740746,6.43783462405615,6.76610947740746,257718.552415168,0.0,1.0
2015-01-16,6.99,7.18,6.96,7.09,203902,6.37400340257118,6.54725957517325,6.3466471647919,6.46519086183543,223607.502221456,0.0,1.0
2015-01-20,6.8,7.1,6.65,7.03,339345,6.2007472299691,6.47430960776185,6.06396604107272,6.41047838627688,372139.988040038,0.0,1.0
2015-01-21,6.92,6.95,6.77,6.79,325021,6.3101721810862,6.33752841886548,6.17339099218982,6.19162848404267,356431.687671135,0.0,1.0
2015-01-22,7.04,7.07,6.85,6.99,236128,6.4195971322033,6.44695336998258,6.24634095960122,6.37400340257118,258947.888125413,0.0,1.0
2015-01-23,6.99,7.07,6.88,7.02,118723,6.37400340257118,6.44695336998258,6.2736971973805,6.40135964035045,130196.63115731,0.0,1.0
2015-01-26,6.7,7.05,6.65,7.05,247638,6.10955977070485,6.42871587812973,6.06396604107272,6.42871587812973,271570.237835415,0.0,1.0
2015-01-27,6.62,6.73,6.554,6.61,316893,6.03660980329345,6.13691600848412,5.97642608017904,6.02749105736702,347518.181290344,0.0,1.0
2015-01-28,6.5,6.69,6.5,6.67,425345,5.92718485217634,6.10044102477842,5.92718485217634,6.08220353292557,466451.20220687,0.0,1.0
2015-01-29,6.57,6.645,6.49,6.51,288399,5.99101607366132,6.05940666810951,5.91806610624992,5.93630359810277,316270.463424418,0.0,1.0
2015-01-30,6.36,6.7,6.32,6.55,293528,5.79952240920639,6.10955977070485,5.76304742550069,5.97277858180847,321895.140371646,0.0,1.0
2015-02-02,6.34,6.498,6.33,6.36,297123,5.78128491735354,5.92536110299106,5.77216617142712,5.79952240920639,325837.568452225,0.0,1.0
2015-02-03,6.47,6.56,6.34,6.4,218304,5.89982861439707,5.98189732773489,5.78128491735354,5.83599739291209,239401.340668324,0.0,1.0
2015-02-04,6.32,6.53,6.25,6.46,513742,5.76304742550069,5.95454108995562,5.69921620401572,5.89070986847064,563391.067308094,0.0,1.0
2015-02-05,6.58,6.65,6.32,6.32,637786,6.00013481958775,6.06396604107272,5.76304742550069,5.76304742550069,699422.93068147,0.0,1.0
2015-02-06,6.87,6.95,6.46,6.55,192455,6.26457845145407,6.33752841886548,5.89070986847064,5.97277858180847,211054.240959041,0.0,1.0
2015-02-09,6.78,6.99,6.75,6.87,110849,6.18250973811625,6.37400340257118,6.15515350033697,6.26457845145407,121561.671850919,0.0,1.0
2015-02-10,6.72,6.996,6.67,6.85,88648,6.1277972625577,6.37947465012703,6.08220353292557,6.24634095960122,97215.1222495492,0.0,1.0
2015-02-11,6.7,6.73,6.53,6.7,110968,6.10955977070485,6.13691600848412,5.95454108995562,6.10955977070485,121692.172251917,0.0,1.0
2015-02-12,6.83,6.85,6.68,6.72,108238,6.22810346774837,6.24634095960122,6.091322278852,6.1277972625577,118698.339523133,0.0,1.0
2015-02-13,6.92,6.94,6.62,6.87,87135,6.3101721810862,6.32840967293905,6.03660980329345,6.26457845145407,95555.9028654282,0.0,1.0
2015-02-17,6.91,7.024,6.83,6.97,93216,6.30105343515978,6.40500713872102,6.22810346774837,6.35576591071833,102224.583020643,0.0,1.0
2015-02-18,6.67,7.01,6.61,6.87,110877,6.08220353292557,6.39224089442403,6.02749105736702,6.26457845145407,121592.377827625,0.0,1.0
2015-02-19,6.83,6.8939,6.66,6.66,92203,6.22810346774837,6.28637225421823,6.07308478699915,6.07308478699915,101113.68464912,0.0,1.0
2015-02-20,6.67,6.85,6.61,6.85,91512,6.08220353292557,6.24634095960122,6.02749105736702,6.24634095960122,100355.90500971,0.0,1.0
2015-02-23,6.57,6.66,6.515,6.62,147527,5.99101607366132,6.07308478699915,5.94086297106598,6.03660980329345,161784.308051047,0.0,1.0
2015-02-24,6.71,6.74,6.56,6.58,77222,6.11867851663127,6.14603475441055,5.98189732773489,6.00013481958775,84684.8904696631,0.0,1.0
2015-02-25,6.81,6.86,6.67,6.71,111211,6.20986597589552,6.25545970552765,6.08220353292557,6.11867851663127,121958.65626404,0.0,1.0
2015-02-26,6.8,6.86,6.73,6.8,749712,6.2007472299691,6.25545970552765,6.13691600848412,6.2007472299691,822165.685993526,0.0,1.0
2015-02-27,7.25,7.35,6.78,6.78,175147,6.61109079665823,6.70227825592248,6.18250973811625,6.18250973811625,192073.560786953,0.0,1.0
2015-03-02,7.18,7.34,7.12,7.26,188980,6.54725957517325,6.69315950999606,6.4925470996147,6.62020954258465,207243.409921485,0.0,1.0
2015-03-03,7.25,7.295,7.06,7.18,162759,6.61109079665823,6.65212515332714,6.43783462405615,6.54725957517325,178488.359378829,0.0,1.0
2015-03-04,7.31,7.35,7.03,7.24,216519,6.66580327221678,6.70227825592248,6.41047838627688,6.6019720507318,237443.83465335,0.0,1.0
2015-03-05,7.3,7.39,7.1,7.27,261850,6.65668452629036,6.73875323962818,6.47430960776185,6.62932828851108,287155.714297496,0.0,1.0
2015-03-06,7.34,7.44,7.29,7.29,161854,6.69315950999606,6.78434696926031,6.64756578036393,6.64756578036393,177495.898346026,0.0,1.0
2015-03-09,7.19,7.4,7.11,7.4,260175,6.55637832109968,6.74787198555461,6.48342835368828,6.74787198555461,285318.838905294,0.0,1.0
2015-03-10,7.11,7.19,7.05,7.14,232093,6.48342835368828,6.55637832109968,6.42871587812973,6.51078459146755,254522.937553748,0.0,1.0
2015-03-11,7.43,7.47,7.09,7.13,167351,6.77522822333388,6.81170320703958,6.46519086183543,6.50166584554113,183524.139558527,0.0,1.0
2015-03-12,7.61,7.63,7.47,7.47,118354,6.93936565000954,6.95760314186239,6.81170320703958,6.81170320703958,129791.970250013,0.0,1.0
2015-03-13,7.31,7.6899,7.29,7.63,169569,6.66580327221678,7.01222442996167,6.64756578036393,6.95760314186239,185956.491570411,0.0,1.0
2015-03-16,7.05,7.51,7.03,7.38,379042,6.42871587812973,6.84817819074528,6.41047838627688,6.72963449370176,415673.386514232,0.0,1.0
2015-03-17,9.64,9.84,8.45,8.48,6587772,8.79047107307384,8.97284599160234,7.70534030782925,7.73269654560852,7224427.62760759,0.0,1.0
2015-03-18,10.36,10.75,9.41,9.57,2273233,9.44702077977645,9.80265187090703,8.58073991676606,8.72663985158886,2492922.84086172,0.0,1.0
2015-03-19,9.82,10.4,9.75,10.02,802655,8.95460849974949,9.48349576348215,8.89077727826452,9.13698341827799,880225.204733463,0.0,1.0
2015-03-20,9.99,10.01,9.75,9.8,569091,9.10962718049872,9.12786467235157,8.89077727826452,8.93637100789664,624089.106760652,0.0,1.0
2015-03-23,9.97,10.2,9.91,9.96,392778,9.09138968864587,9.30112084495365,9.03667721308732,9.08227094271945,430736.861372321,0.0,1.0
2015-03-24,9.83,10.08,9.8,10.02,285309,8.96372724567592,9.19169589383655,8.93637100789664,9.13698341827799,312881.839566563,0.0,1.0
2015-03-25,10.07,10.09,9.8,9.81,189665,9.18257714791012,9.20081463976297,8.93637100789664,8.94548975382307,207994.609708744,0.0,1.0
2015-03-26,10.0,10.2,9.85,10.08,174477,9.11874592642515,9.30112084495365,8.98196473752877,9.19169589383655,191338.810630072,0.0,1.0
2015-03-27,9.62,10.015,9.54,9.77,406867,8.77223358122099,9.13242404531478,8.69928361380959,8.90901477011737,446187.450865303,0.0,1.0
2015-03-30,9.71,9.844,9.5,9.65,181146,8.85430229455882,8.97649348997291,8.66280863010389,8.79958981900026,198652.316296102,0.0,1.0
2015-03-31,9.45,9.6801,9.42,9.6,252157,8.61721490047176,8.8270372442388,8.58985866269249,8.75399608936814,276525.963147275,0.0,1.0
2015-04-01,9.47,9.54,9.4,9.41,226155,8.63545239232461,8.69928361380959,8.57162117083964,8.58073991676606,248011.077208136,0.0,1.0
2015-04-02,9.45,9.84,9.36,9.48,277800,8.61721490047176,8.97284599160234,8.53514618713393,8.64457113825104,304647.154599368,0.0,1.0
2015-04-06,9.53,9.74,9.4,9.43,242891,8.69016486788316,8.88165853233809,8.57162117083964,8.59897740861891,266364.478141811,0.0,1.0
2015-04-07,9.6,9.67,9.47,9.47,478808,8.75399608936814,8.81782731085312,8.63545239232461,8.63545239232461,525080.974799907,0.0,1.0
2015-04-08,9.8,9.93,9.61,9.61,254647,8.93637100789664,9.05491470494017,8.76311483529456,8.76311483529456,279256.601790012,0.0,1.0
2015-04-09,9.78,9.9197,9.67,9.82,110448,8.91813351604379,9.04552239663595,8.81782731085312,8.95460849974949,121121.918398816,0.0,1.0
2015-04-10,9.745,9.82,9.72,9.82,101031,8.8862179053013,8.95460849974949,8.86342104048524,8.95460849974949,110794.840447548,0.0,1.0
2015-04-13,9.65,9.86,9.63,9.76,189927,8.79958981900026,8.99108348345519,8.78135232714741,8.89989602419094,208281.929919346,0.0,1.0
2015-04-14,9.68,9.8,9.581,9.69,151453,8.82694605677954,8.93637100789664,8.73667047210793,8.83606480270596,166089.724641966,0.0,1.0
2015-04-15,9.66,9.73,9.54,9.7,188505,8.80870856492669,8.87253978641167,8.69928361380959,8.84518354863239,206722.504959517,0.0,1.0
2015-04-16,9.48,9.49,9.15,9.17,638484,8.64457113825104,8.65368988417746,8.34365252267901,8.36189001453186,700188.386815057,0.0,1.0
2015-04-17,9.21,9.48,9.07,9.38,287766,8.39836499823756,8.64457113825104,8.27070255526761,8.55338367898679,315576.289022469,0.0,1.0
2015-04-20,9.48,9.49,9.18,9.24,154492,8.64457113825104,8.65368988417746,8.37100876045828,8.42572123601683,169422.419756536,0.0,1.0
2015-04-21,9.5,9.64,9.42,9.5,267833,8.66280863010389,8.79047107307384,8.58985866269249,8.66280863010389,293716.923534242,0.0,1.0
2015-04-22,9.35,9.5,9.15,9.49,115557,8.52602744120751,8.66280863010389,8.34365252267901,8.65368988417746,126724.662505541,0.0,1.0
2015-04-23,9.25,9.446,9.22,9.3,314196,8.43483998194326,8.61356740210119,8.40748374416398,8.48043371157538,344560.537748391,0.0,1.0
2015-04-24,9.05,9.3,8.98,9.21,337383,8.25246506341476,8.48043371157538,8.18863384192978,8.39836499823756,369988.376386604,0.0,1.0
2015-04-27,8.99,9.2,8.93,9.03,306400,8.19775258785621,8.38924625231113,8.14304011229765,8.2342275715619,336011.116519965,0.0,1.0
2015-04-28,9.1,9.14,8.83,8.98,171207,8.29805879304688,8.33453377675258,8.0518526530334,8.18863384192978,187752.791207682,0.0,1.0
2015-04-29,9.0,9.174,8.82,9.03,136418,8.20687133378263,8.36553751290243,8.04273390710698,8.2342275715619,149601.711793148,0.0,1.0
2015-04-30,9.01,9.19,8.845,8.98,307706,8.21599007970906,8.38012750638471,8.06553077192304,8.18863384192978,337443.331004871,0.0,1.0
2015-05-01,9.02,9.156,8.84,9.02,114301,8.22510882563548,8.34912377023486,8.06097139895983,8.22510882563548,125347.280121895,0.0,1.0
2015-05-04,8.81,9.174,8.81,9.04,138412,8.03361516118055,8.36553751290243,8.03361516118055,8.24334631748833,151788.415991389,0.0,1.0
2015-05-05,9.04,9.04,8.84,8.84,168643,8.24334631748833,8.24334631748833,8.06097139895983,8.06097139895983,184941.00105508,0.0,1.0
2015-05-06,8.86,9.144,8.84,9.07,231023,8.07920889081268,8.33818127512315,8.06097139895983,8.27070255526761,253349.530586788,0.0,1.0
2015-05-07,9.03,9.1,8.85,8.85,166072,8.2342275715619,8.29805879304688,8.07009014488625,8.07009014488625,182121.534408302,0.0,1.0
2015-05-08,8.97,9.1,8.9,9.1,84539,8.17951509600335,8.29805879304688,8.11568387451838,8.29805879304688,92709.0201680202,0.0,1.0
2015-05-11,9.21,9.26,8.92,8.94,203881,8.39836499823756,8.44395872786968,8.13392136637123,8.15215885822408,223584.472738927,0.0,1.0
2015-05-12,9.72,9.99,9.33,9.47,361681,8.86342104048524,9.10962718049872,8.50778994935466,8.63545239232461,396634.58431481,0.0,1.0
2015-05-13,9.39,9.73,9.35,9.73,257359,8.56250242491321,8.87253978641167,8.52602744120751,8.87253978641167,282230.694962343,0.0,1.0
2015-05-14,9.51,9.54,9.34,9.41,220058,8.67192737603031,8.69928361380959,8.51690869528109,8.58073991676606,241324.850780518,0.0,1.0
2015-05-15,9.78,9.81,9.44,9.47,143125,8.91813351604379,8.94548975382307,8.60809615454534,8.63545239232461,156956.889856136,0.0,1.0
2015-05-18,9.63,9.77,9.53,9.75,182210,8.78135232714741,8.90901477011737,8.69016486788316,8.89077727826452,199819.14341091,0.0,1.0
2015-05-19,9.83,9.91,9.63,9.68,193275,8.96372724567592,9.03667721308732,8.78135232714741,8.82694605677954,211953.487419701,0.0,1.0
2015-05-20,9.6,9.83,9.46,9.83,163903,8.75399608936814,8.96372724567592,8.62633364639819,8.96372724567592,179742.917855652,0.0,1.0
2015-05-21,9.67,9.74,9.47,9.61,377920,8.81782731085312,8.88165853233809,8.63545239232461,8.76311483529456,414442.954161962,0.0,1.0
2015-05-22,9.5,9.66,9.37,9.63,211779,8.66280863010389,8.80870856492669,8.54426493306036,8.78135232714741,232245.751453922,0.0,1.0
2015-05-26,9.46,9.53,9.3,9.48,228417,8.62633364639819,8.69016486788316,8.48043371157538,8.64457113825104,250491.681469128,0.0,1.0
2015-05-27,9.39,9.46,9.23,9.46,174249,8.56250242491321,8.62633364639819,8.41660249009041,8.62633364639819,191088.776248327,0.0,1.0
2015-05-28,9.45,9.5,9.21,9.32,140679,8.61721490047176,8.66280863010389,8.39836499823756,8.49867120342823,154274.503462507,0.0,1.0
2015-05-29,9.26,9.42,9.19,9.42,324092,8.44395872786968,8.58985866269249,8.38012750638471,8.58985866269249,355412.907229728,0.0,1.0
2015-06-01,9.33,9.37,9.09,9.32,173857,8.50778994935466,8.54426493306036,8.28894004712046,8.49867120342823,190658.892574451,0.0,1.0
2015-06-02,9.53,9.6,9.22,9.3,299583,8.69016486788316,8.75399608936814,8.40748374416398,8.48043371157538,328535.307834206,0.0,1.0
2015-06-03,9.67,9.89,9.44,9.55,378403,8.81782731085312,9.01843972123447,8.60809615454534,8.70840235973601,414972.632260132,0.0,1.0
2015-06-04,9.49,9.79,9.45,9.66,281394,8.65368988417746,8.92725226197022,8.61721490047176,8.80870856492669,308588.486037922,0.0,1.0
2015-06-05,10.09,10.19,9.445,9.5,426447,9.20081463976297,9.29200209902722,8.61265552750855,8.66280863010389,467659.701718635,0.0,1.0
2015-06-08,9.83,10.09,9.77,10.05,159988,8.96372724567592,9.20081463976297,8.90901477011737,9.16433965605727,175449.564327011,0.0,1.0
2015-06-09,9.83,9.92,9.65,9.78,118835,8.96372724567592,9.04579595901374,8.79958981900026,8.91813351604379,130319.455064132,0.0,1.0
2015-06-10,9.86,9.98,9.76,9.89,104319,8.99108348345519,9.10050843457229,8.89989602419094,9.01843972123447,114400.599426391,0.0,1.0
2015-06-11,9.65,9.86,9.6,9.85,73748,8.79958981900026,8.99108348345519,8.75399608936814,8.98196473752877,80875.1560741333,0.0,1.0
2015-06-12,9.38,9.63,9.37,9.63,158172,8.55338367898679,8.78135232714741,8.54426493306036,8.78135232714741,173458.062409256,0.0,1.0
2015-06-15,9.3,9.364,9.21,9.33,190135,8.48043371157538,8.53879368550451,8.39836499823756,8.50778994935466,208510.031460586,0.0,1.0
2015-06-16,9.6,9.61,9.2375,9.26,170026,8.75399608936814,8.76311483529456,8.42344154953523,8.44395872786968,186457.656975926,0.0,1.0
2015-06-17,9.5,9.6,9.43,9.6,118071,8.66280863010389,8.75399608936814,8.59897740861891,8.75399608936814,129481.620556883,0.0,1.0
2015-06-18,9.7,9.78,9.54,9.54,106307,8.84518354863239,8.91813351604379,8.69928361380959,8.69928361380959,116580.72377248,0.0,1.0
2015-06-19,9.63,9.79,9.59,9.7,194367,8.78135232714741,8.92725226197022,8.74487734344171,8.84518354863239,213151.020511215,0.0,1.0
2015-06-22,9.52,9.66,9.48,9.66,118102,8.68104612195674,8.80870856492669,8.64457113825104,8.80870856492669,129515.616459664,0.0,1.0
2015-06-23,9.69,9.69,9.5,9.51,65014,8.83606480270596,8.83606480270596,8.66280863010389,8.67192737603031,71297.0846260739,0.0,1.0
2015-06-24,9.67,9.68,9.58,9.64,139746,8.81782731085312,8.82694605677954,8.73575859751529,8.79047107307384,153251.336453,0.0,1.0
2015-06-25,9.72,9.84,9.64,9.71,97839,8.86342104048524,8.97284599160234,8.79047107307384,8.85430229455882,107294.359103123,0.0,1.0
2015-06-26,9.6,9.77,9.55,9.76,231934,8.75399608936814,8.90901477011737,8.70840235973601,8.89989602419094,254348.571471742,0.0,1.0
2015-06-29,9.48,9.54,9.16,9.51,347617,8.64457113825104,8.69928361380959,8.35277126860543,8.67192737603031,381211.410872457,0.0,1.0
2015-06-30,9.24,9.54,9.2,9.53,367611,8.42572123601683,8.69928361380959,8.38924625231113,8.69016486788316,403137.67152422,0.0,1.0
2015-07-01,9.41,9.43,9.22,9.33,110789,8.58073991676606,8.59897740861891,8.40748374416398,8.50778994935466,121495.873329408,0.0,1.0
2015-07-02,9.29,9.41,9.26,9.4,90702,8.47131496564896,8.58073991676606,8.44395872786968,8.57162117083964,99467.6249693013,0.0,1.0
2015-07-06,9.11,9.3299,9.06,9.21,188532,8.30717753897331,8.5076987618954,8.26158380934118,8.39836499823756,206752.114294197,0.0,1.0
2015-07-07,9.02,9.15,8.77,9.09,358901,8.22510882563548,8.34365252267901,7.99714017747485,8.28894004712046,393585.919484765,0.0,1.0
2015-07-08,8.79,9.0,8.71,9.0,169666,8.0153776693277,8.20687133378263,7.9424277019163,8.20687133378263,186062.865846855,0.0,1.0
2015-07-09,8.94,8.98,8.8,8.87,107607,8.15215885822408,8.18863384192978,8.02449641525413,8.0883276367391,118006.358405235,0.0,1.0
2015-07-10,9.79,9.89,9.16,9.16,410279,8.92725226197022,9.01843972123447,8.35277126860543,8.35277126860543,449929.19345527,0.0,1.0
2015-07-13,9.83,10.01,9.78,9.78,207485,8.96372724567592,9.12786467235157,8.91813351604379,8.91813351604379,227536.770597732,0.0,1.0
2015-07-14,9.8,9.97,9.77,9.78,110283,8.93637100789664,9.09138968864587,8.90901477011737,8.91813351604379,120940.972464659,0.0,1.0
2015-07-15,9.75,9.86,9.57,9.84,188794,8.89077727826452,8.99108348345519,8.72663985158886,8.97284599160234,207039.434504799,0.0,1.0
2015-07-16,9.98,9.99,9.63,9.71,323363,9.10050843457229,9.10962718049872,8.78135232714741,8.85430229455882,354613.45519336,0.0,1.0
2015-07-17,9.97,10.05,9.935,9.95,376720,9.09138968864587,9.16433965605727,9.05947407790338,9.07315219679302,413126.983731728,0.0,1.0
2015-07-20,10.02,10.1,9.83,10.0,362710,9.13698341827799,9.2099333856894,8.96372724567592,9.11874592642515,397763.028958736,0.0,1.0
2015-07-21,10.07,10.15,9.99,10.03,138497,9.18257714791012,9.25552711532152,9.10962718049872,9.14610216420442,151881.63056353,0.0,1.0
2015-07-22,10.18,10.18,10.0,10.02,71780,9.2828833531008,9.2828833531008,9.11874592642515,9.13698341827799,78716.964568548,0.0,1.0
2015-07-23,10.11,10.2,10.07,10.18,116634,9.21905213161582,9.30112084495365,9.18257714791012,9.2828833531008,127905.745966676,0.0,1.0
2015-07-24,10.08,10.2,9.95,10.1,191519,9.19169589383655,9.30112084495365,9.07315219679302,9.2099333856894,210027.784023457,0.0,1.0
2015-07-27,10.04,10.13,9.94,10.01,230630,9.15522091013084,9.23728962346867,9.06403345086659,9.12786467235157,252918.550270887,0.0,1.0
2015-07-28,9.8,10.09,9.77,10.09,533642,8.93637100789664,9.20081463976297,8.90901477011737,9.20081463976297,585214.243609489,0.0,1.0
2015-07-29,9.58,9.85,9.58,9.78,253147,8.73575859751529,8.98196473752877,8.73575859751529,8.91813351604379,277611.638752218,0.0,1.0
2015-07-30,9.51,9.684,9.35,9.56,236602,8.67192737603031,8.83059355515011,8.52602744120751,8.71752110566244,259467.696445355,0.0,1.0
2015-07-31,9.495,9.6,9.44,9.52,161182,8.65824925714067,8.75399608936814,8.60809615454534,8.68104612195674,176758.954905095,0.0,1.0
2015-08-03,9.1,9.47,8.86,9.47,525701,8.29805879304688,8.63545239232461,8.07920889081268,8.63545239232461,576505.80928741,0.0,1.0
2015-08-04,9.46,9.53,9.1,9.1,267823,8.62633364639819,8.69016486788316,8.29805879304688,8.29805879304688,293705.957113991,0.0,1.0
2015-08-05,9.45,9.54,9.32,9.5,137720,8.61721490047176,8.69928361380959,8.49867120342823,8.66280863010389,151029.539709953,0.0,1.0
2015-08-06,9.46,9.51,9.28,9.44,135317,8.62633364639819,8.67192737603031,8.46219621972253,8.60809615454534,148394.308923408,0.0,1.0
2015-08-07,9.36,9.53,9.28,9.42,86852,8.53514618713393,8.69016486788316,8.46219621972253,8.58985866269249,95245.5531722978,0.0,1.0
2015-08-10,9.3,9.51,9.08,9.39,336215,8.48043371157538,8.67192737603031,8.27982130119403,8.56250242491321,368707.498501176,0.0,1.0
2015-08-11,8.11,9.0,7.2,9.0,1475856,7.39530294633079,8.20687133378263,6.5654970670261,8.20687133378263,1618485.71273724,0.0,1.0
2015-08-12,7.76,8.09,7.5,8.0,632550,7.07614683890591,7.37706545447794,6.83905944481886,7.29499674114012,693680.913037547,0.0,1.0
2015-08-13,7.57,7.89,7.53,7.77,196262,6.90289066630383,7.19469053594944,6.86641568259813,7.08526558483234,215229.157148961,0.0,1.0
2015-08-14,7.43,7.61,7.34,7.55,267383,6.77522822333388,6.93936565000954,6.69315950999606,6.88465317445098,293223.434622905,0.0,1.0
2015-08-17,7.6,7.75,7.45,7.45,159872,6.93024690408311,7.06702809297949,6.79346571518673,6.79346571518673,175322.353852089,0.0,1.0
2015-08-18,7.5,7.61,7.3,7.55,275745,6.83905944481886,6.93936565000954,6.65668452629036,6.88465317445098,302393.555237591,0.0,1.0
2015-08-19,7.55,7.74,7.43,7.5,163982,6.88465317445098,7.05790934705306,6.77522822333388,6.83905944481886,179829.552575643,0.0,1.0
2015-08-20,7.56,7.64,7.42,7.51,225959,6.89377192037741,6.96672188778881,6.76610947740746,6.84817819074528,247796.135371197,0.0,1.0
2015-08-21,7.5,7.54,7.33,7.42,363386,6.83905944481886,6.87553442852456,6.68404076406963,6.76610947740746,398504.358967768,0.0,1.0
2015-08-24,7.12,7.39,7.01,7.17,762559,6.4925470996147,6.73875323962818,6.39224089442403,6.53814082924683,836254.246091216,0.0,1.0
2015-08-25,7.02,7.29,7.01,7.25,167561,6.40135964035045,6.64756578036393,6.39224089442403,6.61109079665823,183754.434383818,0.0,1.0
2015-08-26,7.16,7.25,7.05,7.14,153865,6.5290220833204,6.61109079665823,6.42871587812973,6.51078459146755,168734.825206738,0.0,1.0
2015-08-27,7.4,7.44,7.11,7.21,262180,6.74787198555461,6.78434696926031,6.48342835368828,6.57461581295253,287517.606165811,0.0,1.0
2015-08-28,7.5,7.52,7.28,7.34,156281,6.83905944481886,6.85729693667171,6.63844703443751,6.69315950999606,171384.312339611,0.0,1.0
2015-08-31,7.45,7.52,7.27,7.46,185316,6.79346571518673,6.85729693667171,6.62932828851108,6.80258446111316,203225.313541168,0.0,1.0
2015-09-01,7.09,7.42,7.05,7.35,173357,6.46519086183543,6.76610947740746,6.42871587812973,6.70227825592248,190110.571561853,0.0,1.0
2015-09-02,7.27,7.39,7.13,7.34,245594,6.62932828851108,6.73875323962818,6.50166584554113,6.69315950999606,269328.701535915,0.0,1.0
2015-09-03,7.45,7.55,7.3,7.31,161177,6.79346571518673,6.88465317445098,6.65668452629036,6.66580327221678,176753.471694969,0.0,1.0
2015-09-04,7.37,7.57,7.28,7.4,100118,6.72051574777533,6.90289066630383,6.63844703443751,6.74787198555461,109793.606278544,0.0,1.0
2015-09-08,7.35,7.51,7.33,7.46,98800,6.70227825592248,6.84817819074528,6.68404076406963,6.80258446111316,108348.232089336,0.0,1.0
2015-09-09,7.25,7.45,7.225,7.39,72644,6.61109079665823,6.79346571518673,6.58829393184217,6.73875323962818,79664.4632783171,0.0,1.0
2015-09-10,7.27,7.35,7.1801,7.26,134793,6.62932828851108,6.70227825592248,6.54735076263252,6.62020954258465,147819.668502205,0.0,1.0
2015-09-11,7.05,7.105,6.87,7.04,307841,6.42871587812973,6.47886898072507,6.26457845145407,6.4195971322033,337591.377678272,0.0,1.0
2015-09-14,7.04,7.12,6.97,7.04,174737,6.4195971322033,6.4925470996147,6.35576591071833,6.4195971322033,191623.937556623,0.0,1.0
2015-09-15,7.05,7.07,6.94,7.03,146128,6.42871587812973,6.44695336998258,6.32840967293905,6.41047838627688,160250.105857799,0.0,1.0
2015-09-16,7.19,7.24,7.01,7.08,134549,6.55637832109968,6.6019720507318,6.39224089442403,6.456072115909,147552.087848058,0.0,1.0
2015-09-17,7.03,7.19,7.0,7.19,378434,6.41047838627688,6.55637832109968,6.3831221484976,6.55637832109968,415006.628162913,0.0,1.0
2015-09-18,7.04,7.1,6.8801,6.94,437342,6.4195971322033,6.47430960776185,6.27378838483976,6.32840967293905,479607.616583142,0.0,1.0
2015-09-21,6.77,7.13,6.75,7.06,754027,6.17339099218982,6.50166584554113,6.15515350033697,6.43783462405615,826897.696332246,0.0,1.0
2015-09-22,6.7,6.81,6.53,6.73,445107,6.10955977070485,6.20986597589552,5.95454108995562,6.13691600848412,488123.041908787,0.0,1.0
2015-09-23,6.65,6.73,6.53,6.7,257501,6.06396604107272,6.13691600848412,5.95454108995562,6.10955977070485,282386.418129921,0.0,1.0
2015-09-24,6.72,6.76,6.44,6.57,197767,6.1277972625577,6.1642722462634,5.87247237661779,5.99101607366132,216879.60339688,0.0,1.0
2015-09-25,6.5,6.77,6.4801,6.74,289097,5.92718485217634,6.17339099218982,5.90903854778276,6.14603475441055,317035.919558004,0.0,1.0
2015-09-28,6.27,6.46,6.24,6.44,239794,5.71745369586857,5.89070986847064,5.69009745808929,5.87247237661779,262968.17778978,0.0,1.0
2015-09-29,6.3,6.4,6.21,6.29,257640,5.74480993364784,5.83599739291209,5.66274122031002,5.73569118772142,282538.851371423,0.0,1.0
2015-09-30,6.28,6.458,6.24,6.36,150039,5.72657244179499,5.88888611928536,5.69009745808929,5.79952240920639,164539.072818339,0.0,1.0
2015-10-01,5.8,6.38,5.79,6.31,451496,5.28887263732658,5.81775990105924,5.27975389140016,5.75392867957427,495129.487807763,0.0,1.0
2015-10-02,5.99,5.99,5.62,5.76,202337,5.46212880992866,5.46212880992866,5.12473521065093,5.25239765362088,221891.257452024,0.0,1.0
2015-10-05,6.13,6.2,5.98,6.02,96345,5.58979125289861,5.65362247438359,5.45301006400224,5.48948504770794,105655.975917481,0.0,1.0
2015-10-06,6.15,6.938,6.1,6.1,118063,5.60802874475146,6.32658592375376,5.56243501511934,5.56243501511934,129472.847420681,0.0,1.0
2015-10-07,6.47,6.48,6.16,6.16,202617,5.89982861439707,5.90894736032349,5.61714749067789,5.61714749067789,222198.317219079,0.0,1.0
2015-10-08,5.64,6.54,5.53,6.4,917556,5.14297270250378,5.96365983588204,5.04266649731311,5.83599739291209,1006230.47007048,0.0,1.0
2015-10-09,5.525,5.7,5.3,5.65,782754,5.03810712434989,5.19768517806233,4.83293534100533,5.15209144843021,858400.931790043,0.0,1.0
2015-10-12,5.67,5.695,5.5499,5.55,245839,5.17032894028306,5.19312580509912,5.06081280170669,5.06090398916596,269597.378832088,0.0,1.0
2015-10-13,5.46,5.66,5.46,5.66,247775,4.97883527582813,5.16121019435663,4.97883527582813,5.16121019435663,271720.477792867,0.0,1.0
2015-10-14,5.385,5.5,5.31,5.43,281998,4.91044468137994,5.01531025953383,4.84205408693175,4.95147903804885,309250.85782114,0.0,1.0
2015-10-15,5.39,5.47,5.32,5.38,218183,4.91500405434315,4.98795402175455,4.85117283285818,4.90588530841673,239268.646983276,0.0,1.0
2015-10-16,5.37,5.49,5.36,5.42,169770,4.8967665624903,5.0061915136074,4.88764781656388,4.94236029212243,186176.916617476,0.0,1.0
2015-10-19,5.17,5.48,5.16,5.33,175478,4.7143916439618,4.99707276768098,4.70527289803537,4.8602915787846,192436.549297293,0.0,1.0
2015-10-20,5.17,5.2,5.1,5.17,224957,4.7143916439618,4.74174788174107,4.65056042247682,4.7143916439618,246697.300061951,0.0,1.0
2015-10-21,5.03,5.19,5.03,5.17,269985,4.58672920099185,4.73262913581465,4.58672920099185,4.7143916439618,296076.897172464,0.0,1.0
2015-10-22,5.135,5.188,5.01,5.07,155000,4.68247603321931,4.73080538662937,4.568491709139,4.62320418469755,169979.513905335,0.0,1.0
2015-10-23,5.235,5.27,5.13,5.13,141379,4.77366349248356,4.80557910322605,4.6779166602561,4.6779166602561,155042.152880144,0.0,1.0
2015-10-26,5.24,5.34,5.2,5.26,136564,4.77822286544678,4.86941032471103,4.74174788174107,4.79646035729963,149761.821528827,0.0,1.0
2015-10-27,5.35,5.42,5.16,5.25,281962,4.87852907063745,4.94236029212243,4.70527289803537,4.7873416113732,309211.378708233,0.0,1.0
2015-10-28,5.49,5.494,5.26,5.35,190295,5.0061915136074,5.00983901197797,4.79646035729963,4.87852907063745,208685.494184618,0.0,1.0
2015-10-29,5.51,5.61,5.4,5.4,164346,5.02442900546025,5.11561646472451,4.92412280026958,4.92412280026958,180228.730272814,0.0,1.0
2015-10-30,5.54,5.644,5.3399,5.54,267507,5.05178524323953,5.14662020087435,4.86931913725176,5.05178524323953,293359.418234029,0.0,1.0
2015-11-02,5.55,5.63,5.47,5.54,126960,5.06090398916596,5.13385395657736,4.98795402175455,5.05178524323953,139229.671518847,0.0,1.0
2015-11-03,5.55,5.61,5.49,5.56,184115,5.06090398916596,5.11561646472451,5.0061915136074,5.07002273509238,201908.246468908,0.0,1.0
2015-11-04,5.43,5.59,5.4,5.56,110425,4.95147903804885,5.09737897287166,4.92412280026958,5.07002273509238,121096.695632236,0.0,1.0
2015-11-05,5.39,5.446,5.27,5.43,219747,4.91500405434315,4.96606903153113,4.80557910322605,4.95147903804885,240983.795110682,0.0,1.0
2015-11-06,5.38,5.48,5.32,5.37,96372,4.90588530841673,4.99707276768098,4.85117283285818,4.8967665624903,105685.585252161,0.0,1.0
2015-11-09,5.17,5.385,5.16,5.25,284352,4.7143916439618,4.91044468137994,4.70527289803537,4.7873416113732,311832.35314845,0.0,1.0
2015-11-10,3.99,4.5701,3.8,4.43,2648755,3.63837962464363,4.16735807583556,3.46512345204155,4.03960444540634,2904736.04744726,0.0,1.0
2015-11-11,4.02,4.065,3.94,4.01,955737,3.66573586242291,3.70677021909182,3.59278589501151,3.65661711649648,1048101.35923447,0.0,1.0
2015-11-12,4.23,4.27,4.02,4.02,772902,3.85722952687784,3.89370451058354,3.66573586242291,3.66573586242291,847596.814557814,0.0,1.0
2015-11-13,4.12,4.25,4.09,4.25,415063,3.75692332168716,3.87546701873069,3.72956708390788,3.87546701873069,455175.528903807,0.0,1.0
2015-11-16,4.1,4.15,4.02,4.06,436401,3.73868582983431,3.78427955946644,3.66573586242291,3.70221084612861,478575.676437433,0.0,1.0
2015-11-17,3.99,4.15,3.99,4.15,428906,3.63837962464363,3.78427955946644,3.63837962464363,3.78427955946644,470356.344458591,0.0,1.0
2015-11-18,4.22,4.24,4.02,4.02,428355,3.84811078095141,3.86634827280426,3.66573586242291,3.66573586242291,469752.094702708,0.0,1.0
2015-11-19,4.3,4.6,4.28,4.38,523939,3.92106074836281,4.19462312615557,3.90282325650996,3.99401071577421,574573.526039015,0.0,1.0
2015-11-20,4.595,4.635,4.295,4.32,377249,4.19006375319235,4.22653873689805,3.9165013753996,3.93929824021566,413707.107363057,0.0,1.0
2015-11-23,4.6,4.71,4.56,4.56,268175,4.19462312615557,4.29492933134624,4.15814814244987,4.15814814244987,294091.975106859,0.0,1.0
2015-11-24,4.78,4.85,4.56,4.67,421319,4.35876055283122,4.42259177431619,4.15814814244987,4.25845434764054,462036.121413431,0.0,1.0
2015-11-25,4.93,4.97,4.77,4.79,408250,4.4955417417276,4.5320167254333,4.34964180690479,4.36787929875764,447704.106786148,0.0,1.0
2015-11-27,4.89,5.04,4.845,4.94,258099,4.4590667580219,4.59584794691827,4.41803240135298,4.50466048765402,283042.210060987,0.0,1.0
2015-11-30,4.87,4.96,4.83,4.9,591301,4.44082926616905,4.52289797950687,4.40435428246334,4.46818550394832,648445.526140248,0.0,1.0
2015-12-01,4.84,4.9,4.81,4.86,124751,4.41347302838977,4.46818550394832,4.38611679061049,4.43171052024262,136807.18928519,0.0,1.0
2015-12-02,4.82,4.88,4.8,4.85,117410,4.39523553653692,4.44994801209547,4.37699804468407,4.42259177431619,128756.740178228,0.0,1.0
2015-12-03,4.76,4.85,4.7,4.82,160131,4.34052306097837,4.42259177431619,4.28581058541982,4.39523553653692,175606.384136614,0.0,1.0
2015-12-04,4.65,4.73,4.62,4.73,188382,4.24021685578769,4.31316682319909,4.21286061800842,4.31316682319909,206587.617990418,0.0,1.0
2015-12-07,4.55,4.67,4.46,4.61,225625,4.14902939652344,4.25845434764054,4.06696068318561,4.20374187208199,247429.856934782,0.0,1.0
2015-12-08,4.42,4.57,4.37,4.5,265857,4.03048569947991,4.16726688837629,3.98489196984779,4.10343566689131,291549.958892456,0.0,1.0
2015-12-09,4.56,4.585,4.36,4.36,277394,4.15814814244987,4.18094500726593,3.97577322392136,3.97577322392136,304201.917937138,0.0,1.0
2015-12-10,4.59,4.74,4.5043,4.52,365014,4.18550438022914,4.32228556912552,4.10735672763968,4.12167315874416,400289.692184787,0.0,1.0
2015-12-11,4.41,4.59,4.34,4.51,152859,4.02136695355349,4.18550438022914,3.95753573206851,4.11255441281774,167631.603329391,0.0,1.0
2015-12-14,4.27,4.49,4.26,4.36,248368,3.89370451058354,4.09431692096489,3.88458576465711,3.97577322392136,272370.786513808,0.0,1.0
2015-12-15,4.48,4.49,4.28,4.28,264669,4.08519817503846,4.09431692096489,3.90282325650996,3.90282325650996,290247.148166524,0.0,1.0
2015-12-16,4.625,4.7,4.43,4.49,227285,4.21741999097163,4.28581058541982,4.03960444540634,4.09431692096489,249250.282696607,0.0,1.0
2015-12-17,4.49,4.66,4.48,4.64,151208,4.09431692096489,4.24933560171412,4.08519817503846,4.23109810986127,165821.047345793,0.0,1.0
2015-12-18,4.47,4.54,4.41,4.48,138047,4.07607942911204,4.13991065059702,4.02136695355349,4.08519817503846,151388.141652192,0.0,1.0
2015-12-21,4.44,4.5599,4.39,4.52,176949,4.04872319133276,4.1580569549906,4.00312946170064,4.12167315874416,194049.709716356,0.0,1.0
2015-12-22,4.5,4.58,4.41,4.41,207797,4.10343566689131,4.17638563430272,4.02136695355349,4.02136695355349,227878.922909593,0.0,1.0
2015-12-23,4.52,4.63,4.47,4.49,160683,4.12167315874416,4.22197936393484,4.07607942911204,4.09431692096489,176211.730534522,0.0,1.0
2015-12-24,4.6,4.68,4.51,4.51,103010,4.19462312615557,4.26757309356697,4.11255441281774,4.11255441281774,112965.09501541,0.0,1.0
2015-12-28,4.51,4.63,4.445,4.57,165205,4.11255441281774,4.22197936393484,4.05328256429598,4.16726688837629,181170.745772457,0.0,1.0
2015-12-29,4.56,4.61,4.51,4.51,145089,4.15814814244987,4.20374187208199,4.11255441281774,4.11255441281774,159110.69479362,0.0,1.0
2015-12-30,4.49,4.58,4.41,4.54,151918,4.09431692096489,4.17638563430272,4.02136695355349,4.13991065059702,166599.663183682,0.0,1.0
2015-12-31,4.42,4.48,4.41,4.46,166986,4.03048569947991,4.08519817503846,4.02136695355349,4.06696068318561,183123.865219331,0.0,1.0
2016-01-04,4.37,4.4,4.24,4.38,124346,3.98489196984779,4.01224820762706,3.86634827280426,3.99401071577421,136363.049264986,0.0,1.0
2016-01-05,4.38,4.3999,4.27,4.38,60009,3.99401071577421,4.0121570201678,3.89370451058354,3.99401071577421,65808.3912899694,0.0,1.0
2016-01-06,4.27,4.35,4.24,4.32,87114,3.89370451058354,3.96665447799494,3.86634827280426,3.93929824021566,95532.873382899,0.0,1.0
2016-01-07,4.18,4.27,4.13,4.21,191281,3.81163579724571,3.89370451058354,3.76604206761358,3.83899203502499,209766.783221461,0.0,1.0
2016-01-08,4.17,4.31,4.15,4.2,205478,3.80251705131929,3.93017949428924,3.78427955946644,3.82987328909856,225335.810053164,0.0,1.0
2016-01-11,4.06,4.219,4.055,4.17,211431,3.70221084612861,3.84719890635877,3.6976514731654,3.80251705131929,231864.120029154,0.0,1.0
2016-01-12,4.1,4.14,4.03,4.08,324931,3.73868582983431,3.77516081354001,3.67485460834933,3.72044833798146,356332.989888867,0.0,1.0
2016-01-13,4.02,4.16,4.01,4.13,261826,3.66573586242291,3.79339830539286,3.65661711649648,3.76604206761358,287129.394888892,0.0,1.0
2016-01-14,4.05,4.11,4.01,4.04,261633,3.69309210020218,3.74780457576073,3.65661711649648,3.68397335427576,286917.742978029,0.0,1.0
2016-01-15,3.96,4.065,3.95,3.95,228805,3.61102338686436,3.70677021909182,3.60190464093793,3.60190464093793,250917.178574904,0.0,1.0
2016-01-19,4.02,4.095,3.95,4.02,209411,3.66573586242291,3.7341264568711,3.60190464093793,3.66573586242291,229648.903138259,0.0,1.0
2016-01-20,4.0,4.09,3.85,3.95,206781,3.64749837057006,3.72956708390788,3.51071718167368,3.60190464093793,226764.734611994,0.0,1.0
2016-01-21,4.4,4.46,3.97,4.01,178914,4.01224820762706,4.06696068318561,3.62014213279078,3.65661711649648,196204.611295865,0.0,1.0
2016-01-22,4.55,4.61,4.45,4.47,224128,4.14902939652344,4.20374187208199,4.05784193725919,4.07607942911204,245788.183823064,0.0,1.0
2016-01-25,4.29,4.62,4.28,4.55,69856,3.91194200243639,4.21286061800842,3.90282325650996,4.14902939652344,76607.0253120714,0.0,1.0
2016-01-26,4.44,4.52,4.33,4.33,116354,4.04872319133276,4.12167315874416,3.94841698614209,3.94841698614209,127598.686199622,0.0,1.0
2016-01-27,4.35,4.45,4.31,4.4,99408,3.96665447799494,4.05784193725919,3.93017949428924,4.01224820762706,109014.990440655,0.0,1.0
2016-01-28,4.5,4.52,4.36,4.38,152936,4.10343566689131,4.12167315874416,3.97577322392136,3.99401071577421,167716.044765331,0.0,1.0
2016-01-29,4.54,4.7,4.46,4.5,147284,4.13991065059702,4.28581058541982,4.06696068318561,4.10343566689131,161517.824038925,0.0,1.0
2016-02-01,4.48,4.56,4.37,4.5,67985,4.08519817503846,4.15814814244987,3.98489196984779,4.10343566689131,74555.2080829304,0.0,1.0
2016-02-02,4.18,4.47,4.15,4.45,82192,3.81163579724571,4.07607942911204,3.78427955946644,4.05784193725919,90135.2013348858,0.0,1.0
2016-02-03,4.24,4.27,4.06,4.2,112752,3.86634827280426,3.89370451058354,3.70221084612861,3.82987328909856,123648.581624867,0.0,1.0
2016-02-04,4.27,4.3,4.22,4.24,70086,3.89370451058354,3.92106074836281,3.84811078095141,3.86634827280426,76859.2529778664,0.0,1.0
2016-02-05,4.1,4.255,4.07,4.08,108403,3.73868582983431,3.8800263916939,3.71132959205503,3.72044833798146,118879.285457291,0.0,1.0
2016-02-08,4.16,4.18,4.0,4.08,131605,3.79339830539286,3.81163579724571,3.64749837057006,3.72044833798146,144323.573725881,0.0,1.0
2016-02-09,4.03,4.18,4.01,4.08,72464,3.67485460834933,3.81163579724571,3.65661711649648,3.72044833798146,79467.067713782,0.0,1.0
2016-02-10,4.07,4.21,4.0201,4.04,71327,3.71132959205503,3.83899203502499,3.66582704988217,3.68397335427576,78220.1857311345,0.0,1.0
2016-02-11,4.0,4.07,3.95,4.03,71194,3.64749837057006,3.71132959205503,3.60190464093793,3.67485460834933,78074.3323417833,0.0,1.0
2016-02-12,4.11,4.16,4.0,4.05,56662,3.74780457576073,3.79339830539286,3.64749837057006,3.69309210020218,62137.9304316394,0.0,1.0
2016-02-16,4.16,4.2,4.07,4.14,72831,3.79339830539286,3.82987328909856,3.71132959205503,3.77516081354001,79869.5353370287,0.0,1.0
2016-02-17,4.2,4.23,4.14,4.19,125756,3.82987328909856,3.85722952687784,3.77516081354001,3.82075454317214,137909.314520512,0.0,1.0
2016-02-18,4.2,4.2389,4.11,4.2,136469,3.82987328909856,3.86534521075235,3.74780457576073,3.82987328909856,149657.640536433,0.0,1.0
2016-02-19,4.17,4.2,4.16,4.19,91056,3.80251705131929,3.82987328909856,3.79339830539286,3.82075454317214,99855.8362462204,0.0,1.0
2016-02-22,4.2,4.25,4.17,4.25,158858,3.82987328909856,3.87546701873069,3.80251705131929,3.87546701873069,174210.35883854,0.0,1.0
2016-02-23,4.18,4.4,4.17,4.17,170688,3.81163579724571,4.01224820762706,3.80251705131929,3.80251705131929,187183.633996605,0.0,1.0
2016-02-24,4.27,4.29,4.13,4.17,80969,3.89370451058354,3.91194200243639,3.76604206761358,3.80251705131929,88794.0081380713,0.0,1.0
2016-02-25,4.28,4.345,4.18,4.26,65810,3.90282325650996,3.96209510503173,3.81163579724571,3.88458576465711,72170.0116781297,0.0,1.0
2016-02-26,4.22,4.34,4.11,4.31,54835,3.84811078095141,3.95753573206851,3.74780457576073,3.93017949428924,60134.3654516068,0.0,1.0
2016-02-29,4.3,4.3,4.15,4.22,117327,3.92106074836281,3.92106074836281,3.78427955946644,3.84811078095141,128665.718890137,0.0,1.0
2016-03-01,4.54,4.55,4.31,4.35,137149,4.13991065059702,4.14902939652344,3.93017949428924,3.96665447799494,150403.357113566,0.0,1.0
2016-03-02,4.57,4.59,4.48,4.57,108233,4.16726688837629,4.18550438022914,4.08519817503846,4.16726688837629,118692.856313007,0.0,1.0
2016-03-03,4.6,4.6995,4.54,4.59,177605,4.19462312615557,4.2853546481235,4.13991065059702,4.18550438022914,194769.106884884,0.0,1.0
2016-03-04,4.63,4.69,4.59,4.6,111695,4.22197936393484,4.27669183949339,4.18550438022914,4.19462312615557,122489.431004235,0.0,1.0
2016-03-07,4.87,4.96,4.62,4.62,135786,4.44082926616905,4.52289797950687,4.21286061800842,4.21286061800842,148908.634033225,0.0,1.0
2016-03-08,4.69,4.9,4.69,4.82,57677,4.27669183949339,4.46818550394832,4.27669183949339,4.39523553653692,63251.022087213,0.0,1.0
2016-03-09,4.74,4.81,4.718,4.73,32456,4.32228556912552,4.38611679061049,4.30222432808738,4.31316682319909,35592.6135697519,0.0,1.0
2016-03-10,4.69,4.774,4.66,4.71,34615,4.27669183949339,4.35328930527536,4.24933560171412,4.29492933134624,37960.2637021495,0.0,1.0
2016-03-11,4.89,4.905,4.61,4.72,124950,4.4590667580219,4.47274487691153,4.20374187208199,4.30404807727267,137025.421048204,0.0,1.0
2016-03-14,4.67,4.91,4.6,4.87,92144,4.25845434764054,4.47730424987475,4.19462312615557,4.44082926616905,101048.982769634,0.0,1.0
2016-03-15,4.72,5.19,4.675,5.12,285259,4.30404807727267,4.73262913581465,4.26301372060376,4.66879791432967,312827.007465303,0.0,1.0
2016-03-16,4.88,4.89,4.67,4.72,88119,4.44994801209547,4.4590667580219,4.25845434764054,4.30404807727267,96634.9986182208,0.0,1.0
2016-03-17,4.82,4.92,4.75,4.86,114936,4.39523553653692,4.48642299580117,4.33140431505194,4.43171052024262,126043.647807894,0.0,1.0
2016-03-18,4.76,4.85,4.71,4.8,198138,4.34052306097837,4.42259177431619,4.29492933134624,4.37699804468407,217286.457588227,0.0,1.0
2016-03-21,4.82,4.85,4.72,4.72,130961,4.39523553653692,4.42259177431619,4.30404807727267,4.30404807727267,143617.336261655,0.0,1.0
2016-03-22,4.77,4.81,4.74,4.8,55554,4.34964180690479,4.38611679061049,4.32228556912552,4.37699804468407,60922.8510677225,0.0,1.0
2016-03-23,4.52,4.81,4.52,4.74,84341,4.12167315874416,4.38611679061049,4.12167315874416,4.32228556912552,92491.8850470315,0.0,1.0
2016-03-24,4.44,4.5,4.39,4.5,58990,4.04872319133276,4.10343566689131,4.00312946170064,4.10343566689131,64690.913066295,0.0,1.0
2016-03-28,4.49,4.57,4.4,4.44,57106,4.09431692096489,4.16726688837629,4.01224820762706,4.04872319133276,62624.8394908262,0.0,1.0
2016-03-29,4.45,4.53,4.38,4.48,97089,4.05784193725919,4.13079190467059,3.99401071577421,4.08519817503846,106471.877584226,0.0,1.0
2016-03-30,4.32,4.53,4.15,4.48,314074,3.93929824021566,4.13079190467059,3.78427955946644,4.08519817503846,344426.747421318,0.0,1.0
2016-03-31,4.52,4.61,4.31,4.34,361821,4.12167315874416,4.20374187208199,3.93017949428924,3.95753573206851,396788.114198337,0.0,1.0
2016-04-01,4.52,4.545,4.335,4.46,107191,4.12167315874416,4.14447002356023,3.9529763591053,4.06696068318561,117550.155322753,0.0,1.0
2016-04-04,4.59,4.6,4.51,4.55,67712,4.18550438022914,4.19462312615557,4.11255441281774,4.14902939652344,74255.8248100519,0.0,1.0
2016-04-05,4.56,4.61,4.52,4.57,77431,4.15814814244987,4.20374187208199,4.12167315874416,4.16726688837629,84914.0886529289,0.0,1.0
2016-04-06,4.48,4.6,4.45,4.55,149112,4.08519817503846,4.19462312615557,4.05784193725919,4.14902939652344,163522.485660983,0.0,1.0
2016-04-07,4.55,4.57,4.45,4.47,81203,4.14902939652344,4.16726688837629,4.05784193725919,4.07607942911204,89050.6223719672,0.0,1.0
2016-04-08,4.49,4.59,4.45,4.59,44579,4.09431692096489,4.18550438022914,4.05784193725919,4.18550438022914,48887.2048411995,0.0,1.0
2016-04-11,4.5,4.55,4.45,4.51,55800,4.10343566689131,4.14902939652344,4.05784193725919,4.11255441281774,61192.6250059207,0.0,1.0
2016-04-12,4.54,4.56,4.47,4.47,75315,4.13991065059702,4.15814814244987,4.07607942911204,4.07607942911204,82593.5941276148,0.0,1.0
2016-04-13,4.56,4.58,4.4511,4.58,149030,4.15814814244987,4.17638563430272,4.0588449993111,4.17638563430272,163432.561014916,0.0,1.0
2016-04-14,4.52,4.57,4.48,4.55,82155,4.12167315874416,4.16726688837629,4.08519817503846,4.14902939652344,90094.6255799536,0.0,1.0
2016-04-15,4.51,4.54,4.48,4.49,59781,4.11255441281774,4.13991065059702,4.08519817503846,4.09431692096489,65558.3569082247,0.0,1.0
2016-04-18,4.43,4.48,4.38,4.47,89705,4.03960444540634,4.08519817503846,3.99401071577421,4.07607942911204,98374.2728701811,0.0,1.0
2016-04-19,4.43,4.47,4.4,4.43,129389,4.03960444540634,4.07607942911204,4.01224820762706,4.03960444540634,141893.414998048,0.0,1.0
2016-04-20,4.4,4.49,4.38,4.41,307028,4.01224820762706,4.09431692096489,3.99401071577421,4.02136695355349,336699.807711789,0.0,1.0
2016-04-21,4.42,4.45,4.395,4.42,59576,4.03048569947991,4.05784193725919,4.00768883466385,4.03048569947991,65333.5452930597,0.0,1.0
2016-04-22,4.46,4.48,4.4201,4.45,57338,4.06696068318561,4.08519817503846,4.03057688693918,4.05784193725919,62879.2604406717,0.0,1.0
2016-04-25,4.43,4.465,4.385,4.44,55871,4.03960444540634,4.07152005614883,3.99857008873743,4.04872319133276,61270.4865897095,0.0,1.0
2016-04-26,4.45,4.48,4.35,4.43,71054,4.05784193725919,4.08519817503846,3.96665447799494,4.03960444540634,77920.802458256,0.0,1.0
2016-04-27,4.45,4.48,4.41,4.48,42727,4.05784193725919,4.08519817503846,4.02136695355349,4.08519817503846,46856.2238105371,0.0,1.0
2016-04-28,4.32,4.45,4.31,4.45,52881,3.93929824021566,4.05784193725919,3.93017949428924,4.05784193725919,57991.5269343744,0.0,1.0
2016-04-29,4.25,4.46,4.22,4.34,105827,3.87546701873069,4.06696068318561,3.84811078095141,3.95753573206851,116054.335600386,0.0,1.0
2016-05-02,4.24,4.31,4.15,4.25,54946,3.86634827280426,3.93017949428924,3.78427955946644,3.87546701873069,60256.0927164035,0.0,1.0
2016-05-03,4.08,4.29,4.01,4.24,110736,3.72044833798146,3.91194200243639,3.65661711649648,3.86634827280426,121437.751302072,0.0,1.0
2016-05-04,4.03,4.15,3.97,4.04,127219,3.67485460834933,3.78427955946644,3.62014213279078,3.68397335427576,139513.701803373,0.0,1.0
2016-05-05,4.04,4.07,4.01,4.06,86372,3.68397335427576,3.71132959205503,3.65661711649648,3.70221084612861,94719.1650002038,0.0,1.0
2016-05-06,4.0,4.06,3.95,4.05,167704,3.64749837057006,3.70221084612861,3.60190464093793,3.69309210020218,183911.254193421,0.0,1.0
2016-05-09,4.17,4.215,3.99,3.99,286564,3.80251705131929,3.8435514079882,3.63837962464363,3.63837962464363,314258.125308183,0.0,1.0
2016-05-10,4.35,4.42,4.15,4.2,198843,3.96665447799494,4.03048569947991,3.78427955946644,3.82987328909856,218059.59021599,0.0,1.0
2016-05-11,4.35,4.4099,4.305,4.34,123125,3.96665447799494,4.02127576609422,3.92562012132602,3.95753573206851,135024.049352222,0.0,1.0
2016-05-12,4.3,4.43,4.29,4.4,120468,3.92106074836281,4.03960444540634,3.91194200243639,4.01224820762706,132110.271491277,0.0,1.0
2016-05-13,4.3,4.38,4.27,4.3,58736,3.92106074836281,3.99401071577421,3.89370451058354,3.92106074836281,64412.3659918952,0.0,1.0
2016-05-16,4.34,4.4,4.29,4.33,61862,3.95753573206851,4.01224820762706,3.91194200243639,3.94841698614209,67840.468962657,0.0,1.0
2016-05-17,4.22,4.35,4.21,4.35,110195,3.84811078095141,3.96665447799494,3.83899203502499,3.96665447799494,120844.467966441,0.0,1.0
2016-05-18,4.21,4.29,4.18,4.2,95139,3.83899203502499,3.91194200243639,3.81163579724571,3.82987328909856,104333.425635095,0.0,1.0
2016-05-19,4.07,4.21,4.02,4.16,137342,3.71132959205503,3.83899203502499,3.66573586242291,3.79339830539286,150615.009024429,0.0,1.0
2016-05-20,4.19,4.22,4.06,4.1,42107,3.82075454317214,3.84811078095141,3.70221084612861,3.73868582983431,46176.3057549157,0.0,1.0
2016-05-23,4.11,4.24,4.11,4.19,83356,3.74780457576073,3.86634827280426,3.74780457576073,3.82075454317214,91411.6926522137,0.0,1.0
2016-05-24,4.34,4.36,4.15,4.15,79873,3.95753573206851,3.97577322392136,3.78427955946644,3.78427955946644,87592.088478457,0.0,1.0
2016-05-25,4.22,4.39,4.2,4.38,104701,3.84811078095141,4.00312946170064,3.82987328909856,3.99401071577421,114819.516680016,0.0,1.0
2016-05-26,4.18,4.27,4.15,4.24,66122,3.81163579724571,3.89370451058354,3.78427955946644,3.86634827280426,72512.1639899907,0.0,1.0
2016-05-27,4.2,4.27,4.18,4.18,86026,3.82987328909856,3.89370451058354,3.81163579724571,3.81163579724571,94339.7268594862,0.0,1.0
2016-05-31,4.17,4.27,4.12,4.2,85888,3.80251705131929,3.89370451058354,3.75692332168716,3.82987328909856,94188.390260009,0.0,1.0
2016-06-01,4.18,4.26,4.12,4.12,318517,3.81163579724571,3.88458576465711,3.75692332168716,3.75692332168716,349299.127939262,0.0,1.0
2016-06-02,4.3,4.31,4.17,4.2,89328,3.92106074836281,3.93017949428924,3.80251705131929,3.82987328909856,97960.8388266824,0.0,1.0
2016-06-03,4.18,4.39,4.17,4.28,107876,3.81163579724571,4.00312946170064,3.80251705131929,3.90282325650996,118301.355110012,0.0,1.0
2016-06-06,4.31,4.33,4.18,4.22,74633,3.93017949428924,3.94841698614209,3.81163579724571,3.84811078095141,81845.6842664313,0.0,1.0
2016-06-07,4.31,4.36,4.28,4.31,55410,3.93017949428924,3.97577322392136,3.90282325650996,3.93017949428924,60764.9346160942,0.0,1.0
2016-06-08,4.39,4.39,4.25,4.29,66024,4.00312946170064,4.00312946170064,3.87546701873069,3.91194200243639,72404.6930715215,0.0,1.0
2016-06-09,4.36,4.39,4.315,4.33,82078,3.97577322392136,4.00312946170064,3.93473886725245,3.94841698614209,90010.1841440135,0.0,1.0
2016-06-10,4.33,4.35,4.27,4.31,67236,3.94841698614209,3.96665447799494,3.89370451058354,3.93017949428924,73733.8232060587,0.0,1.0
2016-06-13,4.27,4.315,4.21,4.31,90500,3.89370451058354,3.93473886725245,3.83899203502499,3.93017949428924,99246.1032802116,0.0,1.0
2016-06-14,4.34,4.35,4.26,4.29,81487,3.95753573206851,3.96665447799494,3.88458576465711,3.91194200243639,89362.0687071229,0.0,1.0
2016-06-15,4.36,4.42,4.3,4.32,82090,3.97577322392136,4.03048569947991,3.92106074836281,3.93929824021566,90023.3438483159,0.0,1.0
2016-06-16,4.36,4.39,4.21,4.36,92223,3.97577322392136,4.00312946170064,3.83899203502499,3.97577322392136,101135.617489624,0.0,1.0
2016-06-17,4.44,4.44,4.37,4.38,163875,4.04872319133276,4.04872319133276,3.98489196984779,3.99401071577421,179712.211878947,0.0,1.0
2016-06-20,4.34,4.48,4.31,4.45,110846,3.95753573206851,4.08519817503846,3.93017949428924,4.05784193725919,121558.381924844,0.0,1.0
2016-06-21,4.32,4.365,4.23,4.32,111207,3.93929824021566,3.98033259688458,3.85722952687784,3.93929824021566,121954.269695939,0.0,1.0
2016-06-22,4.26,4.32,4.21,4.3,122230,3.88458576465711,3.93929824021566,3.83899203502499,3.92106074836281,134042.554739672,0.0,1.0
2016-06-23,4.21,4.32,4.13,4.32,181436,3.83899203502499,3.93929824021566,3.76604206761358,3.93929824021566,198970.342483409,0.0,1.0
2016-06-24,4.21,4.27,4.07,4.11,2127037,3.83899203502499,3.89370451058354,3.71132959205503,3.74780457576073,2332598.1633462,0.0,1.0
2016-06-27,4.02,4.31,3.933,4.19,285946,3.66573586242291,3.93017949428924,3.58640277286301,3.82075454317214,313580.400536612,0.0,1.0
2016-06-28,4.13,4.25,4.0472,4.05,109156,3.76604206761358,3.87546701873069,3.69053885134278,3.69309210020218,119705.056902263,0.0,1.0
2016-06-29,4.19,4.24,4.1,4.13,102201,3.82075454317214,3.86634827280426,3.73868582983431,3.76604206761358,112077.911617027,0.0,1.0
2016-06-30,4.14,4.23,4.0,4.23,116155,3.77516081354001,3.85722952687784,3.64749837057006,3.85722952687784,127380.454436608,0.0,1.0
2016-07-01,4.38,4.41,4.11,4.11,148229,3.99401071577421,4.02136695355349,3.74780457576073,3.74780457576073,162554.150752735,0.0,1.0
2016-07-05,4.21,4.37,4.2,4.37,76749,3.83899203502499,3.98489196984779,3.82987328909856,3.98489196984779,84166.1787917454,0.0,1.0
2016-07-06,4.22,4.28,4.16,4.2,101218,3.84811078095141,3.90282325650996,3.79339830539286,3.82987328909856,110999.912506259,0.0,1.0
2016-07-07,4.26,4.33,4.21,4.21,87540,3.88458576465711,3.94841698614209,3.83899203502499,3.83899203502499,96000.0428856325,0.0,1.0
2016-07-08,4.38,4.4735,4.28,4.3,196710,3.99401071577421,4.07927099018629,3.90282325650996,3.92106074836281,215720.452776248,0.0,1.0
2016-07-11,4.47,4.55,4.4,4.4,163899,4.07607942911204,4.14902939652344,4.01224820762706,4.01224820762706,179738.531287552,0.0,1.0
2016-07-12,4.5,4.58,4.42,4.5,332707,4.10343566689131,4.17638563430272,4.03048569947991,4.10343566689131,364860.478276789,0.0,1.0
2016-07-13,4.5,4.52,4.45,4.52,74607,4.10343566689131,4.12167315874416,4.05784193725919,4.12167315874416,81817.1715737764,0.0,1.0
2016-07-14,4.51,4.55,4.481,4.51,73070,4.11255441281774,4.14902939652344,4.08611004963111,4.11255441281774,80131.6327810505,0.0,1.0
2016-07-15,4.5,4.54,4.49,4.53,68386,4.10343566689131,4.13991065059702,4.09431692096489,4.13079190467059,74994.9615350339,0.0,1.0
2016-07-18,4.5,4.53,4.41,4.47,70463,4.10343566689131,4.13079190467059,4.02136695355349,4.07607942911204,77272.6870213654,0.0,1.0
2016-07-19,4.5,4.52,4.46,4.5,44167,4.10343566689131,4.12167315874416,4.06696068318561,4.10343566689131,48435.388326819,0.0,1.0
2016-07-20,4.44,4.52,4.43,4.5,77721,4.04872319133276,4.12167315874416,4.03960444540634,4.10343566689131,85232.1148402359,0.0,1.0
2016-07-21,4.33,4.49,4.32,4.42,36809,3.94841698614209,4.09431692096489,3.93929824021566,4.03048569947991,40366.2963054289,0.0,1.0
2016-07-22,4.23,4.34,4.2,4.32,32698,3.85722952687784,3.95753573206851,3.82987328909856,3.93929824021566,35858.0009398493,0.0,1.0
2016-07-25,4.26,4.36,4.18,4.2,62601,3.88458576465711,3.97577322392136,3.81163579724571,3.82987328909856,68650.8874192767,0.0,1.0
2016-07-26,4.26,4.31,4.201,4.25,73262,3.88458576465711,3.93017949428924,3.8307851636912,3.87546701873069,80342.1880498881,0.0,1.0
2016-07-27,4.28,4.28,4.21,4.26,51239,3.90282325650996,3.90282325650996,3.83899203502499,3.88458576465711,56190.840729003,0.0,1.0
2016-07-28,4.24,4.29,4.21,4.26,49725,3.86634827280426,3.91194200243639,3.83899203502499,3.88458576465711,54530.5247028567,0.0,1.0
2016-07-29,4.21,4.24,4.18,4.21,33835,3.83899203502499,3.86634827280426,3.81163579724571,3.83899203502499,37104.8829224968,0.0,1.0
2016-08-01,4.22,4.26,4.2,4.23,198473,3.84811078095141,3.88458576465711,3.82987328909856,3.85722952687784,217653.832666668,0.0,1.0
2016-08-02,4.15,4.33,4.15,4.21,262325,3.78427955946644,3.94841698614209,3.78427955946644,3.83899203502499,287676.619259464,0.0,1.0
2016-08-03,4.26,4.27,4.15,4.16,89283,3.88458576465711,3.89370451058354,3.78427955946644,3.79339830539286,97911.4899355486,0.0,1.0
2016-08-04,4.33,4.34,4.25,4.27,67278,3.94841698614209,3.95753573206851,3.87546701873069,3.89370451058354,73779.8821711169,0.0,1.0
2016-08-05,4.35,4.5,4.32,4.32,95800,3.96665447799494,4.10343566689131,3.93929824021566,3.93929824021566,105058.306013749,0.0,1.0
2016-08-08,4.75,4.96,4.49,4.49,263408,4.33140431505194,4.52289797950687,4.09431692096489,4.09431692096489,288864.282572752,0.0,1.0
2016-08-09,4.75,4.81,4.75,4.78,51997,4.33140431505194,4.38611679061049,4.33140431505194,4.35876055283122,57022.0953841014,0.0,1.0
2016-08-10,4.65,4.74,4.6,4.74,42229,4.24021685578769,4.32228556912552,4.19462312615557,4.32228556912552,46310.0960819897,0.0,1.0
2016-08-11,4.65,4.68,4.55,4.64,127359,4.24021685578769,4.26757309356697,4.14902939652344,4.23109810986127,139667.2316869,0.0,1.0
2016-08-12,4.65,4.67,4.61,4.64,37845,4.24021685578769,4.25845434764054,4.20374187208199,4.23109810986127,41502.4174435317,0.0,1.0
2016-08-15,4.67,4.72,4.65,4.65,47533,4.25845434764054,4.30404807727267,4.24021685578769,4.24021685578769,52126.6853836277,0.0,1.0
2016-08-16,4.57,4.65,4.56,4.65,51053,4.16726688837629,4.24021685578769,4.15814814244987,4.24021685578769,55986.8653123166,0.0,1.0
2016-08-17,4.5,4.5512,4.48,4.54,21246,4.10343566689131,4.15012364603461,4.08519817503846,4.13991065059702,23299.2564673081,0.0,1.0
2016-08-18,4.51,4.57,4.48,4.48,50131,4.11255441281774,4.16726688837629,4.08519817503846,4.08519817503846,54975.7613650861,0.0,1.0
2016-08-19,4.55,4.59,4.51,4.51,17654,4.14902939652344,4.18550438022914,4.11255441281774,4.11255441281774,19360.1183128051,0.0,1.0
2016-08-22,4.52,4.59,4.5,4.52,19083,4.12167315874416,4.18550438022914,4.10343566689131,4.12167315874416,20927.2197668098,0.0,1.0
2016-08-23,4.5,4.53,4.49,4.53,50021,4.10343566689131,4.13079190467059,4.09431692096489,4.13079190467059,54855.1307423147,0.0,1.0
2016-08-24,4.49,4.5,4.46,4.46,15842,4.09431692096489,4.10343566689131,4.06696068318561,4.06696068318561,17373.0029631504,0.0,1.0
2016-08-25,4.49,4.5,4.46,4.5,52049,4.09431692096489,4.10343566689131,4.06696068318561,4.10343566689131,57079.1207694115,0.0,1.0
2016-08-26,4.45,4.52,4.41,4.52,42225,4.05784193725919,4.12167315874416,4.02136695355349,4.12167315874416,46305.7095138888,0.0,1.0
2016-08-29,4.55,4.55,4.45,4.5,70776,4.14902939652344,4.14902939652344,4.05784193725919,4.10343566689131,77615.9359752516,0.0,1.0
2016-08-30,4.59,4.64,4.55,4.55,63258,4.18550438022914,4.23109810986127,4.14902939652344,4.14902939652344,69371.3812298302,0.0,1.0
2016-08-31,4.6,4.62,4.53,4.56,75938,4.19462312615557,4.21286061800842,4.13079190467059,4.15814814244987,83276.8021093117,0.0,1.0
2016-09-01,4.65,4.7,4.6,4.6,32929,4.24021685578769,4.28581058541982,4.19462312615557,4.19462312615557,36111.3252476695,0.0,1.0
2016-09-02,4.68,4.7,4.63,4.66,20175,4.26757309356697,4.28581058541982,4.22197936393484,4.24933560171412,22124.7528583234,0.0,1.0
2016-09-06,4.81,4.83,4.68,4.7,81911,4.38611679061049,4.40435428246334,4.26757309356697,4.28581058541982,89827.0449258059,0.0,1.0
2016-09-07,4.9,5.0,4.8,4.8,90555,4.46818550394832,4.55937296321257,4.37699804468407,4.37699804468407,99306.4185915975,0.0,1.0
2016-09-08,4.93,4.98,4.78,4.9,83592,4.4955417417276,4.54113547135972,4.35876055283122,4.46818550394832,91670.5001701597,0.0,1.0
2016-09-09,4.82,4.95,4.82,4.93,59220,4.39523553653692,4.51377923358045,4.39523553653692,4.4955417417276,64943.1407320899,0.0,1.0
2016-09-12,4.83,4.85,4.8,4.8,41677,4.40435428246334,4.42259177431619,4.37699804468407,4.37699804468407,45704.7496840816,0.0,1.0
2016-09-13,4.77,4.85,4.75,4.8,48342,4.34964180690479,4.42259177431619,4.33140431505194,4.37699804468407,53013.868782011,0.0,1.0
2016-09-14,4.77,4.8116,4.69,4.74,34325,4.34964180690479,4.38757578995872,4.27669183949339,4.32228556912552,37642.2375148428,0.0,1.0
2016-09-15,4.71,4.803,4.65,4.76,40831,4.29492933134624,4.379733668462,4.24021685578769,4.34052306097837,44776.9905307661,0.0,1.0
2016-09-16,4.86,4.87,4.66,4.71,75105,4.43171052024262,4.44082926616905,4.24933560171412,4.29492933134624,82363.2993023238,0.0,1.0
2016-09-19,4.85,4.97,4.79,4.83,64582,4.42259177431619,4.5320167254333,4.36787929875764,4.40435428246334,70823.3352711894,0.0,1.0
2016-09-20,4.81,4.88,4.8,4.87,18712,4.38611679061049,4.44994801209547,4.37699804468407,4.44082926616905,20520.3655754621,0.0,1.0
2016-09-21,4.79,4.85,4.77,4.8,39029,4.36787929875764,4.42259177431619,4.34964180690479,4.37699804468407,42800.8416013634,0.0,1.0
2016-09-22,4.85,4.89,4.77,4.77,31449,4.42259177431619,4.4590667580219,4.34964180690479,4.34964180690479,34488.2950503799,0.0,1.0
2016-09-23,4.84,4.89,4.79,4.85,38278,4.41347302838977,4.4590667580219,4.36787929875764,4.42259177431619,41977.2634404414,0.0,1.0
2016-09-26,4.82,4.89,4.79,4.79,29206,4.39523553653692,4.4590667580219,4.36787929875764,4.36787929875764,32028.5269878659,0.0,1.0
2016-09-27,4.98,5.03,4.85,4.85,64757,4.54113547135972,4.58672920099185,4.42259177431619,4.42259177431619,71015.2476255986,0.0,1.0
2016-09-28,5.07,5.16,4.98,5.0,124393,4.62320418469755,4.70527289803537,4.54113547135972,4.55937296321257,136414.59144017,0.0,1.0
2016-09-29,5.06,5.14,5.04,5.06,126751,4.61408543877112,4.68703540618252,4.59584794691827,4.61408543877112,139000.473335582,0.0,1.0
2016-09-30,5.14,5.21,4.97,5.05,92591,4.68703540618252,4.7508666276675,4.5320167254333,4.6049666928447,101539.181754896,0.0,1.0
2016-10-03,5.04,5.21,5.0201,5.14,101699,4.59584794691827,4.7508666276675,4.57770164252469,4.68703540618252,111527.397320379,0.0,1.0
2016-10-04,4.98,5.07,4.93,5.04,62507,4.54113547135972,4.62320418469755,4.4955417417276,4.59584794691827,68547.8030689083,0.0,1.0
2016-10-05,5.05,5.09,4.97,5.0,74745,4.6049666928447,4.6414416765504,4.5320167254333,4.55937296321257,81968.5081732533,0.0,1.0
2016-10-06,4.93,5.16,4.87,5.01,85223,4.4955417417276,4.70527289803537,4.44082926616905,4.568491709139,93459.1233132539,0.0,1.0
2016-10-07,4.93,4.96,4.8401,4.94,25109,4.4955417417276,4.52289797950687,4.41356421584903,4.50466048765402,27535.5846106391,0.0,1.0
2016-10-10,5.0,5.0,4.9,4.95,34896,4.55937296321257,4.55937296321257,4.46818550394832,4.51377923358045,38268.4201112295,0.0,1.0
2016-10-11,5.0,5.0,4.85,5.0,51287,4.55937296321257,4.55937296321257,4.42259177431619,4.55937296321257,56243.4795462124,0.0,1.0
2016-10-12,5.0,5.05,4.9,5.05,31395,4.55937296321257,4.6049666928447,4.46818550394832,4.6049666928447,34429.0763810193,0.0,1.0
2016-10-13,4.95,5.0,4.9,5.0,25105,4.51377923358045,4.55937296321257,4.46818550394832,4.55937296321257,27531.1980425383,0.0,1.0
2016-10-14,5.0,5.0,4.9,4.9,37073,4.55937296321257,4.55937296321257,4.46818550394832,4.46818550394832,40655.8098000806,0.0,1.0
2016-10-17,5.0,5.05,4.95,5.0,89429,4.55937296321257,4.6049666928447,4.51377923358045,4.55937296321257,98071.5996712272,0.0,1.0
2016-10-18,5.0,5.0,4.95,4.95,74354,4.55937296321257,4.55937296321257,4.51377923358045,4.51377923358045,81539.7211414019,0.0,1.0
2016-10-19,5.0,5.0,4.9,4.95,81382,4.55937296321257,4.55937296321257,4.46818550394832,4.51377923358045,89246.9212944773,0.0,1.0
2016-10-20,4.95,5.0,4.95,4.95,41713,4.51377923358045,4.55937296321257,4.51377923358045,4.51377923358045,45744.2287969886,0.0,1.0
2016-10-21,5.0,5.05,4.95,5.0,144954,4.55937296321257,4.6049666928447,4.51377923358045,4.55937296321257,158962.648120219,0.0,1.0
2016-10-24,4.95,5.05,4.95,5.05,61487,4.51377923358045,4.6049666928447,4.51377923358045,4.6049666928447,67429.2282032086,0.0,1.0
2016-10-25,4.95,5.05,4.95,4.95,154910,4.51377923358045,4.6049666928447,4.51377923358045,4.51377923358045,169880.816123067,0.0,1.0
2016-10-26,4.9,5.025,4.9,4.95,85000,4.46818550394832,4.58216982802864,4.46818550394832,4.51377923358045,93214.5721416354,0.0,1.0
2016-10-27,4.9,5.0,4.9,4.95,17559,4.46818550394832,4.55937296321257,4.46818550394832,4.51377923358045,19255.9373204115,0.0,1.0
2016-10-28,4.9,4.95,4.75,4.9,64888,4.46818550394832,4.51377923358045,4.33140431505194,4.46818550394832,71158.9077308993,0.0,1.0
2016-10-31,4.95,5.1,4.85,4.85,50256,4.51377923358045,4.65056042247682,4.42259177431619,4.42259177431619,55112.8416182356,0.0,1.0
2016-11-01,5.2,5.3437,5.034,5.2,185917,4.74174788174107,4.8727842607038,4.59037669936242,4.74174788174107,203884.395398311,0.0,1.0
2016-11-02,5.35,5.4,5.2,5.2,82538,4.87852907063745,4.92412280026958,4.74174788174107,4.74174788174107,90514.6394756035,0.0,1.0
2016-11-03,5.35,5.45,5.3,5.35,72636,4.87852907063745,4.9697165299017,4.83293534100533,4.87852907063745,79655.6901421156,0.0,1.0
2016-11-04,5.55,5.7,5.3581,5.4,639513,5.06090398916596,5.19768517806233,4.88591525483786,4.92412280026958,701316.831458983,0.0,1.0
2016-11-07,5.7,5.8,5.6,5.65,553249,5.19768517806233,5.28887263732658,5.10649771879808,5.15209144843021,606716.103797502,0.0,1.0
2016-11-08,5.6,5.95,5.5,5.75,340428,5.10649771879808,5.42565382622296,5.01531025953383,5.24327890769446,373327.651353325,0.0,1.0
2016-11-09,5.55,5.8,5.465,5.6,195084,5.06090398916596,5.28887263732658,4.98339464879134,5.10649771879808,213937.31284328,0.0,1.0
2016-11-10,5.9,5.9045,5.55,5.55,244450,5.38006009659084,5.38416353225773,5.06090398916596,5.06090398916596,268074.143059091,0.0,1.0
2016-11-11,6.2,6.2,5.75,5.85,302264,5.65362247438359,5.65362247438359,5.24327890769446,5.33446636695871,331475.405103756,0.0,1.0
2016-11-14,6.3,6.35,6.05,6.2,313777,5.74480993364784,5.79040366327997,5.51684128548721,5.65362247438359,344101.044739834,0.0,1.0
2016-11-15,6.15,6.3,6.0,6.3,146442,5.60802874475146,5.74480993364784,5.47124755585509,5.74480993364784,160594.45145371,0.0,1.0
2016-11-16,6.2,6.25,6.05,6.2,82487,5.65362247438359,5.69921620401572,5.51684128548721,5.65362247438359,90458.7107323185,0.0,1.0
2016-11-17,6.15,6.2,6.05,6.2,78011,5.60802874475146,5.65362247438359,5.51684128548721,5.65362247438359,85550.1410275426,0.0,1.0
2016-11-18,5.95,6.15,5.9,6.15,150537,5.42565382622296,5.60802874475146,5.38006009659084,5.60802874475146,165085.200546887,0.0,1.0
2016-11-21,6.0,6.1,5.8,6.0,110253,5.47124755585509,5.56243501511934,5.28887263732658,5.47124755585509,120908.073203903,0.0,1.0
2016-11-22,6.0,6.15,5.925,6.0,122821,5.47124755585509,5.60802874475146,5.4028569614069,5.47124755585509,134690.670176562,0.0,1.0
2016-11-23,6.1,6.1,5.95,6.0,81774,5.56243501511934,5.56243501511934,5.42565382622296,5.47124755585509,89676.8049683539,0.0,1.0
2016-11-25,6.15,6.25,6.0001,6.1,45653,5.60802874475146,5.69921620401572,5.47133874331435,5.56243501511934,50064.9983762598,0.0,1.0
2016-11-28,6.1,6.2,6.0,6.1,62417,5.56243501511934,5.65362247438359,5.47124755585509,5.56243501511934,68449.1052866406,0.0,1.0
2016-11-29,6.25,6.425,5.955,6.1,396041,5.69921620401572,5.85879425772815,5.43021319918617,5.56243501511934,434315.204300534,0.0,1.0
2016-11-30,6.15,6.3,6.0699,6.25,183662,5.60802874475146,5.74480993364784,5.5349875898808,5.69921620401572,201411.467631495,0.0,1.0
2016-12-01,6.4,6.4,6.125,6.2,76340,5.83599739291209,5.83599739291209,5.5852318799354,5.65362247438359,83717.6522034405,0.0,1.0
2016-12-02,6.2,6.35,6.15,6.35,91297,5.65362247438359,5.79040366327997,5.60802874475146,5.79040366327997,100120.126974293,0.0,1.0
2016-12-05,6.4,6.45,6.275,6.3,97487,5.83599739291209,5.88159112254422,5.72201306883178,5.74480993364784,106908.341110254,0.0,1.0
2016-12-06,6.7,6.85,6.37,6.45,92390,6.10955977070485,6.24634095960122,5.80864115513282,5.88159112254422,101318.756707832,0.0,1.0
2016-12-07,6.55,6.75,6.55,6.7,52047,5.97277858180847,6.15515350033697,5.97277858180847,6.10955977070485,57076.9274853611,0.0,1.0
2016-12-08,6.55,6.65,6.5,6.55,61988,5.97277858180847,6.06396604107272,5.92718485217634,5.97277858180847,67978.6458578317,0.0,1.0
2016-12-09,6.65,6.7,6.5,6.5,35160,6.06396604107272,6.10955977070485,5.92718485217634,5.92718485217634,38557.9336058812,0.0,1.0
2016-12-12,6.2,6.61,6.1501,6.6,47215,5.65362247438359,6.02749105736702,5.60811993221073,6.0183723114406,51777.9532196154,0.0,1.0
2016-12-13,6.2,6.3,5.8,6.25,153272,5.65362247438359,5.74480993364784,5.28887263732658,5.69921620401572,168084.516485797,0.0,1.0
2016-12-14,5.95,6.2,5.9,6.15,48885,5.42565382622296,5.65362247438359,5.38006009659084,5.60802874475146,53609.3454016923,0.0,1.0
2016-12-15,5.75,6.049,5.7,6.0,49911,5.24327890769446,5.51592941089457,5.19768517806233,5.47124755585509,54734.5001195431,0.0,1.0
2016-12-16,5.75,5.8,5.65,5.8,73050,5.24327890769446,5.28887263732658,5.15209144843021,5.28887263732658,80109.6999405466,0.0,1.0
2016-12-19,5.45,6.295,5.45,5.8,52053,4.9697165299017,5.74025056068463,4.9697165299017,5.28887263732658,57083.5073375123,0.0,1.0
2016-12-20,5.55,5.65,5.3,5.45,117918,5.06090398916596,5.15209144843021,4.83293534100533,4.9697165299017,129313.834327028,0.0,1.0
2016-12-21,5.55,5.7,5.3019,5.6,45954,5.06090398916596,5.19768517806233,4.83466790273135,5.10649771879808,50395.0876258436,0.0,1.0
2016-12-22,5.4,5.6,5.3,5.6,81021,4.92412280026958,5.10649771879808,4.83293534100533,5.10649771879808,88851.0335233816,0.0,1.0
2016-12-23,5.4,5.4,5.3,5.4,40176,4.92412280026958,4.92412280026958,4.83293534100533,4.92412280026958,44058.6900042628,0.0,1.0
2016-12-27,5.5,5.55,5.45,5.5,73802,5.01531025953383,5.06090398916596,4.9697165299017,5.01531025953383,80934.3747434938,0.0,1.0
2016-12-28,5.5,5.55,5.25,5.55,82795,5.01531025953383,5.06090398916596,4.7873416113732,5.06090398916596,90796.4764760788,0.0,1.0
2016-12-29,5.4,5.45,5.25,5.45,47257,4.92412280026958,4.9697165299017,4.7873416113732,4.9697165299017,51824.0121846736,0.0,1.0
2016-12-30,5.35,5.45,5.25,5.45,55789,4.87852907063745,4.9697165299017,4.7873416113732,4.9697165299017,61180.5619436435,0.0,1.0
2017-01-03,5.65,5.7,5.3,5.3,67313,5.15209144843021,5.19768517806233,4.83293534100533,4.83293534100533,73818.2646419988,0.0,1.0
2017-01-04,5.8,5.95,5.5,5.65,87591,5.28887263732658,5.42565382622296,5.01531025953383,5.15209144843021,96055.9716289175,0.0,1.0
2017-01-05,5.75,5.85,5.65,5.6585,75167,5.24327890769446,5.33446636695871,5.15209144843021,5.15984238246767,82431.2911078859,0.0,1.0
2017-01-06,5.95,6.1,5.75,5.75,256513,5.42565382622296,5.56243501511934,5.24327890769446,5.24327890769446,281302.935809027,0.0,1.0
2017-01-09,6.0,6.1,5.8,5.95,183158,5.47124755585509,5.56243501511934,5.28887263732658,5.42565382622296,200858.760050796,0.0,1.0
2017-01-10,5.9,6.0,5.75,6.0,110794,5.38006009659084,5.47124755585509,5.24327890769446,5.47124755585509,121501.356539533,0.0,1.0
2017-01-11,5.95,6.0,5.55,5.9,100596,5.42565382622296,5.47124755585509,5.06090398916596,5.38006009659084,110317.801166588,0.0,1.0
2017-01-12,5.95,6.05,5.8,5.95,64843,5.42565382622296,5.51684128548721,5.28887263732658,5.42565382622296,71109.5588397654,0.0,1.0
2017-01-13,5.9,6.225,5.6793,5.9,16123,5.38006009659084,5.67641933919965,5.17880937399463,5.38006009659084,17681.1593722304,0.0,1.0
2017-01-17,5.9,6.0,5.7,5.9,42849,5.38006009659084,5.47124755585509,5.19768517806233,5.38006009659084,46990.0141376109,0.0,1.0
2017-01-18,5.85,5.9,5.8,5.9,64986,5.33446636695871,5.38006009659084,5.28887263732658,5.38006009659084,71266.3786493684,0.0,1.0
2017-01-19,5.85,6.0,5.75,5.9,39940,5.33446636695871,5.47124755585509,5.24327890769446,5.38006009659084,43799.8824863167,0.0,1.0
2017-01-20,5.9,5.9,5.7,5.9,13025,5.38006009659084,5.38006009659084,5.19768517806233,5.38006009659084,14283.7623781741,0.0,1.0
2017-01-23,5.95,5.95,5.8087,5.85,46114,5.42565382622296,5.42565382622296,5.29680594628257,5.33446636695871,50570.550349875,0.0,1.0
2017-01-24,5.95,6.0,5.9,6.0,69421,5.42565382622296,5.47124755585509,5.38006009659084,5.47124755585509,76129.9860311114,0.0,1.0
2017-01-25,5.95,6.0,5.9,5.95,63014,5.42565382622296,5.47124755585509,5.38006009659084,5.42565382622296,69103.8005756825,0.0,1.0
2017-01-26,5.55,5.9,5.5052,5.9,54265,5.06090398916596,5.38006009659084,5.02005200741557,5.38006009659084,59509.2794972451,0.0,1.0
2017-01-27,5.65,5.65,5.5,5.6,34490,5.15209144843021,5.15209144843021,5.01531025953383,5.10649771879808,37823.183449,0.0,1.0
2017-01-30,5.4,5.55,5.3,5.55,33186,4.92412280026958,5.06090398916596,4.83293534100533,5.06090398916596,36393.1622481448,0.0,1.0
2017-01-31,5.6,5.625,5.3,5.4,56144,5.10649771879808,5.12929458361414,4.83293534100533,4.92412280026958,61569.8698625879,0.0,1.0
2017-02-01,5.75,5.8,5.5,5.65,58407,5.24327890769446,5.28887263732658,5.01531025953383,5.15209144843021,64051.5707656058,0.0,1.0
2017-02-02,5.9,6.0,5.7,5.85,83619,5.38006009659084,5.47124755585509,5.19768517806233,5.33446636695871,91700.10950484,0.0,1.0
2017-02-03,5.95,6.1,5.8,6.0,130753,5.42565382622296,5.56243501511934,5.28887263732658,5.47124755585509,143389.234720415,0.0,1.0
2017-02-06,6.0,6.05,5.8,6.0,58147,5.47124755585509,5.51684128548721,5.28887263732658,5.47124755585509,63766.4438390549,0.0,1.0
2017-02-07,5.75,6.1,5.7,5.95,40142,5.24327890769446,5.56243501511934,5.19768517806233,5.42565382622296,44021.4041754062,0.0,1.0
2017-02-08,5.75,5.8,5.55,5.75,62373,5.24327890769446,5.28887263732658,5.06090398916596,5.24327890769446,68400.853037532,0.0,1.0
2017-02-09,5.8,5.85,5.6,5.75,51271,5.28887263732658,5.33446636695871,5.10649771879808,5.24327890769446,56225.9332738093,0.0,1.0
2017-02-10,5.5,5.95,5.45,5.8,96590,5.01531025953383,5.42565382622296,4.9697165299017,5.28887263732658,105924.653213654,0.0,1.0
2017-02-13,5.25,5.7418,5.2,5.5,96442,4.7873416113732,5.23580153603479,4.74174788174107,5.01531025953383,105762.350193925,0.0,1.0
2017-02-14,5.25,5.3,5.15,5.3,81456,4.7873416113732,4.83293534100533,4.69615415210895,4.83293534100533,89328.0728043418,0.0,1.0
2017-02-15,5.35,5.35,5.0,5.25,92054,4.87852907063745,4.87852907063745,4.55937296321257,4.7873416113732,100950.284987366,0.0,1.0
2017-02-16,5.3,5.45,5.2,5.3,50355,4.83293534100533,4.9697165299017,4.74174788174107,4.83293534100533,55221.4091787299,0.0,1.0
2017-02-17,5.5,5.6,5.2,5.5,138191,5.01531025953383,5.10649771879808,4.74174788174107,5.01531025953383,151546.05810382,0.0,1.0
2017-02-21,5.7,5.8,5.5482,5.7,67028,5.19768517806233,5.28887263732658,5.0592626148992,5.19768517806233,73505.7216648181,0.0,1.0
2017-02-22,5.75,5.9,5.7,5.7,33837,5.24327890769446,5.38006009659084,5.19768517806233,5.19768517806233,37107.0762065472,0.0,1.0
2017-02-23,5.85,5.95,5.7,5.75,61131,5.33446636695871,5.42565382622296,5.19768517806233,5.24327890769446,67038.8236422389,0.0,1.0
2017-02-24,5.85,5.9,5.7,5.9,46345,5.33446636695871,5.38006009659084,5.19768517806233,5.38006009659084,50823.8746576952,0.0,1.0
2017-02-27,5.8,5.9,5.7,5.7,43614,5.28887263732658,5.38006009659084,5.19768517806233,5.19768517806233,47828.9452868857,0.0,1.0
2017-02-28,5.55,5.85,5.5,5.7,51056,5.06090398916596,5.33446636695871,5.01531025953383,5.19768517806233,55990.1552383921,0.0,1.0
2017-03-01,5.55,5.7,5.5093,5.6,66044,5.06090398916596,5.19768517806233,5.0237906932454,5.10649771879808,72426.6259120254,0.0,1.0
2017-03-02,5.6,5.6,5.55,5.6,26562,5.10649771879808,5.10649771879808,5.06090398916596,5.10649771879808,29129.0054732484,0.0,1.0
2017-03-03,5.6,5.631,5.5,5.6,29476,5.10649771879808,5.13476583117,5.01531025953383,5.10649771879808,32324.6203346688,0.0,1.0
2017-03-06,5.7,5.725,5.5,5.6,134426,5.19768517806233,5.22048204287839,5.01531025953383,5.10649771879808,147417.200878959,0.0,1.0
2017-03-07,5.45,5.7,5.0,5.45,240078,4.9697165299017,5.19768517806233,4.55937296321257,4.9697165299017,263279.624124936,0.0,1.0
2017-03-08,5.25,5.45,5.25,5.4,87161,4.7873416113732,4.9697165299017,4.7873416113732,4.92412280026958,95584.4155580833,0.0,1.0
2017-03-09,5.3,5.425,5.25,5.25,89247,4.83293534100533,4.94691966508564,4.7873416113732,4.7873416113732,97872.0108226415,0.0,1.0
2017-03-10,5.3,5.4,5.3,5.35,50667,4.83293534100533,4.92412280026958,4.83293534100533,4.87852907063745,55563.561490591,0.0,1.0
2017-03-13,5.35,5.45,5.35,5.35,53123,4.87852907063745,4.9697165299017,4.87852907063745,4.87852907063745,58256.9143044717,0.0,1.0
2017-03-14,5.25,5.4,5.25,5.4,58116,4.7873416113732,4.92412280026958,4.7873416113732,4.92412280026958,63732.4479362739,0.0,1.0
2017-03-15,5.4,5.4,5.25,5.25,50751,4.92412280026958,4.92412280026958,4.7873416113732,4.7873416113732,55655.6794207074,0.0,1.0
2017-03-16,5.35,5.4,5.35,5.35,48667,4.87852907063745,4.92412280026958,4.87852907063745,4.87852907063745,53370.2774401996,0.0,1.0
2017-03-17,5.45,5.6,5.35,5.4,102819,4.9697165299017,5.10649771879808,4.87852907063745,4.92412280026958,112755.636388598,0.0,1.0
2017-03-20,5.5,5.55,5.35,5.4,78832,5.01531025953383,5.06090398916596,4.87852907063745,4.92412280026958,86450.4841302282,0.0,1.0
2017-03-21,5.3,5.6,5.25,5.5,46816,4.83293534100533,5.10649771879808,4.7873416113732,5.01531025953383,51340.3930515623,0.0,1.0
2017-03-22,5.3,5.35,5.255,5.3,72536,4.83293534100533,4.87852907063745,4.79190098433641,4.83293534100533,79546.025939596,0.0,1.0
2017-03-23,5.3,5.4,5.25,5.3,246073,4.83293534100533,4.92412280026958,4.7873416113732,4.83293534100533,269853.993065984,0.0,1.0
2017-03-24,5.45,5.65,5.25,5.25,47822,4.9697165299017,5.15209144843021,4.7873416113732,4.7873416113732,52443.6149289093,0.0,1.0
2017-03-27,5.5,5.56,5.35,5.45,64498,5.01531025953383,5.07002273509238,4.87852907063745,4.9697165299017,70731.2173410729,0.0,1.0
2017-03-28,5.4,5.65,5.35,5.45,51860,4.92412280026958,5.15209144843021,4.87852907063745,4.9697165299017,56871.8554266495,0.0,1.0
2017-03-29,5.3,5.5,5.3,5.35,23186,4.83293534100533,5.01531025953383,4.83293534100533,4.87852907063745,25426.7419961877,0.0,1.0
2017-03-30,5.5,5.55,5.3,5.3,83357,5.01531025953383,5.06090398916596,4.83293534100533,4.83293534100533,91412.7892942388,0.0,1.0
2017-03-31,5.45,5.5,5.4,5.45,70212,4.9697165299017,5.01531025953383,4.92412280026958,4.9697165299017,76997.4298730412,0.0,1.0
2017-04-03,5.4,5.6,5.4,5.4,82443,4.92412280026958,5.10649771879808,4.92412280026958,4.92412280026958,90410.4584832099,0.0,1.0
2017-04-04,5.35,5.5,5.3,5.4,123222,4.87852907063745,5.01531025953383,4.83293534100533,4.92412280026958,135130.423628666,0.0,1.0
2017-04-05,5.2,5.4,5.2,5.4,90752,4.74174788174107,4.92412280026958,4.74174788174107,4.92412280026958,99522.4570705612,0.0,1.0
2017-04-06,5.4,5.5,5.2,5.2,71970,4.92412280026958,5.01531025953383,4.74174788174107,4.74174788174107,78925.3265533352,0.0,1.0
2017-04-07,5.35,5.55,5.35,5.4,45416,4.87852907063745,5.06090398916596,4.87852907063745,4.92412280026958,49805.0942162884,0.0,1.0
2017-04-10,5.45,5.55,5.25,5.25,61838,4.9697165299017,5.06090398916596,4.7873416113732,4.7873416113732,67814.1495540524,0.0,1.0
2017-04-11,5.45,5.5,5.35,5.45,51236,4.9697165299017,5.01531025953383,4.87852907063745,4.9697165299017,56187.5508029274,0.0,1.0
2017-04-12,5.45,5.5,5.4,5.45,91441,4.9697165299017,5.01531025953383,4.92412280026958,4.9697165299017,100278.043425921,0.0,1.0
2017-04-13,5.4,5.5,5.35,5.5,27755,4.92412280026958,5.01531025953383,4.87852907063745,5.01531025953383,30437.2994093069,0.0,1.0
2017-04-17,5.4,5.4,5.3,5.4,32744,4.92412280026958,4.92412280026958,4.83293534100533,4.92412280026958,35908.4464730083,0.0,1.0
2017-04-18,5.2,5.5,5.2,5.4,35402,4.74174788174107,5.01531025953383,4.74174788174107,4.92412280026958,38823.3209759786,0.0,1.0
2017-04-19,5.35,5.4,5.25,5.25,126400,4.87852907063745,4.92412280026958,4.7873416113732,4.7873416113732,138615.551984738,0.0,1.0
2017-04-20,5.25,5.4,5.2,5.4,38257,4.7873416113732,4.92412280026958,4.74174788174107,4.92412280026958,41954.2339579123,0.0,1.0
2017-04-21,5.2,5.4,5.1,5.3,98278,4.74174788174107,4.92412280026958,4.65056042247682,4.83293534100533,107775.784952184,0.0,1.0
2017-04-24,5.2,5.4,5.15,5.25,43113,4.74174788174107,4.92412280026958,4.69615415210895,4.7873416113732,47279.5276322627,0.0,1.0
2017-04-25,5.35,5.35,5.2,5.2,50907,4.87852907063745,4.87852907063745,4.74174788174107,4.74174788174107,55826.755576638,0.0,1.0
2017-04-26,5.25,5.4,5.25,5.3,43661,4.7873416113732,4.92412280026958,4.7873416113732,4.83293534100533,47880.4874620699,0.0,1.0
2017-04-27,5.3,5.4,5.3,5.3,20705,4.83293534100533,4.92412280026958,4.83293534100533,4.83293534100533,22705.9731316772,0.0,1.0
2017-04-28,5.25,5.35,5.25,5.3,12193,4.7873416113732,4.87852907063745,4.7873416113732,4.83293534100533,13371.3562132113,0.0,1.0
2017-05-01,5.35,5.4,5.2,5.3,119997,4.87852907063745,4.92412280026958,4.74174788174107,4.83293534100533,131593.75309741,0.0,1.0
2017-05-02,5.3,5.35,5.25,5.35,41960,4.83293534100533,4.87852907063745,4.7873416113732,4.87852907063745,46015.099377212,0.0,1.0
2017-05-03,5.55,5.6,5.349,5.35,48752,5.06090398916596,5.10649771879808,4.87761719604481,4.87852907063745,53463.4920123412,0.0,1.0
2017-05-04,5.45,5.55,5.35,5.5,34385,4.9697165299017,5.06090398916596,4.87852907063745,5.01531025953383,37708.0360363545,0.0,1.0
2017-05-05,5.4,5.5,5.35,5.5,33983,4.92412280026958,5.01531025953383,4.87852907063745,5.01531025953383,37267.1859422258,0.0,1.0
2017-05-08,5.45,5.5,5.35,5.35,27122,4.9697165299017,5.01531025953383,4.87852907063745,4.87852907063745,29743.1250073581,0.0,1.0
2017-05-09,5.75,5.8,5.55,5.55,61364,5.24327890769446,5.28887263732658,5.06090398916596,5.06090398916596,67294.3412341095,0.0,1.0
2017-05-10,5.8,5.85,5.7,5.8,69507,5.28887263732658,5.33446636695871,5.19768517806233,5.28887263732658,76224.2972452783,0.0,1.0
2017-05-11,6.0,6.0,5.75,5.8,65719,5.47124755585509,5.47124755585509,5.24327890769446,5.28887263732658,72070.2172538368,0.0,1.0
2017-05-12,5.9,6.0,5.85,6.0,126525,5.38006009659084,5.47124755585509,5.33446636695871,5.47124755585509,138752.632237887,0.0,1.0
2017-05-15,6.0,6.0,5.9,6.0,65189,5.47124755585509,5.47124755585509,5.38006009659084,5.47124755585509,71488.9969804831,0.0,1.0
2017-05-16,5.95,6.0,5.95,6.0,59197,5.42565382622296,5.47124755585509,5.42565382622296,5.47124755585509,64917.9179655105,0.0,1.0
2017-05-17,5.85,6.0,5.8,5.95,64394,5.33446636695871,5.47124755585509,5.28887263732658,5.42565382622296,70617.1665704525,0.0,1.0
2017-05-18,5.9,6.0,5.75,5.8,46878,5.38006009659084,5.47124755585509,5.24327890769446,5.28887263732658,51408.3848571244,0.0,1.0
2017-05-19,6.0,6.0,5.9,5.9,34638,5.47124755585509,5.47124755585509,5.38006009659084,5.38006009659084,37985.486468729,0.0,1.0
2017-05-22,5.95,6.0,5.9,6.0,58089,5.42565382622296,5.47124755585509,5.38006009659084,5.47124755585509,63702.8386015936,0.0,1.0
2017-05-23,5.95,6.0,5.95,6.0,67175,5.42565382622296,5.47124755585509,5.42565382622296,5.47124755585509,73666.9280425218,0.0,1.0
2017-05-24,5.95,6.0,5.95,6.0,47640,5.42565382622296,5.47124755585509,5.42565382622296,5.47124755585509,52244.0260803236,0.0,1.0
2017-05-25,6.0,6.0,5.95,5.95,46002,5.47124755585509,5.47124755585509,5.42565382622296,5.42565382622296,50447.726443053,0.0,1.0
2017-05-26,5.9,6.0,5.85,6.0,35881,5.38006009659084,5.47124755585509,5.33446636695871,5.47124755585509,39348.6125060472,0.0,1.0
2017-05-30,5.95,6.0,5.85,5.85,81372,5.42565382622296,5.47124755585509,5.33446636695871,5.33446636695871,89235.9548742253,0.0,1.0
2017-05-31,5.95,6.0,5.9,5.95,57487,5.42565382622296,5.47124755585509,5.38006009659084,5.42565382622296,63042.6601024258,0.0,1.0
2017-06-01,6.1,6.15,5.946,6.0,140695,5.56243501511934,5.60802874475146,5.42200632785239,5.47124755585509,154292.04973491,0.0,1.0
2017-06-02,6.45,6.45,6.15,6.15,69794,5.88159112254422,5.88159112254422,5.60802874475146,5.60802874475146,76539.0335065093,0.0,1.0
2017-06-05,6.25,6.525,6.25,6.5,53073,5.69921620401572,5.94998171699241,5.69921620401572,5.92718485217634,58202.0822032119,0.0,1.0
2017-06-06,6.35,6.4,6.2,6.25,83782,5.79040366327997,5.83599739291209,5.65362247438359,5.69921620401572,91878.8621549469,0.0,1.0
2017-06-07,6.35,6.5,6.3,6.35,75542,5.79040366327997,5.92718485217634,5.74480993364784,5.79040366327997,82842.5318673343,0.0,1.0
2017-06-08,6.45,6.6,6.3,6.4,100142,5.88159112254422,6.0183723114406,5.74480993364784,5.83599739291209,109819.925687149,0.0,1.0
2017-06-09,6.8,6.8,6.5,6.6,137793,6.2007472299691,6.2007472299691,5.92718485217634,6.0183723114406,151109.594577792,0.0,1.0
2017-06-12,6.45,6.8,6.45,6.8,81495,5.88159112254422,6.2007472299691,5.88159112254422,6.2007472299691,89370.8418433243,0.0,1.0
2017-06-13,6.7,6.8,6.45,6.45,139683,6.10955977070485,6.2007472299691,5.88159112254422,5.88159112254422,153182.248005412,0.0,1.0
2017-06-14,6.45,6.65,6.4,6.65,99894,5.88159112254422,6.06396604107272,5.83599739291209,6.06396604107272,109547.9584649,0.0,1.0
2017-06-15,6.45,6.5,6.3,6.45,84660,5.88159112254422,5.92718485217634,5.74480993364784,5.88159112254422,92841.7138530688,0.0,1.0
2017-06-16,6.5,6.525,6.4,6.5,61955,5.92718485217634,5.94998171699241,5.83599739291209,5.92718485217634,67942.4566710003,0.0,1.0
2017-06-19,6.5,6.6,6.4,6.6,188461,5.92718485217634,6.0183723114406,5.83599739291209,6.0183723114406,206674.252710409,0.0,1.0
2017-06-20,6.45,6.5,6.45,6.45,82105,5.88159112254422,5.92718485217634,5.88159112254422,5.88159112254422,90039.7934786937,0.0,1.0
2017-06-21,6.45,6.5,6.4,6.45,79880,5.88159112254422,5.92718485217634,5.83599739291209,5.88159112254422,87599.7649726333,0.0,1.0
2017-06-22,6.5,6.6,6.45,6.45,168142,5.92718485217634,6.0183723114406,5.88159112254422,5.88159112254422,184391.583400457,0.0,1.0
2017-06-23,6.55,6.6,6.45,6.5,2189182,5.97277858180847,6.0183723114406,5.88159112254422,5.92718485217634,2400748.98200199,0.0,1.0
2017-06-26,6.75,7.1,6.6,6.65,405082,6.15515350033697,6.47430960776185,6.0183723114406,6.06396604107272,444229.944850329,0.0,1.0
2017-06-27,6.55,6.85,6.45,6.8,249743,5.97277858180847,6.24634095960122,5.88159112254422,6.2007472299691,273878.669298452,0.0,1.0
2017-06-28,6.65,6.85,6.5,6.55,209701,6.06396604107272,6.24634095960122,5.92718485217634,5.97277858180847,229966.929325566,0.0,1.0
2017-06-29,7.0,7.0,6.6,6.7,223643,6.3831221484976,6.3831221484976,6.0183723114406,6.10955977070485,245256.312440844,0.0,1.0
2017-06-30,6.65,7.05,6.55,7.0,133895,6.06396604107272,6.42871587812973,5.97277858180847,6.3831221484976,146834.88396358,0.0,1.0
2017-07-03,6.65,6.8,6.55,6.6,95344,6.06396604107272,6.2007472299691,5.97277858180847,6.0183723114406,104558.23725026,0.0,1.0
2017-07-05,6.65,6.75,6.55,6.65,101186,6.06396604107272,6.15515350033697,5.97277858180847,6.06396604107272,110964.819961453,0.0,1.0
2017-07-06,6.55,6.65,6.5,6.55,72100,5.97277858180847,6.06396604107272,5.92718485217634,5.97277858180847,79067.8900166107,0.0,1.0
2017-07-07,6.65,6.7,6.45,6.5,205354,6.06396604107272,6.10955977070485,5.88159112254422,5.92718485217634,225199.82644204,0.0,1.0
2017-07-10,6.7,6.8,6.5,6.65,159668,6.10955977070485,6.2007472299691,5.92718485217634,6.06396604107272,175098.638878948,0.0,1.0
2017-07-11,6.65,6.7,6.15,6.7,157100,6.06396604107272,6.10955977070485,5.60802874475146,6.10955977070485,172282.462158246,0.0,1.0
2017-07-12,6.7,6.8,6.6,6.7,97898,6.10955977070485,6.2007472299691,6.0183723114406,6.10955977070485,107359.06098261,0.0,1.0
2017-07-13,6.8,6.9,6.6,6.7,134619,6.2007472299691,6.29193468923335,6.0183723114406,6.10955977070485,147628.852789821,0.0,1.0
2017-07-14,6.8,6.8,6.5,6.8,78552,6.2007472299691,6.2007472299691,5.92718485217634,6.2007472299691,86143.4243631734,0.0,1.0
2017-07-17,6.75,6.9,6.65,6.75,83779,6.15515350033697,6.29193468923335,6.06396604107272,6.15515350033697,91875.5722288714,0.0,1.0
2017-07-18,6.7,6.85,6.6,6.75,52210,6.10955977070485,6.24634095960122,6.0183723114406,6.15515350033697,57255.680135468,0.0,1.0
2017-07-19,6.75,6.85,6.6,6.75,34687,6.15515350033697,6.24634095960122,6.0183723114406,6.15515350033697,38039.2219279636,0.0,1.0
2017-07-20,6.8,6.85,6.65,6.75,89330,6.2007472299691,6.24634095960122,6.06396604107272,6.15515350033697,97963.0321107327,0.0,1.0
2017-07-21,6.75,6.85,6.65,6.85,55972,6.15515350033697,6.24634095960122,6.06396604107272,6.24634095960122,61381.2474342543,0.0,1.0
2017-07-24,6.5,6.7,6.45,6.7,77506,5.92718485217634,6.10955977070485,5.88159112254422,6.10955977070485,84996.3368048188,0.0,1.0
2017-07-25,6.7,6.8,6.55,6.55,55144,6.10955977070485,6.2007472299691,5.97277858180847,5.97277858180847,60473.2278373922,0.0,1.0
2017-07-26,6.65,6.75,6.5,6.75,64345,6.06396604107272,6.15515350033697,5.92718485217634,6.15515350033697,70563.431111218,0.0,1.0
2017-07-27,6.55,6.7,6.55,6.7,34960,5.97277858180847,6.10955977070485,5.97277858180847,6.10955977070485,38338.605200842,0.0,1.0
2017-07-28,6.5,6.6,6.45,6.5,79704,5.92718485217634,6.0183723114406,5.88159112254422,5.92718485217634,87406.7559761989,0.0,1.0
2017-07-31,6.5,6.6,6.5,6.55,38964,5.92718485217634,6.0183723114406,5.92718485217634,5.97277858180847,42729.5598697257,0.0,1.0
2017-08-01,6.55,6.55,6.35,6.5,189521,5.97277858180847,5.97277858180847,5.79040366327997,5.92718485217634,207836.693257116,0.0,1.0
2017-08-02,7.0,7.05,6.7,7.0,138785,6.3831221484976,6.42871587812973,6.10955977070485,6.3831221484976,152197.463466787,0.0,1.0
2017-08-03,6.95,7.05,6.9,6.95,104168,6.33752841886548,6.42871587812973,6.29193468923335,6.33752841886548,114235.006480587,0.0,1.0
2017-08-04,7.1,7.15,7.0,7.05,82745,6.47430960776185,6.51990333739398,6.3831221484976,6.42871587812973,90741.6443748191,0.0,1.0
2017-08-07,7.05,7.15,7.0,7.15,83490,6.42871587812973,6.51990333739398,6.3831221484976,6.51990333739398,91558.6426835898,0.0,1.0
2017-08-08,7.05,7.1,6.725,6.95,169657,6.42871587812973,6.47430960776185,6.13235663552091,6.33752841886548,186052.996068628,0.0,1.0
2017-08-09,7.0,7.1,6.8613,6.95,71414,6.3831221484976,6.47430960776185,6.25664514249808,6.33752841886548,78315.5935873264,0.0,1.0
2017-08-10,6.6,6.9501,6.6,6.95,102040,6.0183723114406,6.33761960632474,6.0183723114406,6.33752841886548,111901.35225097,0.0,1.0
2017-08-11,6.65,6.75,6.4,6.65,225449,6.06396604107272,6.15515350033697,5.83599739291209,6.06396604107272,247236.847938348,0.0,1.0
2017-08-14,6.8,7.15,6.3,7.15,30383,6.2007472299691,6.51990333739398,5.74480993364784,6.51990333739398,33319.2746515212,0.0,1.0
2017-08-15,6.65,6.95,6.65,6.9,45908,6.06396604107272,6.33752841886548,6.06396604107272,6.29193468923335,50344.6420926847,0.0,1.0
2017-08-16,6.6,6.7,6.55,6.65,34356,6.0183723114406,6.10955977070485,5.97277858180847,6.06396604107272,37676.2334176238,0.0,1.0
2017-08-17,6.45,6.85,6.4,6.75,58823,5.88159112254422,6.24634095960122,5.83599739291209,6.15515350033697,64507.7738480872,0.0,1.0
2017-08-18,6.35,6.45,5.2,5.55,26959,5.79040366327997,5.88159112254422,4.74174788174107,5.06090398916596,29564.3723572511,0.0,1.0
2017-08-21,6.15,6.3,6.0,6.25,59466,5.60802874475146,5.74480993364784,5.47124755585509,5.69921620401572,65212.9146702881,0.0,1.0
2017-08-22,6.35,6.55,6.1,6.2,191201,5.79040366327997,5.97277858180847,5.56243501511934,5.65362247438359,209679.051859445,0.0,1.0
2017-08-23,6.2,6.5,6.15,6.25,137810,5.65362247438359,5.92718485217634,5.60802874475146,5.69921620401572,151128.237492221,0.0,1.0
2017-08-24,6.65,6.7,6.2,6.2,153496,6.06396604107272,6.10955977070485,5.65362247438359,5.65362247438359,168330.164299441,0.0,1.0
2017-08-25,7.15,7.3,6.7,6.85,127211,6.51990333739398,6.65668452629036,6.10955977070485,6.24634095960122,139504.928667171,0.0,1.0
2017-08-28,7.5,7.55,7.05,7.1,99825,6.83905944481886,6.88465317445098,6.42871587812973,6.47430960776185,109472.290165162,0.0,1.0
2017-08-29,7.4,7.6,7.35,7.5,114109,6.74787198555461,6.93024690408311,6.70227825592248,6.83905944481886,125136.724853057,0.0,1.0
2017-08-30,7.45,7.5,7.35,7.35,60591,6.79346571518673,6.83905944481886,6.70227825592248,6.70227825592248,66446.6369486333,0.0,1.0
2017-08-31,7.25,7.5,7.25,7.5,66905,6.61109079665823,6.83905944481886,6.61109079665823,6.83905944481886,73370.834695719,0.0,1.0
2017-09-01,7.25,7.3,7.15,7.25,62264,6.61109079665823,6.65668452629036,6.51990333739398,6.61109079665823,68281.3190567857,0.0,1.0
2017-09-05,7.2,7.6,7.2,7.35,99162,6.5654970670261,6.93024690408311,6.5654970670261,6.70227825592248,108745.216502457,0.0,1.0
2017-09-06,7.2,7.3,7.1,7.3,47084,6.5654970670261,6.65668452629036,6.47430960776185,6.65668452629036,51634.2931143148,0.0,1.0
2017-09-07,7.1,7.35,7.05,7.15,38218,6.47430960776185,6.70227825592248,6.42871587812973,6.51990333739398,41911.4649189297,0.0,1.0
2017-09-08,7.15,7.2,7.0,7.1,46548,6.51990333739398,6.5654970670261,6.3831221484976,6.47430960776185,51046.4929888099,0.0,1.0
2017-09-11,7.15,7.3,7.05,7.2,59071,6.51990333739398,6.65668452629036,6.42871587812973,6.5654970670261,64779.7410703358,0.0,1.0
2017-09-12,7.2,7.3,7.0,7.1,53467,6.5654970670261,6.65668452629036,6.3831221484976,6.47430960776185,58634.1591611391,0.0,1.0
2017-09-13,7.2,7.25,7.1,7.1,57610,6.5654970670261,6.61109079665823,6.47430960776185,6.47430960776185,63177.5470715249,0.0,1.0
2017-09-14,7.2,7.25,7.1,7.1,40735,6.5654970670261,6.61109079665823,6.47430960776185,6.47430960776185,44671.7128963473,0.0,1.0
2017-09-15,7.2,7.25,7.05,7.25,162840,6.5654970670261,6.61109079665823,6.42871587812973,6.61109079665823,178577.18738287,0.0,1.0
2017-09-18,7.15,7.2,6.95,7.2,69075,6.51990333739398,6.5654970670261,6.33752841886548,6.5654970670261,75750.5478903936,0.0,1.0
2017-09-19,7.1,7.2,7.0,7.1,104323,6.47430960776185,6.5654970670261,6.3831221484976,6.47430960776185,114404.985994492,0.0,1.0
2017-09-20,7.0,7.2,6.95,7.2,71407,6.3831221484976,6.5654970670261,6.33752841886548,6.5654970670261,78307.9170931501,0.0,1.0
2017-09-21,7.1,7.1,6.85,6.95,34794,6.47430960776185,6.47430960776185,6.24634095960122,6.33752841886548,38156.5626246595,0.0,1.0
2017-09-22,7.05,7.1,7.0,7.05,23177,6.42871587812973,6.47430960776185,6.3831221484976,6.42871587812973,25416.872217961,0.0,1.0
2017-09-25,6.9,7.15,6.8,7.0,444110,6.29193468923335,6.51990333739398,6.2007472299691,6.3831221484976,487029.689809667,0.0,1.0
2017-09-26,7.225,7.25,6.85,6.85,94193,6.58829393184217,6.61109079665823,6.24634095960122,6.24634095960122,103296.002279259,0.0,1.0
2017-09-27,7.75,7.8,7.3,7.3,100993,7.06702809297949,7.11262182261161,6.65668452629036,6.65668452629036,110753.16805059,0.0,1.0
2017-09-28,7.65,7.75,7.5,7.65,132173,6.97584063371524,7.06702809297949,6.83905944481886,6.97584063371524,144946.466396192,0.0,1.0
2017-09-29,7.5,7.8,7.3,7.7,189742,6.83905944481886,7.11262182261161,6.65668452629036,7.02143436334736,208079.051144684,0.0,1.0
2017-10-02,7.75,7.95,7.55,7.75,144092,7.06702809297949,7.24940301150799,6.88465317445098,7.06702809297949,158017.3426945,0.0,1.0
2017-10-03,7.5,7.8,7.45,7.8,97013,6.83905944481886,7.11262182261161,6.79346571518673,7.11262182261161,106388.532790311,0.0,1.0
2017-10-04,7.5,7.65,7.45,7.55,29350,6.83905944481886,6.97584063371524,6.79346571518673,6.88465317445098,32186.4434394941,0.0,1.0
2017-10-05,7.65,7.65,7.45,7.55,27036,6.97584063371524,6.97584063371524,6.79346571518673,6.88465317445098,29648.8137931912,0.0,1.0
2017-10-06,7.45,7.575,7.2,7.575,98810,6.79346571518673,6.90745003926705,6.5654970670261,6.90745003926705,108359.198509588,0.0,1.0
2017-10-09,7.45,7.5,7.35,7.4,28769,6.79346571518673,6.83905944481886,6.70227825592248,6.74787198555461,31549.2944228554,0.0,1.0
2017-10-10,7.6,7.6,7.4,7.4,33515,6.93024690408311,6.93024690408311,6.74787198555461,6.74787198555461,36753.9574744342,0.0,1.0
2017-10-11,7.5,7.6,7.45,7.6,60576,6.83905944481886,6.93024690408311,6.79346571518673,6.93024690408311,66430.1873182553,0.0,1.0
2017-10-12,7.45,7.6,7.3868,7.6,38549,6.79346571518673,6.93024690408311,6.73583524093173,6.93024690408311,42274.4534292694,0.0,1.0
2017-10-13,7.4,7.45,7.35,7.45,12091,6.74787198555461,6.79346571518673,6.70227825592248,6.79346571518673,13259.4987266413,0.0,1.0
2017-10-16,7.4,7.5,7.25,7.5,31734,6.74787198555461,6.83905944481886,6.61109079665823,6.83905944481886,34800.8380275606,0.0,1.0
2017-10-17,7.4,7.5,7.25,7.5,68145,6.74787198555461,6.83905944481886,6.61109079665823,6.83905944481886,74730.6708069616,0.0,1.0
2017-10-18,7.35,7.45,7.25,7.45,24225,6.70227825592248,6.79346571518673,6.61109079665823,6.79346571518673,26566.1530603661,0.0,1.0
2017-10-19,7.4,7.45,7.0853,7.25,42290,6.74787198555461,6.79346571518673,6.46090505125001,6.61109079665823,46376.9912455266,0.0,1.0
2017-10-20,7.35,7.45,7.25,7.45,38025,6.70227825592248,6.79346571518673,6.61109079665823,6.79346571518673,41699.8130080669,0.0,1.0
2017-10-23,7.15,7.35,7.1,7.3,43964,6.51990333739398,6.70227825592248,6.47430960776185,6.65668452629036,48212.7699957042,0.0,1.0
2017-10-24,7.3,7.3125,6.95,7.2,61266,6.65668452629036,6.66808295869839,6.33752841886548,6.5654970670261,67186.8703156403,0.0,1.0
2017-10-25,7.3,7.38,7.2,7.3,56598,6.65668452629036,6.72963449370176,6.5654970670261,6.65668452629036,62067.7453420267,0.0,1.0
2017-10-26,7.25,7.3,7.2,7.3,14205,6.61109079665823,6.65668452629036,6.5654970670261,6.65668452629036,15577.7999679051,0.0,1.0
2017-10-27,7.45,7.5,7.1,7.3,41825,6.79346571518673,6.83905944481886,6.47430960776185,6.65668452629036,45867.0527038106,0.0,1.0
2017-10-30,7.25,7.3,7.0694,7.3,55697,6.61109079665823,6.65668452629036,6.44640624522699,6.65668452629036,61079.6708773255,0.0,1.0
2017-10-31,7.3,7.4,7.05,7.2,76510,6.65668452629036,6.74787198555461,6.42871587812973,6.5654970670261,83904.0813477237,0.0,1.0
2017-11-01,7.1,7.3,7.1,7.3,16186,6.47430960776185,6.65668452629036,6.47430960776185,6.65668452629036,17750.2478198178,0.0,1.0
2017-11-02,7.1,7.15,6.95,7.1,33546,6.47430960776185,6.51990333739398,6.33752841886548,6.47430960776185,36787.9533772153,0.0,1.0
2017-11-03,7.05,7.25,7.0,7.2,78024,6.42871587812973,6.61109079665823,6.3831221484976,6.5654970670261,85564.39737387,0.0,1.0
2017-11-06,7.1,7.1,6.85,7.0,59896,6.47430960776185,6.47430960776185,6.24634095960122,6.3831221484976,65684.4707411223,0.0,1.0
2017-11-07,7.25,7.8,7.25,7.8,144070,6.61109079665823,7.11262182261161,6.61109079665823,7.11262182261161,157993.216569946,0.0,1.0
2017-11-08,7.25,7.3,6.75,7.2,65492,6.61109079665823,6.65668452629036,6.15515350033697,6.5654970670261,71821.2795141174,0.0,1.0
2017-11-09,7.1,7.2,6.95,7.15,26015,6.47430960776185,6.5654970670261,6.33752841886548,6.51990333739398,28529.1422854664,0.0,1.0
2017-11-10,7.35,7.375,7.0,7.05,54348,6.70227825592248,6.72507512073854,6.3831221484976,6.42871587812973,59600.3007853364,0.0,1.0
2017-11-13,7.25,7.3,7.05,7.25,57081,6.61109079665823,6.65668452629036,6.42871587812973,6.61109079665823,62597.4234401963,0.0,1.0
2017-11-14,7.3,7.3,7.15,7.3,51886,6.65668452629036,6.65668452629036,6.51990333739398,6.65668452629036,56900.3681193046,0.0,1.0
2017-11-15,7.3,7.45,7.0,7.2,61300,6.65668452629036,6.79346571518673,6.3831221484976,6.5654970670261,67224.156144497,0.0,1.0
2017-11-16,7.4,7.45,7.2,7.35,59120,6.74787198555461,6.79346571518673,6.5654970670261,6.70227825592248,64833.4765295703,0.0,1.0
2017-11-17,7.575,7.6,7.3,7.3,166090,6.90745003926705,6.93024690408311,6.65668452629036,6.65668452629036,182141.273964755,0.0,1.0
2017-11-20,7.6,7.6,7.4,7.55,67206,6.93024690408311,6.93024690408311,6.74787198555461,6.88465317445098,73700.9239453029,0.0,1.0
2017-11-21,7.8,7.8,7.55,7.55,95738,7.11262182261161,7.11262182261161,6.88465317445098,6.88465317445098,104990.314208187,0.0,1.0
2017-11-22,7.65,7.8,7.65,7.8,50440,6.97584063371524,7.11262182261161,6.97584063371524,7.11262182261161,55314.6237508716,0.0,1.0
2017-11-24,7.7,7.7,7.55,7.7,12985,7.02143436334736,7.02143436334736,6.88465317445098,7.02143436334736,14239.8966971663,0.0,1.0
2017-11-27,7.75,7.8,7.55,7.7,69817,7.06702809297949,7.11262182261161,6.88465317445098,7.02143436334736,76564.2562730888,0.0,1.0
2017-11-28,7.8,7.85,7.6,7.7,30193,7.11262182261161,7.15821555224374,6.93024690408311,7.02143436334736,33110.9126667341,0.0,1.0
2017-11-29,7.7,7.83,7.65,7.8,41566,7.02143436334736,7.13997806039089,6.97584063371524,7.11262182261161,45583.0224192849,0.0,1.0
2017-11-30,7.7,7.85,7.6,7.7,81731,7.02143436334736,7.15821555224374,6.93024690408311,7.02143436334736,89629.6493612706,0.0,1.0
2017-12-01,7.7,7.8,7.5,7.75,85619,7.02143436334736,7.11262182261161,6.83905944481886,7.06702809297949,93893.3935552315,0.0,1.0
2017-12-04,7.75,7.9,7.7,7.85,55580,7.06702809297949,7.20380928187586,7.02143436334736,7.15821555224374,60951.3637603775,0.0,1.0
2017-12-05,7.75,7.825,7.65,7.8,65891,7.06702809297949,7.13541868742768,6.97584063371524,7.11262182261161,72258.8396821705,0.0,1.0
2017-12-06,7.7,7.85,7.55,7.75,66455,7.02143436334736,7.15821555224374,6.88465317445098,7.06702809297949,72877.3457843809,0.0,1.0
2017-12-07,7.7,7.8,7.65,7.75,98440,7.02143436334736,7.11262182261161,6.97584063371524,7.06702809297949,107953.440960266,0.0,1.0
2017-12-08,7.75,7.8,7.7,7.7,48382,7.06702809297949,7.11262182261161,7.02143436334736,7.02143436334736,53057.7344630188,0.0,1.0
2017-12-11,7.75,7.8,7.65,7.7,48750,7.06702809297949,7.11262182261161,6.97584063371524,7.02143436334736,53461.2987282908,0.0,1.0
2017-12-12,7.75,7.9,7.7,7.8,46725,7.06702809297949,7.20380928187586,7.02143436334736,7.11262182261161,51240.5986272695,0.0,1.0
2017-12-13,7.8,7.8,7.6,7.7,33024,7.11262182261161,7.11262182261161,6.93024690408311,7.02143436334736,36215.5062400631,0.0,1.0
2017-12-14,7.65,7.85,7.5,7.75,70409,6.97584063371524,7.15821555224374,6.83905944481886,7.06702809297949,77213.4683520047,0.0,1.0
2017-12-15,7.75,7.75,7.6,7.7,159118,7.06702809297949,7.06702809297949,6.93024690408311,7.02143436334736,174495.485765091,0.0,1.0
2017-12-18,7.7,7.8,7.63,7.8,63924,7.02143436334736,7.11262182261161,6.95760314186239,7.11262182261161,70101.7448186106,0.0,1.0
2017-12-19,7.75,7.8,7.7,7.7,56222,7.06702809297949,7.11262182261161,7.02143436334736,7.02143436334736,61655.4079405532,0.0,1.0
2017-12-20,7.85,7.9,7.7,7.75,55354,7.15821555224374,7.20380928187586,7.02143436334736,7.06702809297949,60703.5226626833,0.0,1.0
2017-12-21,8.0,8.0,7.85,7.9,68513,7.29499674114012,7.29499674114012,7.15821555224374,7.20380928187586,75134.2350722336,0.0,1.0
2017-12-22,7.75,8.0,7.75,8.0,51744,7.06702809297949,7.29499674114012,7.06702809297949,7.29499674114012,56744.6449517268,0.0,1.0
2017-12-26,8.0,8.0,7.85,7.85,27896,7.29499674114012,7.29499674114012,7.15821555224374,7.15821555224374,30591.9259348595,0.0,1.0
2017-12-27,7.95,8.0,7.9,8.0,84132,7.24940301150799,7.29499674114012,7.20380928187586,7.29499674114012,92262.6868637655,0.0,1.0
2017-12-28,7.9,8.0,7.8,7.95,72843,7.20380928187586,7.29499674114012,7.11262182261161,7.24940301150799,79882.6950413311,0.0,1.0
2017-12-29,7.85,7.95,7.8,7.9,71833,7.15821555224374,7.24940301150799,7.11262182261161,7.20380928187586,78775.0865958834,0.0,1.0
2018-01-02,7.75,7.94,7.65,7.85,31469,7.06702809297949,7.24028426558157,6.97584063371524,7.15821555224374,34510.2278908838,0.0,1.0
2018-01-03,7.65,7.9,7.65,7.7,36745,6.97584063371524,7.20380928187586,6.97584063371524,7.02143436334736,40296.1112158163,0.0,1.0
2018-01-04,7.7,7.75,7.65,7.65,16477,7.02143436334736,7.06702809297949,6.97584063371524,6.97584063371524,18069.3706491497,0.0,1.0
2018-01-05,7.35,7.7,7.25,7.7,38890,6.70227825592248,7.02143436334736,6.61109079665823,7.02143436334736,42648.4083598612,0.0,1.0
2018-01-08,7.1,7.35,7.1,7.35,24413,6.47430960776185,6.70227825592248,6.47430960776185,6.70227825592248,26772.3217611029,0.0,1.0
2018-01-09,7.0,7.1,7.0,7.05,50986,6.3831221484976,6.47430960776185,6.3831221484976,6.42871587812973,55913.3902966285,0.0,1.0
2018-01-10,7.1,7.1,6.92,6.95,33972,6.47430960776185,6.47430960776185,6.3101721810862,6.33752841886548,37255.1228799487,0.0,1.0
2018-01-11,7.2,7.3,6.89,7.1,36388,6.5654970670261,6.65668452629036,6.28281594330692,6.47430960776185,39904.6100128215,0.0,1.0
2018-01-12,7.15,7.6,7.1,7.25,15270,6.51990333739398,6.93024690408311,6.47430960776185,6.61109079665823,16745.7237247385,0.0,1.0
2018-01-16,7.0,7.15,6.96,7.15,58245,6.3831221484976,6.51990333739398,6.3466471647919,6.51990333739398,63873.9147575241,0.0,1.0
2018-01-17,7.05,7.1,7.0,7.05,24886,6.42871587812973,6.47430960776185,6.3831221484976,6.42871587812973,27291.0334390204,0.0,1.0
2018-01-18,7.05,7.1,6.95,7.05,29410,6.42871587812973,6.47430960776185,6.33752841886548,6.42871587812973,32252.2419610058,0.0,1.0
2018-01-19,7.1,7.1,6.85,7.0,37807,6.47430960776185,6.47430960776185,6.24634095960122,6.3831221484976,41460.7450465742,0.0,1.0
2018-01-22,7.3,7.3,7.05,7.05,24209,6.65668452629036,6.65668452629036,6.42871587812973,6.42871587812973,26548.6067879629,0.0,1.0
2018-01-23,7.3,7.3,7.1,7.2,14586,6.65668452629036,6.65668452629036,6.47430960776185,6.5654970670261,15995.6205795046,0.0,1.0
2018-01-24,7.25,7.3,7.1,7.2,43716,6.61109079665823,6.65668452629036,6.47430960776185,6.5654970670261,47940.8027734557,0.0,1.0
2018-01-25,7.3,7.35,7.2,7.2,14014,6.65668452629036,6.70227825592248,6.5654970670261,6.5654970670261,15368.3413410927,0.0,1.0
2018-01-26,7.35,7.4,7.2,7.35,59526,6.70227825592248,6.74787198555461,6.5654970670261,6.70227825592248,65278.7131917998,0.0,1.0
2018-01-29,7.5,7.68,7.26,7.3,34737,6.83905944481886,7.00319687149451,6.62020954258465,6.65668452629036,38094.0540292234,0.0,1.0
2018-01-30,7.5,7.55,7.25,7.5,56393,6.83905944481886,6.88465317445098,6.61109079665823,6.83905944481886,61842.9337268617,0.0,1.0
2018-01-31,7.45,7.5,7.4,7.4,32879,6.79346571518673,6.83905944481886,6.74787198555461,6.74787198555461,36056.4931464098,0.0,1.0
2018-02-01,7.45,7.55,7.4,7.4,119366,6.79346571518673,6.88465317445098,6.74787198555461,6.74787198555461,130901.771979511,0.0,1.0
2018-02-02,7.3,7.4,7.25,7.35,34409,6.65668452629036,6.74787198555461,6.61109079665823,6.70227825592248,37734.3554449592,0.0,1.0
2018-02-05,7.0,7.4,6.98,7.35,118158,6.3831221484976,6.74787198555461,6.36488465664475,6.70227825592248,129577.028413075,0.0,1.0
2018-02-06,7.1,7.28,6.85,6.95,178552,6.47430960776185,6.63844703443751,6.24634095960122,6.33752841886548,195807.626882744,0.0,1.0
2018-02-07,7.4,7.5,7.05,7.05,104634,6.74787198555461,6.83905944481886,6.42871587812973,6.42871587812973,114746.041664328,0.0,1.0
2018-02-08,7.3,7.45,7.25,7.3,45465,6.65668452629036,6.79346571518673,6.61109079665823,6.65668452629036,49858.8296755229,0.0,1.0
2018-02-09,7.4,7.6,7.25,7.35,224718,6.74787198555461,6.93024690408311,6.61109079665823,6.70227825592248,246435.202617929,0.0,1.0
2018-02-12,7.45,7.5,7.35,7.4,37543,6.79346571518673,6.83905944481886,6.70227825592248,6.74787198555461,41171.2315519226,0.0,1.0
2018-02-13,7.45,7.5,7.352,7.4,39896,6.79346571518673,6.83905944481886,6.70410200510777,6.74787198555461,43751.6302372081,0.0,1.0
2018-02-14,7.5,7.5,7.17,7.4,41419,6.83905944481886,6.83905944481886,6.53814082924683,6.74787198555461,45421.8160415811,0.0,1.0
2018-02-15,7.6,7.6,7.4,7.5,45991,6.93024690408311,6.93024690408311,6.74787198555461,6.83905944481886,50435.6633807759,0.0,1.0
2018-02-16,7.8,7.8,7.55,7.55,88497,7.11262182261161,7.11262182261161,6.88465317445098,6.88465317445098,97049.5293037448,0.0,1.0
2018-02-20,7.6,7.75,7.6,7.7,29032,6.93024690408311,7.06702809297949,6.93024690408311,7.02143436334736,31837.7112754818,0.0,1.0
2018-02-21,7.8,7.8,7.5,7.65,66797,7.11262182261161,7.11262182261161,6.83905944481886,6.97584063371524,73252.3973569979,0.0,1.0
2018-02-22,7.525,7.75,7.4,7.75,55820,6.86185630963492,7.06702809297949,6.74787198555461,7.06702809297949,61214.5578464245,0.0,1.0
2018-02-23,7.2,7.55,7.1,7.55,62052,6.5654970670261,6.88465317445098,6.47430960776185,6.88465317445098,68048.8309474442,0.0,1.0
2018-02-26,6.85,7.2,6.8,7.1,85339,6.24634095960122,6.5654970670261,6.2007472299691,6.47430960776185,93586.3337881767,0.0,1.0
2018-02-27,6.85,7.05,6.8,6.9,36750,6.24634095960122,6.42871587812973,6.2007472299691,6.29193468923335,40301.5944259424,0.0,1.0
2018-02-28,6.7,6.9,6.65,6.85,136748,6.10955977070485,6.29193468923335,6.06396604107272,6.24634095960122,149963.603661463,0.0,1.0
2018-03-01,6.7,6.8,6.6,6.65,39443,6.10955977070485,6.2007472299691,6.0183723114406,6.06396604107272,43254.8513997944,0.0,1.0
2018-03-02,6.75,6.9,6.65,6.7,41709,6.15515350033697,6.29193468923335,6.06396604107272,6.10955977070485,45739.8422288879,0.0,1.0
2018-03-05,6.75,6.8,6.7,6.7,23097,6.15515350033697,6.2007472299691,6.10955977070485,6.10955977070485,25329.1408559453,0.0,1.0
2018-03-06,6.85,6.95,6.66,6.75,132903,6.24634095960122,6.33752841886548,6.07308478699915,6.15515350033697,145747.015074586,0.0,1.0
2018-03-07,6.85,6.9,6.75,6.85,103313,6.24634095960122,6.29193468923335,6.15515350033697,6.24634095960122,113297.377549044,0.0,1.0
2018-03-08,6.85,7.0,6.8,7.0,107852,6.24634095960122,6.3831221484976,6.2007472299691,6.3831221484976,118275.035701408,0.0,1.0
2018-03-09,6.8,6.95,6.8,6.95,43698,6.2007472299691,6.33752841886548,6.2007472299691,6.33752841886548,47921.0632170021,0.0,1.0
2018-03-12,6.9,6.997,6.75,6.85,79627,6.29193468923335,6.38038652471967,6.15515350033697,6.24634095960122,87322.3145402588,0.0,1.0
2018-03-13,7.05,7.65,7.05,7.65,136017,6.42871587812973,6.97584063371524,6.42871587812973,6.97584063371524,149161.958341045,0.0,1.0
2018-03-14,6.95,7.1,6.8,7.1,57730,6.33752841886548,6.47430960776185,6.2007472299691,6.47430960776185,63309.1441145483,0.0,1.0
2018-03-15,7.1,7.15,6.95,7.0,105671,6.47430960776185,6.51990333739398,6.33752841886548,6.3831221484976,115883.259444456,0.0,1.0
2018-03-16,6.9,7.13,6.85,7.05,195282,6.29193468923335,6.50166584554113,6.24634095960122,6.42871587812973,214154.447964269,0.0,1.0
2018-03-19,6.85,7.0,6.7,6.95,89178,6.24634095960122,6.3831221484976,6.10955977070485,6.33752841886548,97796.3425229031,0.0,1.0
2018-03-20,6.75,6.9,6.7,6.85,74190,6.15515350033697,6.29193468923335,6.10955977070485,6.24634095960122,81359.8718492698,0.0,1.0
2018-03-21,6.85,6.95,6.75,6.8,89577,6.24634095960122,6.33752841886548,6.15515350033697,6.2007472299691,98233.9026909562,0.0,1.0
2018-03-22,6.8,6.85,6.75,6.8,114076,6.2007472299691,6.24634095960122,6.15515350033697,6.2007472299691,125100.535666226,0.0,1.0
2018-03-23,6.6,6.85,6.55,6.8,127981,6.0183723114406,6.24634095960122,5.97277858180847,6.2007472299691,140349.343026572,0.0,1.0
2018-03-26,6.6,6.6,6.35,6.6,126305,6.0183723114406,6.0183723114406,5.79040366327997,6.0183723114406,138511.370992344,0.0,1.0
2018-03-27,6.5,6.6,6.5,6.55,83400,5.92718485217634,6.0183723114406,5.92718485217634,5.97277858180847,91459.9449013223,0.0,1.0
2018-03-28,6.55,6.55,6.45,6.5,45986,5.97277858180847,5.97277858180847,5.88159112254422,5.92718485217634,50430.1801706499,0.0,1.0
2018-03-29,6.75,6.85,6.5,6.55,117993,6.15515350033697,6.24634095960122,5.92718485217634,5.97277858180847,129396.082478917,0.0,1.0
2018-04-02,6.6,6.7,6.5,6.7,33593,6.0183723114406,6.10955977070485,5.92718485217634,6.10955977070485,36839.4955523995,0.0,1.0
2018-04-03,6.75,6.85,6.6,6.65,64496,6.15515350033697,6.24634095960122,6.0183723114406,6.06396604107272,70729.0240570225,0.0,1.0
2018-04-04,6.78,6.85,6.6,6.75,53224,6.18250973811625,6.24634095960122,6.0183723114406,6.15515350033697,58367.6751490164,0.0,1.0
2018-04-05,6.7,6.85,6.7,6.85,29388,6.10955977070485,6.24634095960122,6.10955977070485,6.24634095960122,32228.1158364515,0.0,1.0
2018-04-06,6.7,6.8,6.65,6.7,27013,6.10955977070485,6.2007472299691,6.06396604107272,6.10955977070485,29623.5910266117,0.0,1.0
2018-04-09,6.7,6.75,6.6,6.65,27886,6.10955977070485,6.15515350033697,6.0183723114406,6.06396604107272,30580.9595146075,0.0,1.0
2018-04-10,6.7,6.8,6.55,6.7,138733,6.10955977070485,6.2007472299691,5.97277858180847,6.10955977070485,152140.438081476,0.0,1.0
2018-04-11,6.8,6.83,6.6,6.65,48896,6.2007472299691,6.22810346774837,6.0183723114406,6.06396604107272,53621.4084639694,0.0,1.0
2018-04-12,6.75,6.9,6.75,6.85,56173,6.15515350033697,6.29193468923335,6.15515350033697,6.24634095960122,61601.6724813186,0.0,1.0
2018-04-13,6.75,6.8,6.7,6.8,28576,6.15515350033697,6.2007472299691,6.10955977070485,6.2007472299691,31337.6425119926,0.0,1.0
2018-04-16,6.8,6.85,6.73,6.8,70743,6.2007472299691,6.24634095960122,6.13691600848412,6.2007472299691,77579.7467884201,0.0,1.0
2018-04-17,6.8,6.9,6.7,6.75,43563,6.2007472299691,6.29193468923335,6.10955977070485,6.15515350033697,47773.0165436007,0.0,1.0
2018-04-18,6.8,6.85,6.7,6.8,45088,6.2007472299691,6.24634095960122,6.10955977070485,6.2007472299691,49445.3956320241,0.0,1.0
2018-04-19,6.75,6.85,6.65,6.8,47007,6.15515350033697,6.24634095960122,6.06396604107272,6.2007472299691,51549.8516783748,0.0,1.0
2018-04-20,6.75,6.8,6.6,6.7,43196,6.15515350033697,6.2007472299691,6.0183723114406,6.10955977070485,47370.5489203539,0.0,1.0
2018-04-23,6.95,7.25,6.8,7.0,180433,6.33752841886548,6.61109079665823,6.2007472299691,6.3831221484976,197870.410532137,0.0,1.0
2018-04-24,7.0,7.15,6.95,7.0,98613,6.3831221484976,6.51990333739398,6.33752841886548,6.3831221484976,108143.160030625,0.0,1.0
2018-04-25,6.95,7.09,6.95,7.05,48442,6.33752841886548,6.46519086183543,6.33752841886548,6.42871587812973,53123.5329845305,0.0,1.0
2018-04-26,7.1,7.15,7.05,7.1,64251,6.47430960776185,6.51990333739398,6.42871587812973,6.47430960776185,70460.3467608496,0.0,1.0
2018-04-27,7.1,7.15,7.05,7.15,55356,6.47430960776185,6.51990333739398,6.42871587812973,6.51990333739398,60705.7159467337,0.0,1.0
2018-04-30,7.15,7.25,7.05,7.05,74084,6.51990333739398,6.61109079665823,6.42871587812973,6.42871587812973,81243.627794599,0.0,1.0
2018-05-01,7.1,7.2,6.95,7.15,40500,6.47430960776185,6.5654970670261,6.33752841886548,6.51990333739398,44414.0020204263,0.0,1.0
2018-05-02,7.2,7.25,7.05,7.05,131345,6.5654970670261,6.61109079665823,6.42871587812973,6.42871587812973,144038.446799331,0.0,1.0
2018-05-03,7.05,7.2,7.0,7.2,164575,6.42871587812973,6.5654970670261,6.3831221484976,6.5654970670261,180479.861296584,0.0,1.0
2018-05-04,7.15,7.25,7.0,7.0,107186,6.51990333739398,6.61109079665823,6.3831221484976,6.3831221484976,117544.672112627,0.0,1.0
2018-05-07,7.1,7.2,7.0,7.15,80184,6.47430960776185,6.5654970670261,6.3831221484976,6.51990333739398,87933.1441482928,0.0,1.0
2018-05-08,7.15,7.3,7.05,7.1,188510,6.51990333739398,6.65668452629036,6.42871587812973,6.47430960776185,206727.988169643,0.0,1.0
2018-05-09,7.2,7.3,7.15,7.15,63711,6.5654970670261,6.65668452629036,6.51990333739398,6.51990333739398,69868.1600672439,0.0,1.0
2018-05-10,7.1,7.25,7.0,7.25,168176,6.47430960776185,6.61109079665823,6.3831221484976,6.61109079665823,184428.869229314,0.0,1.0
2018-05-11,7.1,7.2,7.05,7.15,49868,6.47430960776185,6.5654970670261,6.42871587812973,6.51990333739398,54687.3445124597,0.0,1.0
2018-05-14,7.1,7.2,7.05,7.1,56158,6.47430960776185,6.5654970670261,6.42871587812973,6.47430960776185,61585.2228509407,0.0,1.0
2018-05-15,7.2,7.2,7.05,7.05,44578,6.5654970670261,6.5654970670261,6.42871587812973,6.42871587812973,48886.1081991744,0.0,1.0
2018-05-16,7.25,7.35,7.19,7.2,81407,6.61109079665823,6.70227825592248,6.55637832109968,6.5654970670261,89274.3373451072,0.0,1.0
2018-05-17,7.35,7.4,7.3,7.35,60483,6.70227825592248,6.74787198555461,6.65668452629036,6.70227825592248,66328.1996099121,0.0,1.0
2018-05-18,7.35,7.4,7.35,7.4,42900,6.70227825592248,6.74787198555461,6.70227825592248,6.74787198555461,47045.942880896,0.0,1.0
2018-05-21,7.4,7.45,7.3,7.3,31737,6.74787198555461,6.79346571518673,6.65668452629036,6.65668452629036,34804.1279536362,0.0,1.0
2018-05-22,7.45,7.55,7.3,7.35,71553,6.79346571518673,6.88465317445098,6.65668452629036,6.70227825592248,78468.0268288287,0.0,1.0
2018-05-23,7.43,7.5,7.4,7.5,68377,6.77522822333388,6.83905944481886,6.74787198555461,6.83905944481886,74985.0917568071,0.0,1.0
2018-05-24,7.55,7.6,7.4,7.45,83787,6.88465317445098,6.93024690408311,6.74787198555461,6.79346571518673,91884.345365073,0.0,1.0
2018-05-25,7.45,7.6,7.4,7.55,46100,6.79346571518673,6.93024690408311,6.74787198555461,6.88465317445098,50555.1973615222,0.0,1.0
2018-05-29,7.45,7.45,7.35,7.4,25455,6.79346571518673,6.79346571518673,6.70227825592248,6.74787198555461,27915.0227513568,0.0,1.0
2018-05-30,7.45,7.5,7.4,7.4,33094,6.79346571518673,6.83905944481886,6.74787198555461,6.74787198555461,36292.2711818268,0.0,1.0
2018-05-31,7.35,7.45,7.35,7.4,26500,6.70227825592248,6.79346571518673,6.70227825592248,6.74787198555461,29061.0136676863,0.0,1.0
2018-06-01,7.4,7.45,7.35,7.35,46413,6.74787198555461,6.79346571518673,6.70227825592248,6.70227825592248,50898.4463154085,0.0,1.0
2018-06-04,7.35,7.5,7.35,7.45,69191,6.70227825592248,6.83905944481886,6.70227825592248,6.79346571518673,75877.7583653164,0.0,1.0
2018-06-05,7.4,7.43,7.35,7.4,65283,6.74787198555461,6.77522822333388,6.70227825592248,6.74787198555461,71592.0813308515,0.0,1.0
2018-06-06,7.3,7.45,7.3,7.45,87298,6.65668452629036,6.79346571518673,6.65668452629036,6.79346571518673,95734.655515535,0.0,1.0
2018-06-07,7.35,7.38,7.3,7.3,130852,6.70227825592248,6.72963449370176,6.65668452629036,6.65668452629036,143497.802280909,0.0,1.0
2018-06-08,7.25,7.4,7.25,7.35,81335,6.61109079665823,6.74787198555461,6.61109079665823,6.70227825592248,89195.3791192931,0.0,1.0
2018-06-11,7.45,7.45,7.25,7.25,59037,6.79346571518673,6.79346571518673,6.61109079665823,6.61109079665823,64742.4552414791,0.0,1.0
2018-06-12,7.4,7.5,7.4,7.45,43650,6.74787198555461,6.83905944481886,6.74787198555461,6.79346571518673,47868.4243997927,0.0,1.0
2018-06-13,7.35,7.45,7.35,7.45,41886,6.70227825592248,6.79346571518673,6.70227825592248,6.79346571518673,45933.9478673475,0.0,1.0
2018-06-14,7.45,7.5,7.3,7.3,88824,6.79346571518673,6.83905944481886,6.65668452629036,6.65668452629036,97408.1312459838,0.0,1.0
2018-06-15,7.45,7.5,7.4,7.45,90347,6.79346571518673,6.83905944481886,6.74787198555461,6.79346571518673,99078.3170503568,0.0,1.0
2018-06-18,7.55,7.55,7.45,7.45,17842,6.88465317445098,6.88465317445098,6.79346571518673,6.79346571518673,19566.2870135419,0.0,1.0
2018-06-19,7.45,7.55,7.4,7.55,62108,6.79346571518673,6.88465317445098,6.74787198555461,6.88465317445098,68110.2429008552,0.0,1.0
2018-06-20,7.45,7.5,7.45,7.45,23101,6.79346571518673,6.83905944481886,6.79346571518673,6.79346571518673,25333.5274240461,0.0,1.0
2018-06-21,7.4,7.5,7.4,7.4,93614,6.74787198555461,6.83905944481886,6.74787198555461,6.74787198555461,102661.046546671,0.0,1.0
2018-06-22,7.95,8.15,7.7,7.7,316474,7.24940301150799,7.43177793003649,7.02143436334736,7.02143436334736,347058.688281787,0.0,1.0
2018-06-25,8.05,8.15,7.95,8.0,110331,7.34059047077224,7.43177793003649,7.24940301150799,7.29499674114012,120993.611281868,0.0,1.0
2018-06-26,8.25,8.35,7.95,8.0,126253,7.52296538930074,7.61415284856499,7.24940301150799,7.29499674114012,138454.345607034,0.0,1.0
2018-06-27,8.1,8.35,8.0,8.0,69723,7.38618420040437,7.61415284856499,7.29499674114012,7.29499674114012,76461.1719227204,0.0,1.0
2018-06-28,8.1,8.2,8.05,8.05,54687,7.38618420040437,7.47737165966862,7.34059047077224,7.34059047077224,59972.0624318778,0.0,1.0
2018-06-29,8.25,8.25,8.15,8.15,57717,7.52296538930074,7.52296538930074,7.43177793003649,7.43177793003649,63294.8877682208,0.0,1.0
2018-07-02,8.3,8.3,8.2,8.2,32219,7.56855911893287,7.56855911893287,7.47737165966862,7.47737165966862,35332.7094097806,0.0,1.0
2018-07-03,8.25,8.3,8.25,8.25,14204,7.52296538930074,7.56855911893287,7.52296538930074,7.52296538930074,15576.7033258799,0.0,1.0
2018-07-05,8.3,8.35,8.15,8.25,60164,7.56855911893287,7.61415284856499,7.43177793003649,7.52296538930074,65978.3708038747,0.0,1.0
2018-07-06,8.35,8.45,8.25,8.35,55001,7.61415284856499,7.70534030782925,7.52296538930074,7.61415284856499,60316.4080277893,0.0,1.0
2018-07-09,8.35,8.45,8.25,8.4,34551,7.61415284856499,7.70534030782925,7.52296538930074,7.65974657819712,37890.078612537,0.0,1.0
2018-07-10,8.35,8.45,8.35,8.35,28918,7.61415284856499,7.70534030782925,7.61415284856499,7.61415284856499,31712.6940846096,0.0,1.0
2018-07-11,8.35,8.4,8.35,8.4,23505,7.61415284856499,7.65974657819712,7.61415284856499,7.65974657819712,25776.5708022252,0.0,1.0
2018-07-12,8.35,8.4,8.34,8.4,29660,7.61415284856499,7.65974657819712,7.60503410263857,7.65974657819712,32526.4024673048,0.0,1.0
2018-07-13,8.35,8.4,8.3,8.35,42884,7.61415284856499,7.65974657819712,7.56855911893287,7.61415284856499,47028.3966084929,0.0,1.0
2018-07-16,8.15,8.4,8.1,8.3,20464,7.43177793003649,7.65974657819712,7.38618420040437,7.56855911893287,22441.682403605,0.0,1.0
2018-07-17,8.1,8.2,8.05,8.2,41241,7.38618420040437,7.47737165966862,7.34059047077224,7.47737165966862,45226.6137610963,0.0,1.0
2018-07-18,8.0,8.15,7.85,8.15,50023,7.29499674114012,7.43177793003649,7.15821555224374,7.43177793003649,54857.324026365,0.0,1.0
2018-07-19,7.95,8.1,7.95,8.05,28000,7.24940301150799,7.38618420040437,7.24940301150799,7.34059047077224,30705.9767054799,0.0,1.0
2018-07-20,8.05,8.1,7.95,7.95,56044,7.34059047077224,7.38618420040437,7.24940301150799,7.24940301150799,61460.2056600684,0.0,1.0
2018-07-23,8.4,8.4,8.0,8.0,48280,7.65974657819712,7.65974657819712,7.29499674114012,7.29499674114012,52945.8769764489,0.0,1.0
2018-07-24,8.5,8.8,8.45,8.45,100549,7.75093403746137,8.02449641525413,7.70534030782925,7.70534030782925,110266.258991403,0.0,1.0
2018-07-25,8.8,8.85,8.5,8.55,63495,8.02449641525413,8.07009014488625,7.75093403746137,7.7965277670935,69631.2853898016,0.0,1.0
2018-07-26,8.6,8.85,8.5,8.85,80391,7.84212149672562,8.07009014488625,7.75093403746137,8.07009014488625,88160.1490475083,0.0,1.0
2018-07-27,8.45,8.75,8.43,8.7,60878,7.70534030782925,7.978902685622,7.6871028159764,7.93330895598988,66761.3732098644,0.0,1.0
2018-07-30,8.55,8.6,8.45,8.45,34367,7.7965277670935,7.84212149672562,7.70534030782925,7.70534030782925,37688.2964799009,0.0,1.0
2018-07-31,9.0,9.1,8.6,8.6,110666,8.20687133378263,8.29805879304688,7.84212149672562,7.84212149672562,121360.986360308,0.0,1.0
2018-08-01,8.8,9.05,8.8,9.05,42234,8.02449641525413,8.25246506341476,8.02449641525413,8.25246506341476,46315.5792921156,0.0,1.0
2018-08-02,9.0,9.1,8.8,8.8,70523,8.20687133378263,8.29805879304688,8.02449641525413,8.02449641525413,77338.4855428771,0.0,1.0
2018-08-03,9.2,9.35,8.95,9.05,132208,8.38924625231113,8.52602744120751,8.1612776041505,8.25246506341476,144984.848867074,0.0,1.0
2018-08-06,9.2,9.5,9.07,9.15,430661,8.38924625231113,8.66280863010389,8.27070255526761,8.34365252267901,472280.95121281,0.0,1.0
2018-08-07,9.4,10.05,9.15,9.15,261468,8.57162117083964,9.16433965605727,8.34365252267901,8.34365252267901,286736.797043872,0.0,1.0
2018-08-08,9.45,9.5,9.3,9.4,86339,8.61721490047176,8.66280863010389,8.48043371157538,8.57162117083964,94682.9758133724,0.0,1.0
2018-08-09,9.5,9.55,9.35,9.45,83980,8.66280863010389,8.70840235973601,8.52602744120751,8.61721490047176,92095.9972759357,0.0,1.0
2018-08-10,9.6,9.65,9.35,9.5,83207,8.75399608936814,8.79958981900026,8.52602744120751,8.66280863010389,91248.2929904594,0.0,1.0
2018-08-13,9.75,9.75,9.65,9.65,77408,8.89077727826452,8.89077727826452,8.79958981900026,8.79958981900026,84888.8658863495,0.0,1.0
2018-08-14,10.1,10.3,9.6,9.75,271930,9.2099333856894,9.3923083042179,8.75399608936814,8.89077727826452,298209.865911469,0.0,1.0
2018-08-15,10.35,10.4,10.0,10.25,137117,9.43790203385002,9.48349576348215,9.11874592642515,9.34671457458577,150368.26456876,0.0,1.0
2018-08-16,10.45,10.65,10.35,10.4,253525,9.52908949311428,9.71146441164278,9.43790203385002,9.48349576348215,278026.169437742,0.0,1.0
2018-08-17,10.85,10.95,10.45,10.6,300822,9.91663619498734,10.0080337636047,9.55104592051777,9.68814227344386,329135.670183186,0.025,1.0
2018-08-20,10.5,11.0,10.38,10.95,205637,9.59674470482646,10.0537325479134,9.48706762248559,10.0080337636047,224991.761937158,0.0,1.0
2018-08-21,10.45,10.7,10.15,10.4,174899,9.55104592051777,9.77953984206125,9.27685321466558,9.50534713620907,191360.670361107,0.0,1.0
2018-08-22,10.55,10.6,10.23,10.45,71609,9.64244348913516,9.68814227344386,9.3499712695595,9.55104592051777,78348.9113367632,0.0,1.0
2018-08-23,10.6,10.6,10.3,10.55,47153,9.68814227344386,9.68814227344386,9.41394956759167,9.64244348913516,51591.0879395382,0.0,1.0
2018-08-24,10.4,10.55,10.15,10.55,116123,9.50534713620907,9.64244348913516,9.27685321466558,9.64244348913516,127052.613933429,0.0,1.0
2018-08-27,10.2,10.48,10.05,10.45,212012,9.32255199897428,9.57846519110298,9.18545564604819,9.55104592051777,231966.783369825,0.0,1.0
2018-08-28,10.3,10.45,10.17,10.2,75427,9.41394956759167,9.55104592051777,9.29513272838906,9.32255199897428,82526.2653493002,0.0,1.0
2018-08-29,10.1,10.25,10.0,10.25,114700,9.23115443035688,9.36825078328298,9.13975686173949,9.36825078328298,125495.679737557,0.0,1.0
2018-08-30,10.25,10.25,10.0,10.1,110345,9.36825078328298,9.36825078328298,9.13975686173949,9.23115443035688,120730.782743163,0.0,1.0
2018-08-31,10.35,10.35,10.15,10.2,82650,9.45964835190037,9.45964835190037,9.27685321466558,9.32255199897428,90429.1013976382,0.0,1.0
2018-09-04,10.2,10.5,10.15,10.35,150012,9.32255199897428,9.59674470482646,9.27685321466558,9.45964835190037,164131.280808984,0.0,1.0
2018-09-05,10.15,10.2,9.66,10.15,151988,9.27685321466558,9.32255199897428,8.82900512844035,9.27685321466558,166293.263922858,0.0,1.0
2018-09-06,10.5,10.5,10.1,10.1,90700,9.59674470482646,9.59674470482646,9.23115443035688,9.23115443035688,99236.7755204572,0.0,1.0
2018-09-07,10.55,10.65,10.35,10.45,109900,9.64244348913516,9.73384105775255,9.45964835190037,9.55104592051777,120243.898894137,0.0,1.0
2018-09-10,10.7,10.7,10.55,10.6,92420,9.77953984206125,9.77953984206125,9.64244348913516,9.68814227344386,101118.663656016,0.0,1.0
2018-09-11,10.875,10.9,10.65,10.75,146991,9.93948558714169,9.96233497929604,9.73384105775255,9.82523862636995,160825.941240656,0.0,1.0
2018-09-12,11.0,11.05,10.88,10.95,197581,10.0537325479134,10.0994313322221,9.94405546557256,10.0080337636047,216177.523088286,0.0,1.0
2018-09-13,11.08,11.2,11.0,11.1,143568,10.1268506028074,10.2365276851482,10.0537325479134,10.1451301165308,157080.765026692,0.0,1.0
2018-09-14,11.15,11.2,10.95,11.2,119644,10.1908289008395,10.2365276851482,10.0080337636047,10.2365276851482,130905.01400628,0.0,1.0
2018-09-17,11.1,11.3,11.05,11.25,68216,10.1451301165308,10.3279252537656,10.0994313322221,10.2822264694569,74636.5587530709,0.0,1.0
2018-09-18,10.75,11.1,10.65,11.1,112562,9.82523862636995,10.1451301165308,9.73384105775255,10.1451301165308,123156.449020217,0.0,1.0
2018-09-19,10.4,10.85,10.25,10.8,141256,9.50534713620907,9.91663619498734,9.36825078328298,9.87093741067865,154551.157253778,0.0,1.0
2018-09-20,10.45,10.45,9.85,10.45,91080,9.55104592051777,9.55104592051777,9.0026605088134,9.55104592051777,99652.5415038946,0.0,1.0
2018-09-21,10.78,10.95,10.0,10.45,187583,9.85265789695517,10.0080337636047,9.13975686173949,9.55104592051777,205238.501239845,0.0,1.0
2018-09-24,10.4,11.0,10.35,10.8,85300,9.50534713620907,10.0537325479134,9.45964835190037,9.87093741067865,93328.5220716097,0.0,1.0
2018-09-25,10.7,10.7,10.35,10.45,60282,9.77953984206125,9.77953984206125,9.45964835190037,9.55104592051777,65955.802667301,0.0,1.0
2018-09-26,10.9,11.05,10.45,10.7,126084,9.96233497929604,10.0994313322221,9.55104592051777,9.77953984206125,137951.153304535,0.0,1.0
2018-09-27,10.9,11.05,10.85,10.95,94389,9.96233497929604,10.0994313322221,9.91663619498734,10.0080337636047,103272.987922827,0.0,1.0
2018-09-28,11.05,11.25,10.95,10.95,137491,10.0994313322221,10.2822264694569,10.0080337636047,10.0080337636047,150431.791654721,0.0,1.0
2018-10-01,11.34,12.0,11.34,11.56,277061,10.3644842812126,10.9677082340874,10.3644842812126,10.5655589321708,303138.260887247,0.0,1.0
2018-10-02,11.23,11.5,11.21,11.42,201012,10.2639469557334,10.5107203910004,10.24566744201,10.4376023361065,219931.452270322,0.0,1.0
2018-10-03,11.31,11.43,11.08,11.22,241431,10.3370650106274,10.4467420929682,10.1268506028074,10.2548071988717,264154.729334944,0.0,1.0
2018-10-04,10.93,11.43,10.85,11.34,142586,9.98975424988126,10.4467420929682,9.91663619498734,10.3644842812126,156006.338195809,0.0,1.0
2018-10-05,10.75,10.96,10.5,10.94,77756,9.82523862636995,10.0171735204665,9.59674470482646,9.998894006743,85074.4731793679,0.0,1.0
2018-10-08,10.8,10.93,10.48,10.74,110632,9.87093741067865,9.98975424988126,9.57846519110298,9.81609886950821,121044.795472759,0.0,1.0
2018-10-09,10.75,10.93,10.56,10.79,55016,9.82523862636995,9.98975424988126,9.6515832459969,9.86179765381691,60194.1614336656,0.0,1.0
2018-10-10,10.47,10.86,10.3,10.73,52767,9.56932543424124,9.92577595184908,9.41394956759167,9.80695911264647,57733.4832843216,0.0,1.0
2018-10-11,10.2,10.5,10.19,10.43,61495,9.32255199897428,9.59674470482646,9.31341224211254,9.53276640679429,67282.9714512736,0.0,1.0
2018-10-12,10.37,10.4,9.95,10.22,94652,9.47792786562385,9.50534713620907,9.09405807743079,9.34083151269776,103560.741748206,0.0,1.0
2018-10-15,10.36,10.42,10.17,10.25,90680,9.46878810876211,9.52362664993255,9.29513272838906,9.36825078328298,99214.8931002763,0.0,1.0
2018-10-16,10.41,10.43,10.22,10.32,72260,9.51448689307081,9.53276640679429,9.34083151269776,9.43222908131515,79061.184113652,0.0,1.0
2018-10-17,10.3,10.4,10.2,10.37,228897,9.41394956759167,9.50534713620907,9.32255199897428,9.47792786562385,250441.016607565,0.0,1.0
2018-10-18,10.28,10.43,10.12,10.27,211354,9.39567005386819,9.53276640679429,9.24943394408036,9.38653029700645,231246.851745873,0.0,1.0
2018-10-19,10.04,10.43,9.99,10.28,50837,9.17631588918645,9.53276640679429,9.13061710487775,9.39567005386819,55621.8297368631,0.0,1.0
2018-10-22,10.16,11.0,9.96,10.1,105750,9.28599297152732,10.0537325479134,9.10319783429253,9.23115443035688,115703.296706597,0.0,1.0
2018-10-23,10.11,10.25,9.96,10.07,68981,9.24029418721862,9.36825078328298,9.10319783429253,9.20373515977166,75473.5613249907,0.0,1.0
2018-10-24,9.84,10.24,9.83,10.13,268059,8.99352075195166,9.35911102642124,8.98438099508992,9.2585737009421,293288.983563817,0.0,1.0
2018-10-25,10.04,10.07,9.24,9.92,149938,9.17631588918645,9.20373515977166,8.44513534024729,9.06663880684557,164050.315854314,0.0,1.0
2018-10-26,9.65,9.96,9.49,9.91,100631,8.81986537157861,9.10319783429253,8.67362926179077,9.05749904998383,110102.491261291,0.0,1.0
2018-10-29,9.24,9.93,9.14,9.69,88041,8.44513534024729,9.07577856370731,8.35373777162989,8.85642439902556,96327.5077574043,0.0,1.0
2018-10-30,9.49,9.65,8.97,9.18,46043,8.67362926179077,8.81986537157861,8.19836190498032,8.39029679907685,50376.6136194974,0.0,1.0
2018-10-31,9.8,9.86,9.38,9.51,113242,8.9569617245047,9.01180026567513,8.57309193631164,8.69190877551425,123900.451306368,0.0,1.0
2018-11-01,10.34,10.4,9.82,9.82,91166,9.47335798719298,9.52832911671248,8.99694153135736,8.99694153135736,99506.0506817515,0.025,1.0
2018-11-02,10.21,10.47,10.12,10.37,49304,9.35425387323408,9.59246210115189,9.27179717895483,9.50084355195273,53814.4299718434,0.0,1.0
2018-11-05,10.2,10.31,10.02,10.17,80031,9.34509201831416,9.44587242243323,9.18017862975567,9.31760645355441,87352.3982856685,0.0,1.0
2018-11-06,11.17,11.2,10.57,11.0,242263,10.233791945546,10.2612775103057,9.68408065035104,10.0780404119074,264425.710860553,0.0,1.0
2018-11-07,11.47,11.69,11.25,11.25,155642,10.5086475931435,10.7102084013816,10.3070867849053,10.3070867849053,169880.446001899,0.0,1.0
2018-11-08,11.7,11.74,11.36,11.36,113280,10.7193702563015,10.7560176759812,10.4078671890244,10.4078671890244,123643.084277349,0.0,1.0
2018-11-09,11.49,11.72,11.25,11.69,247926,10.5269713029833,10.7376939661414,10.3070867849053,10.7102084013816,270606.773592391,0.0,1.0
2018-11-12,11.45,11.7,11.4,11.51,161367,10.4903238833036,10.7193702563015,10.4445146087041,10.5452950128231,176129.180619554,0.0,1.0
2018-11-13,11.59,11.69,11.49,11.5,117824,10.6185898521825,10.7102084013816,10.5269713029833,10.5361331579032,128602.778618417,0.0,1.0
2018-11-14,11.4,11.72,11.33,11.69,102497,10.4445146087041,10.7376939661414,10.3803816242646,10.7102084013816,111873.633555574,0.0,1.0
2018-11-15,11.37,11.43,10.95,11.36,59186,10.4170290439443,10.4720001734638,10.0322311373078,10.4078671890244,64600.455385233,0.0,1.0
2018-11-16,11.67,11.71,10.99,11.29,131686,10.6918846915418,10.7285321112215,10.0688785569875,10.343734204585,143732.90250836,0.0,1.0
2018-11-19,11.22,11.65,11.17,11.65,98562,10.2796012201456,10.673560981702,10.233791945546,10.673560981702,107578.651770339,0.0,1.0
2018-11-20,10.9,11.09,10.58,11.02,114543,9.98642186270827,10.1604971061867,9.69324250527096,10.0963641217473,125021.626080335,0.0,1.0
2018-11-21,11.04,11.25,10.9,10.99,60547,10.1146878315871,10.3070867849053,9.98642186270827,10.0688785569875,66085.962427089,0.0,1.0
2018-11-23,10.97,11.13,10.78,10.92,21280,10.0505548471477,10.1971445258663,9.87647960366928,10.0047455725481,23226.7375831743,0.0,1.0
2018-11-26,10.89,11.2,10.87,10.96,57017,9.97726000778835,10.2612775103057,9.95893629794852,10.0413929922278,62233.0308637148,0.0,1.0
2018-11-27,10.47,10.88,10.4,10.8,64735,9.59246210115189,9.96809815286844,9.52832911671248,9.89480331350911,70657.0891657326,0.0,1.0
2018-11-28,11.17,11.23,10.36,10.38,118289,10.233791945546,10.2887630750655,9.49168169703281,9.51000540687264,129110.317762035,0.0,1.0
2018-11-29,11.53,11.93,10.66,11.11,387796,10.563618722663,10.9300929194596,9.76653734463029,10.1788208160265,423272.365028414,0.0,1.0
2018-11-30,11.32,11.5,11.11,11.49,161661,10.3712197693447,10.5361331579032,10.1788208160265,10.5269713029833,176450.076336164,0.0,1.0
2018-12-03,10.94,11.65,10.83,11.4,107328,10.0230692823879,10.673560981702,9.92228887826886,10.4445146087041,117146.583239048,0.0,1.0
2018-12-04,10.65,11.05,10.56,10.9,80300,9.75737548971037,10.123849686507,9.67491879543113,9.98642186270827,87646.006951546,0.0,1.0
2018-12-06,10.84,11.095,10.55,10.55,128714,9.93145073318877,10.1650780336466,9.66575694051121,9.66575694051121,140489.017917326,0.0,1.0
2018-12-07,10.82,11.0,10.75,10.75,63430,9.91312702334894,10.0780404119074,9.84899403890953,9.84899403890953,69232.7051175164,0.0,1.0
2018-12-10,10.52,10.75,10.06,10.75,125152,9.63827137575147,9.84899403890953,9.21682604943534,9.84899403890953,136601.158929015,0.0,1.0
2018-12-11,10.51,10.7,10.37,10.51,53502,9.62910952083155,9.80318476430995,9.50084355195273,9.62910952083155,58396.4715307798,0.0,1.0
2018-12-12,10.37,10.64,10.34,10.64,54967,9.50084355195273,9.74821363479046,9.47335798719298,9.74821363479046,59995.4927036815,0.0,1.0
2018-12-13,10.17,10.52,10.06,10.38,66337,9.31760645355441,9.63827137575147,9.21682604943534,9.51000540687264,72405.6433766464,0.0,1.0
2018-12-14,10.04,10.27,9.95,10.14,84704,9.1985023395955,9.40922500275357,9.11604564531626,9.29012088879466,92452.893808515,0.0,1.0
2018-12-17,9.64,10.03,9.43,10.0,135654,8.83202814279887,9.18934048467559,8.63962918948064,9.16185491991584,148063.903200561,0.0,1.0
2018-12-18,9.67,9.82,9.57,9.72,81944,8.85951370755862,8.99694153135736,8.76789515835946,8.9053229821582,89440.4034076897,0.0,1.0
2018-12-19,9.58,9.81,9.48,9.7,84273,8.77705701327938,8.98777967643744,8.68543846408022,8.88699927231836,91982.4650538933,0.0,1.0
2018-12-20,9.31,9.66,9.17,9.5,123504,8.52968693044165,8.8503518526387,8.40142096156283,8.70376217392005,134802.396544754,0.0,1.0
2018-12-21,9.03,9.43,8.74,9.32,270878,8.273154992684,8.63962918948064,8.00746120000645,8.53884878536156,295658.469128529,0.0,1.0
2018-12-24,9.31,9.58,8.89,8.96,96766,8.52968693044165,8.77705701327938,8.14488902380518,8.2090220082446,105618.350045745,0.0,1.0
2018-12-26,9.6,9.6,9.23,9.39,102407,8.79538072311921,8.79538072311921,8.45639209108232,8.60298176980097,111775.400172939,0.0,1.0
2018-12-27,9.74,9.9,9.48,9.48,123275,8.92364669199803,9.07023637071668,8.68543846408022,8.68543846408022,134552.447160048,0.0,1.0
2018-12-28,9.98,10.11,9.75,9.78,114376,9.14353121007601,9.26263532403492,8.93280854691795,8.96029411167769,124839.348581445,0.0,1.0
2018-12-31,10.12,10.16,9.8,10.06,217607,9.27179717895483,9.30844459863449,8.97861782151753,9.21682604943534,237514.129946514,0.0,1.0
2019-01-02,10.27,10.355,9.96,9.99,112551,9.40922500275357,9.48710076957285,9.12520750023618,9.15269306499593,122847.393878001,0.0,1.0
2019-01-03,10.03,10.22,9.96,10.2,69329,9.18934048467559,9.36341572815399,9.12520750023618,9.34509201831416,75671.3576082657,0.0,1.0
2019-01-04,10.15,10.31,10.03,10.18,84601,9.29928274371458,9.44587242243323,9.18934048467559,9.32676830847433,92340.4711594987,0.0,1.0
2019-01-07,10.21,10.37,10.11,10.15,123488,9.35425387323408,9.50084355195273,9.26263532403492,9.29928274371458,134784.932832285,0.0,1.0
2019-01-08,10.3,10.42,10.01,10.3,109026,9.43671056751332,9.54665282655231,9.17101677483576,9.43671056751332,118999.919724773,0.0,1.0
2019-01-09,10.38,10.56,10.27,10.42,59034,9.51000540687264,9.67491879543113,9.40922500275357,9.54665282655231,64434.5501167817,0.0,1.0
2019-01-10,10.29,10.4,10.1,10.37,49410,9.4275487125934,9.52832911671248,9.253473469115,9.50084355195273,53930.1270669476,0.0,1.0
2019-01-11,10.07,10.27,9.95,10.24,77059,9.22598790435525,9.40922500275357,9.11604564531626,9.38173943799382,84108.513694635,0.0,1.0
2019-01-14,9.94,10.25,9.76,10.0,74226,9.10688379039635,9.39090129291374,8.94197040183786,9.16185491991584,81016.3451056719,0.0,1.0
2019-01-15,10.13,10.18,9.76,9.9,61918,9.28095903387475,9.32676830847433,8.94197040183786,9.07023637071668,67582.3842892382,0.0,1.0
2019-01-16,10.09,10.28,10.03,10.09,34042,9.24431161419508,9.41838685767348,9.18934048467559,9.24431161419508,37156.2312409033,0.0,1.0
2019-01-17,10.21,10.25,10.04,10.04,55271,9.35425387323408,9.39090129291374,9.1985023395955,9.1985023395955,60327.303240584,0.0,1.0
2019-01-18,10.17,10.3,10.14,10.24,68232,9.31760645355441,9.43671056751332,9.29012088879466,9.38173943799382,74474.0018221406,0.0,1.0
2019-01-22,10.88,10.99,10.21,10.3,486449,9.96809815286844,10.0688785569875,9.35425387323408,9.43671056751332,530950.34166342,0.0,1.0
2019-01-23,11.22,11.37,10.81,10.88,135014,10.2796012201456,10.4170290439443,9.90396516842902,9.96809815286844,147365.354701818,0.0,1.0
2019-01-24,10.93,11.34,10.83,11.25,257481,10.013907427468,10.3895434791846,9.92228887826886,10.3070867849053,281035.884382205,0.0,1.0
2019-01-25,11.18,11.23,10.96,11.01,137478,10.2429538004659,10.2887630750655,10.0413929922278,10.0872022668273,150054.766421976,0.0,1.0
2019-01-28,10.9,11.17,10.83,11.08,103219,10.0093265000081,10.2572639454211,9.94504642156764,10.1746181302834,112403.876524468,0.025,1.0
2019-01-29,10.71,10.93,10.62,10.87,127335,9.83485200138406,10.0368751050539,9.75220618624638,9.98177789496216,138665.823319769,0.0,1.0
2019-01-30,11.19,11.48,10.73,10.73,803792,10.2756296821184,10.5419328642287,9.85321773808132,9.85321773808132,875316.915677885,0.0,1.0
2019-01-31,11.19,11.8,11.17,11.22,349444,10.2756296821184,10.8357846513849,10.2572639454211,10.3031782871643,380539.050254472,0.0,1.0
2019-02-01,11.05,11.24,11.03,11.23,142168,10.1470695252375,10.3215440238615,10.1287037885403,10.3123611555129,154818.728312915,0.0,1.0
2019-02-04,11.0,11.19,10.94,11.06,103439,10.1011551834944,10.2756296821184,10.0460579734026,10.1562523935862,112643.453083391,0.0,1.0
2019-02-05,11.05,11.1,10.99,11.01,122456,10.1470695252375,10.1929838669807,10.0919723151457,10.110338051843,133352.668633492,0.0,1.0
2019-02-06,10.9,11.03,10.75,11.03,317402,10.0093265000081,10.1287037885403,9.87158347477859,10.1287037885403,345645.813431823,0.0,1.0
2019-02-07,10.93,11.07,10.73,10.84,60765,10.0368751050539,10.1654352619348,9.85321773808132,9.95422928991627,66172.1345586509,0.0,1.0
2019-02-08,10.86,11.0,10.76,10.94,81415,9.97259502661353,10.1011551834944,9.88076634312722,10.0460579734026,88659.6615665685,0.0,1.0
2019-02-11,10.9,10.91,10.67,10.79,91171,10.0093265000081,10.0185093683567,9.79812052798954,9.90831494817311,99283.7929704057,0.0,1.0
2019-02-12,11.18,11.2,11.08,11.08,185602,10.2664468137697,10.284812550467,10.1746181302834,10.1746181302834,202117.674950295,0.0,1.0
2019-02-13,11.14,11.23,11.1,11.2,188427,10.2297153403752,10.3123611555129,10.1929838669807,10.284812550467,205194.055763727,0.0,1.0
2019-02-14,11.24,11.31,11.04,11.05,97182,10.3215440238615,10.3858241023019,10.1378866568889,10.1470695252375,105829.677950774,0.0,1.0
2019-02-15,11.33,11.49,11.12,11.29,239348,10.4041898389992,10.5511157325773,10.2113496036779,10.3674583656047,260646.228294971,0.0,1.0
2019-02-19,11.57,11.57,11.42,11.46,165809,10.6245786793663,10.6245786793663,10.4868356541369,10.5235671275314,180563.407537815,0.0,1.0
2019-02-20,11.71,11.72,11.4,11.56,94037,10.7531388362472,10.7623217045958,10.4684699174396,10.6153958110177,102404.822142546,0.0,1.0
2019-02-21,11.74,11.83,11.63,11.68,70043,10.7806874412931,10.8633332564308,10.6796758894581,10.7255902312013,76275.7314390118,0.0,1.0
2019-02-22,11.8,11.8,11.4501,11.74,70439,10.8357846513849,10.8357846513849,10.5144760878663,10.7806874412931,76706.9692450716,0.0,1.0
2019-02-25,11.86,11.98,11.85,11.88,126230,10.8908818614767,11.0010762816602,10.881698993128,10.9092475981739,137462.495603364,0.0,1.0
2019-02-26,11.79,11.87,11.46,11.83,136012,10.8266017830362,10.9000647298253,10.5235671275314,10.8633332564308,148114.94060053,0.0,1.0
2019-02-27,12.03,12.09,11.73,11.8,78078,11.0469906234034,11.1020878334952,10.7715045729444,10.8357846513849,85025.7207614632,0.0,1.0
2019-02-28,12.18,12.29,12.02,12.03,78581,11.1847336486329,11.2857452004678,11.0378077550548,11.0469906234034,85573.4798939077,0.0,1.0
2019-03-01,12.47,12.48,12.18,12.3,107111,11.4510368307432,11.4602196990918,11.1847336486329,11.2949280688164,116642.203648673,0.0,1.0
2019-03-04,12.18,12.72,12.07,12.5,249226,11.1847336486329,11.6806085394589,11.0837220967979,11.4785854357891,271403.215790573,0.0,1.0
2019-03-05,11.97,12.67,11.56,12.32,202554,10.9918934133116,11.6346941977158,10.6153958110177,11.3132938055137,220578.137799604,0.0,1.0
2019-03-06,11.81,12.1,11.69,12.03,124686,10.8449675197335,11.1112707018438,10.7347730995499,11.0469906234034,135781.103753475,0.0,1.0
2019-03-07,11.64,11.82,11.53,11.82,78976,10.6888587578068,10.8541503880821,10.5878472059718,10.8541503880821,86003.6287156089,0.0,1.0
2019-03-08,11.76,11.8,11.56,11.56,76234,10.7990531779903,10.8357846513849,10.6153958110177,10.6153958110177,83017.6336039527,0.0,1.0
2019-03-11,11.74,11.79,11.55,11.75,71808,10.7806874412931,10.8266017830362,10.6062129426691,10.7898703096417,78197.7888321825,0.0,1.0
2019-03-12,11.9,12.0,11.72,11.75,62228,10.9276133348712,11.0194420183575,10.7623217045958,10.7898703096417,67765.3186754826,0.0,1.0
2019-03-13,11.9,12.07,11.86,11.91,69087,10.9276133348712,11.0837220967979,10.8908818614767,10.9367962032198,75234.6623920593,0.0,1.0
2019-03-14,11.85,12.14,11.83,11.88,49936,10.881698993128,11.1480021752383,10.8633332564308,10.9092475981739,54379.5229378883,0.0,1.0
2019-03-15,11.81,12.08,11.6647,11.86,160703,10.8449675197335,11.0929049651465,10.7115404426279,10.8908818614767,175003.053402104,0.0,1.0
2019-03-18,12.1,12.17,11.64,11.64,84503,11.1112707018438,11.1755507802842,10.6888587578068,10.6888587578068,92022.4452663483,0.0,1.0
2019-03-19,12.09,12.15,12.0,12.12,88835,11.1020878334952,11.157185043587,11.0194420183575,11.1296364385411,96739.9255083965,0.0,1.0
2019-03-20,12.09,12.22,11.95,12.1,86070,11.1020878334952,11.2214651220274,10.9735276766143,11.1112707018438,93728.8837564888,0.0,1.0
2019-03-21,12.23,12.33,12.08,12.08,103958,11.230647990376,11.3224766738623,11.0929049651465,11.0929049651465,113208.635965576,0.0,1.0
2019-03-22,11.67,12.22,11.57,12.19,86286,10.7164073628527,11.2214651220274,10.6245786793663,11.1939165169815,93964.1043779759,0.0,1.0
2019-03-25,11.8,11.93,11.52,11.53,85393,10.8357846513849,10.9551619399171,10.5786643376232,10.5878472059718,92991.6413456238,0.0,1.0
2019-03-26,12.16,12.25,11.84,11.87,181302,11.1663679119356,11.2490137270733,10.8725161247794,10.9000647298253,197435.042207726,0.0,1.0
2019-03-27,12.97,13.11,12.19,12.19,608331,11.9101802481747,12.0387404050556,11.1939165169815,11.1939165169815,662462.943934807,0.0,1.0
2019-03-28,12.8,13.46,12.75,13.1,211157,11.754071486248,12.3601407972577,11.7081571445048,12.0295575367069,229946.670237817,0.0,1.0
2019-03-29,12.81,13.0,12.69,12.92,177324,11.7632543545966,11.9377288532206,11.653059934413,11.8642659064316,193103.062428671,0.0,1.0
2019-04-01,12.79,12.97,12.66,12.88,193538,11.7448886178994,11.9101802481747,11.6255113293672,11.827534433037,210759.85482123,0.0,1.0
2019-04-02,12.98,13.01,12.69,12.93,96994,11.9193631165234,11.9469117215692,11.653059934413,11.8734487747802,105624.948891331,0.0,1.0
2019-04-03,12.76,13.03,12.74,13.0,114651,11.7173400128535,11.9652774582665,11.6989742761562,11.9377288532206,124853.145713549,0.0,1.0
2019-04-04,12.66,12.9,12.59,12.76,86504,11.6255113293672,11.8459001697343,11.5612312509267,11.7173400128535,94201.5029681805,0.0,1.0
2019-04-05,12.69,12.78,12.54,12.7,143919,11.653059934413,11.7357057495507,11.5153169091836,11.6622428027617,156725.539925063,0.0,1.0
2019-04-08,12.61,12.75,12.52,12.69,46524,11.579596987624,11.7081571445048,11.4969511724863,11.653059934413,50663.9083058777,0.0,1.0
2019-04-09,12.5,12.65,12.43,12.61,148751,11.4785854357891,11.6163284610185,11.4143053573486,11.579596987624,161987.512346479,0.0,1.0
2019-04-10,12.86,12.88,12.54,12.54,73819,11.8091686963398,11.827534433037,11.5153169091836,11.5153169091836,80387.7363776025,0.0,1.0
2019-04-11,13.03,13.1,12.86,12.86,121705,11.9652774582665,12.0295575367069,11.8091686963398,11.8091686963398,132534.84138008,0.0,1.0
2019-04-12,13.27,13.32,13.03,13.12,178195,12.1856662986337,12.2315806403768,11.9652774582665,12.0479232734042,194051.56780513,0.0,1.0
2019-04-15,13.32,13.5,13.22,13.32,124241,12.2315806403768,12.3968722706522,12.1397519568905,12.2315806403768,135296.505713837,0.0,1.0
2019-04-16,13.63,13.7,13.3,13.38,134346,12.5162495591844,12.5805296376248,12.2132149036796,12.2866778504686,146300.692658874,0.0,1.0
2019-04-17,13.18,13.73,13.16,13.7,91794,12.103020483496,12.6080782426707,12.0846547467987,12.5805296376248,99962.2302258991,0.0,1.0
2019-04-18,12.82,13.21,12.53,13.12,179425,11.7724372229453,12.1305690885419,11.5061340408349,12.0479232734042,195391.018566376,0.0,1.0
2019-04-22,12.79,12.88,12.53,12.76,124315,11.7448886178994,11.827534433037,11.5061340408349,11.7173400128535,135377.090556383,0.0,1.0
2019-04-23,13.01,13.11,12.64,12.81,304262,11.9469117215692,12.0387404050556,11.6071455926699,11.7632543545966,331336.558958022,0.0,1.0
2019-04-24,13.09,13.34,13.01,13.04,92647,12.0203746683583,12.2499463770741,11.9469117215692,11.9744603266151,100891.133883902,0.0,1.0
2019-04-25,13.22,13.3,12.92,13.09,127165,12.1397519568905,12.2132149036796,11.8642659064316,12.0203746683583,138480.695978784,0.0,1.0
2019-04-26,13.57,13.61,13.275,13.3,85385,12.4611523490926,12.4978838224871,12.190257732808,12.2132149036796,92982.9294707542,0.0,1.0
2019-04-29,13.6,13.7,13.55,13.6,168894,12.4887009541385,12.5805296376248,12.4427866123953,12.4887009541385,183922.924284518,0.0,1.0
2019-04-30,13.42,13.65,13.34,13.65,85709,12.3234093238631,12.5346152958816,12.2499463770741,12.5346152958816,93335.7604029852,0.0,1.0
2019-05-01,13.73,13.88,13.3,13.41,485059,12.6080782426707,12.7458212679002,12.2132149036796,12.3142264555145,528221.664064585,0.0,1.0
2019-05-02,13.8,13.88,13.72,13.72,106550,12.6953154919827,12.7689115238203,12.6217194601451,12.6217194601451,115821.46193441,0.025,1.0
2019-05-03,13.83,13.98,13.73,13.8,95451,12.7229140039218,12.8609065636173,12.6309189641248,12.6953154919827,103756.681023945,0.0,1.0
2019-05-06,13.61,13.7,13.02,13.04,160277,12.5205249163684,12.6033204521857,11.9777541815663,11.9961531895257,174223.523739667,0.0,1.0
2019-05-07,14.58,14.9,13.91,14.24,513933,13.4128768023991,13.7072609297494,12.7965100357594,13.1000936670894,558652.946000349,0.0,1.0
2019-05-08,14.29,14.74,13.76,14.64,303194,13.1460911869879,13.5600688660743,12.6585174760639,13.4680738262773,329576.464849756,0.0,1.0
2019-05-09,13.79,14.22,13.66,14.22,121252,12.686115988003,13.08169465913,12.5665224362669,13.08169465913,131802.758352615,0.0,1.0
2019-05-10,13.79,13.8,13.32,13.74,138070,12.686115988003,12.6953154919827,12.2537393009572,12.6401184681045,150084.178782581,0.0,1.0
2019-05-13,13.43,13.53,13.14,13.5,216128,12.3549338447339,12.4469288845309,12.0881482293227,12.4193303725918,234934.405677711,0.0,1.0
2019-05-14,13.66,13.86,13.4,13.45,163068,12.5665224362669,12.7505125158609,12.3273353327948,12.3733328526933,177257.38296312,0.0,1.0
2019-05-15,13.77,13.91,13.43,13.43,168919,12.6677169800436,12.7965100357594,12.3549338447339,12.3549338447339,183617.508479574,0.0,1.0
2019-05-16,13.83,13.99,13.76,13.81,78966,12.7229140039218,12.870106067597,12.6585174760639,12.7045149959624,85837.2366317468,0.0,1.0
2019-05-17,13.62,13.91,13.45,13.77,99482,12.5297244203481,12.7965100357594,12.3733328526933,12.6677169800436,108138.439006654,0.0,1.0
2019-05-20,13.4,13.57,13.34,13.49,96114,12.3273353327948,12.4837269004496,12.2721383089166,12.4101308686121,104477.372054096,0.0,1.0
2019-05-21,13.52,13.58,13.3,13.45,105554,12.4377293805512,12.4929264044293,12.2353402929978,12.3733328526933,114738.794866492,0.0,1.0
2019-05-22,13.5,13.56,13.45,13.5,78781,12.4193303725918,12.47452739647,12.3733328526933,12.4193303725918,85636.1388329867,0.0,1.0
2019-05-23,13.29,13.44,13.1,13.43,76476,12.2261407890181,12.3641333487136,12.0513502134039,12.3549338447339,83130.5689619517,0.0,1.0
2019-05-24,13.27,13.52,13.23,13.37,78775,12.2077417810587,12.4377293805512,12.1709437651399,12.2997368208557,85629.6167422165,0.0,1.0
2019-05-28,13.21,13.43,13.17,13.27,114826,12.1525447571805,12.3549338447339,12.1157467412617,12.2077417810587,124817.599137312,0.0,1.0
2019-05-29,13.04,13.18,12.81,13.08,170654,11.9961531895257,12.1249462452414,11.7845645979926,12.0329512054445,185503.479727403,0.0,1.0
2019-05-30,13.07,13.19,12.89,13.01,87723,12.0237517014648,12.1341457492211,11.8581606298302,11.9685546775866,95356.228111424,0.0,1.0
2019-05-31,12.75,12.99,12.47,12.89,241205,11.7293675741144,11.9501556696272,11.4717814626829,11.8581606298302,262193.484053397,0.0,1.0
2019-06-03,12.7,12.79,12.53,12.69,91251,11.683370054216,11.7661655900332,11.5269784865611,11.6741705502363,99191.2174845313,0.0,1.0
2019-06-04,12.89,12.89,12.64,12.73,68801,11.8581606298302,11.8581606298302,11.6281730303378,11.7109685661551,74787.7278512375,0.0,1.0
2019-06-05,13.21,13.26,12.87,12.96,154151,12.1525447571805,12.198542277079,11.8397616218708,11.9225571576881,167564.469062893,0.0,1.0
2019-06-06,12.98,13.17,12.81,13.17,58184,11.9409561656475,12.1157467412617,11.7845645979926,12.1157467412617,63246.8882326768,0.0,1.0
2019-06-07,13.13,13.28,13.0,13.04,52980,12.078948725343,12.2169412850384,11.9593551736069,11.9961531895257,57590.0615043174,0.0,1.0
2019-06-10,13.17,13.29,13.08,13.15,73380,12.1157467412617,12.2261407890181,12.0329512054445,12.0973477333024,79765.170124327,0.0,1.0
2019-06-11,13.24,13.29,13.09,13.24,96762,12.1801432691196,12.2261407890181,12.0421507094242,12.1801432691196,105181.75785732,0.0,1.0
2019-06-12,13.36,13.39,13.21,13.24,82806,12.290537316876,12.3181358288151,12.1525447571805,12.1801432691196,90011.374724925,0.0,1.0
2019-06-13,13.59,13.59,13.4,13.41,76249,12.502125908409,12.502125908409,12.3273353327948,12.3365348367745,82883.8165277979,0.0,1.0
2019-06-14,13.56,13.64,13.34,13.58,73907,12.47452739647,12.5481234283075,12.2721383089166,12.4929264044293,80338.02709701,0.0,1.0
2019-06-17,13.5,13.63,13.35,13.52,72895,12.4193303725918,12.5389239243278,12.2813378128963,12.4377293805512,79237.9677870371,0.0,1.0
2019-06-18,13.65,13.81,13.58,13.58,205170,12.5573229322872,12.7045149959624,12.4929264044293,12.4929264044293,223022.893900356,0.0,1.0
2019-06-19,13.71,13.8,13.5,13.67,55731,12.6125199561654,12.6953154919827,12.4193303725918,12.5757219402466,60580.4401226337,0.0,1.0
2019-06-20,13.84,13.92,13.76,13.86,110495,12.7321135079015,12.8057095397391,12.6585174760639,12.7505125158609,120109.736616073,0.0,1.0
2019-06-21,14.1,14.1,13.74,13.84,125600,12.9713006113736,12.9713006113736,12.6401184681045,12.7321135079015,136529.100131036,0.0,1.0
2019-06-24,13.92,14.15,13.79,14.13,418714,12.8057095397391,13.0172981312721,12.686115988003,12.9988991233127,455148.452486198,0.0,1.0
2019-06-25,13.93,13.98,13.63,13.93,320912,12.8149090437188,12.8609065636173,12.5389239243278,12.8149090437188,348836.19889531,0.0,1.0
2019-06-26,13.9,13.97,13.74,13.93,170701,12.7873105317797,12.8517070596376,12.6401184681045,12.8149090437188,185554.569438439,0.0,1.0
2019-06-27,14.31,14.31,13.91,14.03,190275,13.1644901949473,13.1644901949473,12.7965100357594,12.9069040835157,206831.803562363,0.0,1.0
2019-06-28,14.44,14.67,14.33,14.34,781854,13.2840837466833,13.4956723382164,13.1828892029067,13.1920887068864,849887.126224932,0.0,1.0
2019-07-01,14.33,15.1,14.19,14.57,138578,13.1828892029067,13.8912510093434,13.0540961471909,13.4036772984194,150636.382467824,0.0,1.0
2019-07-02,14.37,14.49,14.2,14.32,101005,13.2196872188255,13.3300812665818,13.0632956511706,13.173689698927,109793.963047255,0.0,1.0
2019-07-03,14.53,14.53,14.34,14.37,73043,13.3668792825006,13.3668792825006,13.1920887068864,13.2196872188255,79398.8460260453,0.0,1.0
2019-07-05,14.52,14.53,14.3,14.42,51128,13.3576797785209,13.3668792825006,13.1552906909676,13.2656847387239,55576.909486462,0.0,1.0
2019-07-08,14.46,14.57,14.25,14.57,153381,13.3024827546427,13.4036772984194,13.1092931710691,13.4036772984194,166727.467414001,0.0,1.0
2019-07-09,14.32,14.54,14.25,14.43,733951,13.173689698927,13.3760787864803,13.1092931710691,13.2748842427036,797815.840527658,0.0,1.0
2019-07-10,14.0,14.35,13.62,14.35,197137,12.8793055715766,13.2012882108661,12.5297244203481,13.2012882108661,214290.901373664,0.0,1.0
2019-07-11,13.78,14.04,13.66,13.93,165487,12.6769164840233,12.9161035874954,12.5665224362669,12.8149090437188,179886.872558796,0.0,1.0
2019-07-12,14.42,14.46,13.79,13.85,231238,13.2656847387239,13.3024827546427,12.686115988003,12.7413130118812,251359.204268317,0.0,1.0
2019-07-15,14.45,14.57,14.19,14.51,134854,13.293283250663,13.4036772984194,13.0540961471909,13.3484802745412,146588.338129545,0.0,1.0
2019-07-16,14.5,14.61,14.38,14.49,115762,13.3392807705615,13.4404753143382,13.2288867228052,13.3300812665818,125835.045297524,0.0,1.0
2019-07-17,14.7,14.82,14.46,14.62,204805,13.5232708501555,13.6336648979119,13.3024827546427,13.4496748183179,222626.133378478,0.0,1.0
2019-07-18,14.4,14.63,14.35,14.61,72231,13.2472857307646,13.4588743222976,13.2012882108661,13.4404753143382,78516.1897417583,0.0,1.0
2019-07-19,14.51,14.6,14.14,14.35,134584,13.3484802745412,13.4312758103585,13.0080986272924,13.2012882108661,146294.844044868,0.0,1.0
2019-07-22,14.22,14.58,14.08,14.55,115757,13.08169465913,13.4128768023991,12.9529016034142,13.38527829046,125829.610221882,0.0,1.0
2019-07-23,14.37,14.38,14.12,14.27,69891,13.2196872188255,13.2288867228052,12.989699619333,13.1276921790285,75972.5743412278,0.0,1.0
2019-07-24,14.5,14.51,14.25,14.37,171146,13.3392807705615,13.3484802745412,13.1092931710691,13.2196872188255,186038.291170592,0.0,1.0
2019-07-25,14.03,14.45,14.0,14.4,99544,12.9069040835157,13.293283250663,12.8793055715766,13.2472857307646,108205.833944617,0.0,1.0
2019-07-26,14.17,14.22,13.78,14.02,80653,13.0356971392315,13.08169465913,12.6769164840233,12.897704579536,87671.0311534113,0.0,1.0
2019-07-29,14.35,14.47,14.14,14.19,135898,13.2012882108661,13.3116822586224,13.0080986272924,13.0540961471909,147723.181923627,0.0,1.0
2019-07-30,14.46,14.57,14.24,14.34,175795,13.3024827546427,13.4036772984194,13.1000936670894,13.1920887068864,191091.824502672,0.0,1.0
2019-07-31,14.37,14.7,14.22,14.45,126325,13.2196872188255,13.5232708501555,13.08169465913,13.293283250663,137317.186099149,0.0,1.0
2019-08-01,14.0,14.56,13.88,14.35,165702,12.8793055715766,13.3944777944397,12.7689115238203,13.2012882108661,180120.58081141,0.0,1.0
2019-08-02,14.01,14.01,13.8,13.95,108245,12.9115038355056,12.9115038355056,12.7179695167721,12.8562083158674,117454.362351635,0.025,1.0
2019-08-05,13.37,14.09,13.16,14.05,311961,12.3216849593654,12.9852311950231,12.1281506406319,12.9483675152643,338502.289561444,0.0,1.0
2019-08-06,11.5,12.38,8.56,9.48,1067196,10.5983079306434,11.4093088853361,7.88882746837458,8.73669210282605,1157991.83042372,0.0,1.0
2019-08-07,11.13,11.47,10.96,11.25,441558,10.2573188928749,10.5706601708243,10.1006482539002,10.3679099321512,479125.255958827,0.0,1.0
2019-08-08,11.24,11.28,10.97,11.18,187922,10.3586940122115,10.3955576919702,10.1098641738399,10.3033984925733,203910.191527035,0.0,1.0
2019-08-09,11.0,11.29,10.87,11.19,212497,10.1375119336589,10.4047736119099,10.017704974443,10.312614412513,230576.004772834,0.0,1.0
2019-08-12,11.0,11.06,10.72,10.84,274704,10.1375119336589,10.1928074532971,9.8794661753476,9.99005721462388,298075.506078282,0.0,1.0
2019-08-13,11.24,11.26,10.85,10.85,120217,10.3586940122115,10.3771258520909,9.99927313456357,9.99927313456357,130444.926590849,0.0,1.0
2019-08-14,11.08,11.26,11.02,11.15,152119,10.2112392931764,10.3771258520909,10.1559437735383,10.2757507327543,165061.112721774,0.0,1.0
2019-08-15,10.86,11.06,10.77,10.77,340994,10.0084890545033,10.1928074532971,9.92554577504605,9.92554577504605,370005.384412521,0.0,1.0
2019-08-16,10.69,10.92,10.6,10.89,306823,9.85181841552853,10.0637845741414,9.76887513607132,10.0361368143223,332927.154324133,0.0,1.0
2019-08-19,10.79,11.04,10.77,11.01,251646,9.94397761492543,10.1743756134177,9.92554577504605,10.1467278535986,273055.757479233,0.0,1.0
2019-08-20,10.95,11.02,10.76,10.76,234128,10.0914323339605,10.1559437735383,9.91632985510636,9.91632985510636,254047.345823489,0.0,1.0
2019-08-21,10.77,11.03,10.72,11.03,113263,9.92554577504605,10.165159693478,9.8794661753476,10.165159693478,122899.28812447,0.0,1.0
2019-08-22,10.84,10.95,10.59,10.76,101277,9.99005721462388,10.0914323339605,9.75965921613163,9.91632985510636,109893.532781067,0.0,1.0
2019-08-23,10.76,10.86,10.69,10.77,235487,9.91632985510636,10.0084890545033,9.85181841552853,9.92554577504605,255521.968008679,0.0,1.0
2019-08-26,10.72,10.84,10.66,10.77,263510,9.8794661753476,9.99005721462388,9.82417065570946,9.92554577504605,285929.133200419,0.0,1.0
2019-08-27,10.6,10.86,10.56,10.74,170120,9.76887513607132,10.0084890545033,9.73201145631256,9.89789801522698,184593.617472033,0.0,1.0
2019-08-28,10.76,10.76,10.42,10.55,254554,9.91632985510636,9.91632985510636,9.60298857715691,9.72279553637287,276211.166835033,0.0,1.0
2019-08-29,11.07,11.09,10.81,10.83,104754,10.2020233732368,10.2204552131161,9.96240945480481,9.98084129468419,113666.352014256,0.0,1.0
2019-08-30,11.01,11.14,10.95,11.14,239538,10.1467278535986,10.2665348128146,10.0914323339605,10.2665348128146,259917.622513613,0.0,1.0
2019-09-03,10.96,11.14,10.88,10.97,249949,10.1006482539002,10.2665348128146,10.0269208943826,10.1098641738399,271214.378635768,0.0,1.0
2019-09-04,11.25,11.31,10.98,11.03,70569,10.3679099321512,10.4232054517893,10.1190800937795,10.165159693478,76572.9308216778,0.0,1.0
2019-09-05,11.48,11.72,11.33,11.36,100170,10.579876090764,10.8010581693166,10.4416372916687,10.4692850514878,108692.350471277,0.0,1.0
2019-09-06,11.24,11.6,11.21,11.51,90591,10.3586940122115,10.6904671300403,10.3310462523924,10.6075238505831,98298.3799694855,0.0,1.0
2019-09-09,11.34,11.49,11.24,11.27,77498,10.4508532116084,10.5890920107037,10.3586940122115,10.3863417720305,84091.4423162917,0.0,1.0
2019-09-10,11.54,11.6,11.35,11.36,95856,10.6351716104022,10.6904671300403,10.4600691315481,10.4692850514878,104011.320223367,0.0,1.0
2019-09-11,11.86,11.94,11.58,11.63,123027,10.9300810484723,11.0038084079898,10.6720352901609,10.7181148898594,133493.998217327,0.0,1.0
2019-09-12,12.04,12.21,11.77,11.85,182444,11.0959676073867,11.2526382463614,10.847137769015,10.9208651285326,197966.129473709,0.0,1.0
2019-09-13,12.23,12.27,12.03,12.12,108908,11.2710700862408,11.3079337659995,11.086751687447,11.1696949669042,118173.769642864,0.0,1.0
2019-09-16,11.59,12.39,11.54,12.23,136570,10.6812512101006,11.4185248052758,10.6351716104022,11.2710700862408,148189.221362306,0.0,1.0
2019-09-17,11.68,11.71,11.5,11.58,148894,10.7641944895578,10.7918422493769,10.5983079306434,10.6720352901609,161561.733363984,0.0,1.0
2019-09-18,11.68,11.7,11.5,11.68,292136,10.7641944895578,10.7826263294372,10.5983079306434,10.7641944895578,316990.600951151,0.0,1.0
2019-09-19,11.65,11.94,11.62,11.72,89512,10.7365467297388,11.0038084079898,10.7088989699197,10.8010581693166,97127.5798680727,0.0,1.0
2019-09-20,11.81,11.88,11.53,11.61,264549,10.8840014487738,10.9485128883516,10.6259556904625,10.69968304998,287056.530147007,0.0,1.0
2019-09-23,11.63,11.84,11.56,11.71,77576,10.7181148898594,10.9116492085929,10.6536034502816,10.7918422493769,84176.0784682012,0.0,1.0
2019-09-24,11.44,11.64,11.3,11.64,113442,10.5430124110053,10.7273308097991,10.4139895318496,10.7273308097991,123093.517242313,0.0,1.0
2019-09-25,11.65,11.7,11.44,11.44,88435,10.7365467297388,10.7826263294372,10.5430124110053,10.5430124110053,95958.9499244013,0.0,1.0
2019-09-26,11.59,11.74,11.53,11.74,121046,10.6812512101006,10.819490009196,10.6259556904625,10.819490009196,131344.456974604,0.0,1.0
2019-09-27,11.57,11.59,11.43,11.59,75974,10.6628193702212,10.6812512101006,10.5337964910656,10.6812512101006,82437.782117448,0.0,1.0
2019-09-30,11.73,11.84,11.55,11.55,266335,10.8102740892563,10.9116492085929,10.6443875303419,10.6443875303419,288994.481009956,0.0,1.0
2019-10-01,11.49,11.88,11.41,11.77,77009,10.5890920107037,10.9485128883516,10.5153646511862,10.847137769015,83560.8387485527,0.0,1.0
2019-10-02,11.48,11.62,11.26,11.44,99258,10.579876090764,10.7088989699197,10.3771258520909,10.5430124110053,107702.75854126,0.0,1.0
2019-10-03,11.3,11.47,11.17,11.46,76023,10.4139895318496,10.5706601708243,10.2941825726336,10.5614442508847,82490.9509821089,0.0,1.0
2019-10-04,11.3,11.39,11.12,11.3,111839,10.4139895318496,10.4969328113068,10.2481029729352,10.4139895318496,121354.135812689,0.0,1.0
2019-10-07,11.32,11.4,11.13,11.27,71667,10.432421371729,10.5061487312465,10.2573188928749,10.3863417720305,77764.3474216327,0.0,1.0
2019-10-08,11.05,11.24,10.94,11.22,91211,10.1835915333574,10.3586940122115,10.0822164140208,10.3402621723321,98971.1288692777,0.0,1.0
2019-10-09,11.19,11.26,11.09,11.09,79321,10.312614412513,10.3771258520909,10.2204552131161,10.2204552131161,86069.5410974555,0.0,1.0
2019-10-10,11.26,11.4,11.09,11.16,125227,10.3771258520909,10.5061487312465,10.2204552131161,10.284966652694,135881.171732719,0.0,1.0
2019-10-11,11.82,12.78,11.49,11.91,176721,10.8932173687135,11.7779456829237,10.5890920107037,10.9761606481707,191756.223097079,0.0,1.0
2019-10-14,11.74,11.86,11.66,11.84,117703,10.819490009196,10.9300810484723,10.7457626496785,10.9116492085929,127717.038310079,0.0,1.0
2019-10-15,11.54,11.8,11.51,11.75,95855,10.6351716104022,10.8747855288341,10.6075238505831,10.8287059291357,104010.235144496,0.0,1.0
2019-10-16,12.13,12.2,11.45,11.45,313567,11.1789108868439,11.2434223264217,10.552228330945,10.552228330945,340244.926227679,0.0,1.0
2019-10-17,12.39,12.48,11.98,12.14,186098,11.4185248052758,11.501468084733,11.0406720877485,11.1881268067836,201931.007667002,0.0,1.0
2019-10-18,12.17,12.48,12.12,12.33,184646,11.2157745666026,11.501468084733,11.1696949669042,11.3632292856377,200355.473146844,0.0,1.0
2019-10-21,12.2,12.38,12.18,12.31,92126,11.2434223264217,11.4093088853361,11.2249904865423,11.3447974457583,99963.9760359069,0.0,1.0
2019-10-22,12.1,12.3,12.04,12.17,68887,11.1512631270248,11.3355815258186,11.0959676073867,11.2157745666026,74747.8281612739,0.0,1.0
2019-10-23,12.12,12.16,12.02,12.08,56770,11.1696949669042,11.206558646663,11.0775357675073,11.1328312871454,61599.9274858176,0.0,1.0
2019-10-24,12.12,12.17,12.01,12.15,48813,11.1696949669042,11.2157745666026,11.0683198475676,11.1973427267233,52965.9549121933,0.0,1.0
2019-10-25,12.01,12.17,11.98,12.1,79635,11.0683198475676,11.2157745666026,11.0406720877485,11.1512631270248,86410.255862834,0.0,1.0
2019-10-28,12.09,12.23,12.04,12.04,77648,11.1420472070851,11.2710700862408,11.0959676073867,11.0959676073867,84254.204146887,0.0,1.0
2019-10-29,12.37,12.41,11.96,12.1,92377,11.4000929653964,11.4369566451552,11.0222402478692,11.1512631270248,100236.330832436,0.0,1.0
2019-10-30,12.7,12.76,12.36,12.36,336112,11.7042183234062,11.7595138430443,11.3908770454568,11.3908770454568,364708.029366094,0.0,1.0
2019-10-31,12.75,12.93,12.66,12.67,252107,11.7502979231047,11.9161844820191,11.6673546436474,11.6765705635871,273555.978838594,0.0,1.0
2019-11-01,12.36,12.95,12.23,12.8,368916,11.3908770454568,11.9346163218985,11.2710700862408,11.7963775228031,400302.956638326,0.0,1.0
2019-11-04,12.53,12.64,12.3,12.43,153957,11.5475476844315,11.6489228037681,11.3355815258186,11.4553884850346,167055.487685996,0.0,1.0
2019-11-05,11.56,11.58,10.79,11.02,686522,10.6536034502816,10.6720352901609,9.94397761492543,10.1559437735383,744930.51642449,0.0,1.0
2019-11-06,11.68,11.74,10.99,11.43,470698,10.7641944895578,10.819490009196,10.1282960137192,10.5337964910656,510744.454249066,0.0,1.0
2019-11-07,11.74,11.88,11.59,11.69,264378,10.8425298090452,10.9718274387953,10.7039966343129,10.7963520841344,286261.39606374,0.025,1.0
2019-11-08,11.85,11.86,11.63,11.69,211570,10.9441208038489,10.953356348831,10.7409388142415,10.7963520841344,229082.312314963,0.0,1.0
2019-11-11,11.82,12.07,11.74,11.76,171274,10.9164141689024,11.1473027934562,10.8425298090452,10.8610008990095,185450.886039765,0.0,1.0
2019-11-12,11.76,11.84,11.65,11.84,200368,10.8610008990095,10.9348852588667,10.7594099042058,10.9348852588667,216953.087649122,0.0,1.0
2019-11-13,11.93,11.94,11.7,11.72,148041,11.0180051637061,11.0272407086882,10.8055876291166,10.8240587190809,160294.817778605,0.0,1.0
2019-11-14,12.11,12.15,11.89,11.93,94110,11.1842449733848,11.2211871533134,10.9810629837775,11.0180051637061,101899.779798465,0.0,1.0
2019-11-15,12.16,12.22,12.07,12.22,130427,11.2304226982955,11.2858359681884,11.1473027934562,11.2858359681884,141222.85176681,0.0,1.0
2019-11-18,12.32,12.33,12.11,12.18,91049,11.37819141801,11.3874269629921,11.1842449733848,11.2488937882598,98585.4112301606,0.0,1.0
2019-11-19,12.23,12.42,12.2,12.31,100110,11.2950715131706,11.4705468678315,11.2673648782241,11.3689558730278,108396.418612521,0.0,1.0
2019-11-20,12.11,12.29,11.89,12.2,124328,11.1842449733848,11.3504847830635,10.9810629837775,11.2673648782241,134619.018412321,0.0,1.0
2019-11-21,12.05,12.14,11.87,12.14,102232,11.1288317034919,11.2119516083312,10.9625918938132,11.2119516083312,110694.063206425,0.0,1.0
2019-11-22,12.12,12.2,11.92,12.08,120013,11.1934805183669,11.2673648782241,11.0087696187239,11.1565383384383,129946.85233188,0.0,1.0
2019-11-25,12.46,12.5,12.07,12.09,128341,11.5074890477601,11.5444312276887,11.1473027934562,11.1657738834205,138964.187005789,0.0,1.0
2019-11-26,12.57,12.6,12.29,12.37,92193,11.6090800425637,11.6367866775102,11.3504847830635,11.4243691429207,99824.1036973745,0.0,1.0
2019-11-27,12.63,12.74,12.49,12.59,74273,11.6644933124566,11.7660843072603,11.5351956827065,11.627551132528,80420.8091060612,0.0,1.0
2019-11-29,12.59,12.75,12.5,12.59,67813,11.627551132528,11.7753198522424,11.5444312276887,11.627551132528,73426.0946495945,0.0,1.0
2019-12-02,12.29,12.64,12.12,12.64,181090,11.3504847830635,11.6737288574388,11.1934805183669,11.6737288574388,196079.387139561,0.0,1.0
2019-12-03,12.11,12.29,11.96,12.28,163441,11.1842449733848,11.3504847830635,11.0457117986525,11.3412492380814,176969.524068015,0.0,1.0
2019-12-04,12.2,12.33,12.13,12.15,146164,11.2673648782241,11.3874269629921,11.2027160633491,11.2211871533134,158262.452602942,0.0,1.0
2019-12-05,12.21,12.33,12.1,12.24,84537,11.2766004232063,11.3874269629921,11.1750094284026,11.3043070581527,91534.3925706391,0.0,1.0
2019-12-06,12.36,12.42,12.26,12.26,145049,11.4151335979386,11.4705468678315,11.322778148117,11.322778148117,157055.160556663,0.0,1.0
2019-12-09,12.41,12.49,12.24,12.3,110876,11.4613113228493,11.5351956827065,11.3043070581527,11.3597203280457,120053.554191209,0.0,1.0
2019-12-10,12.73,12.8,12.36,12.39,121109,11.7568487622781,11.8214975771532,11.4151335979386,11.442840232885,131133.571688581,0.0,1.0
2019-12-11,12.9,13.01,12.54,12.77,128362,11.9138530269747,12.0154440217784,11.5813734076173,11.7937909422067,138986.925241638,0.0,1.0
2019-12-12,13.47,13.49,12.83,12.94,93440,12.4402790909573,12.4587501809216,11.8492042120997,11.9507952069033,101174.321797562,0.0,1.0
2019-12-13,13.5,13.62,13.3,13.47,85515,12.4679857259038,12.5788122656896,12.2832748262607,12.4402790909573,92593.3446973299,0.0,1.0
2019-12-16,13.65,13.78,13.53,13.57,77261,12.606518900636,12.726580985404,12.4956923608502,12.5326345407788,83656.135235461,0.0,1.0
2019-12-17,13.81,13.86,13.61,13.68,104689,12.7542876203504,12.8004653452612,12.5695767207074,12.6342255355825,113354.436800782,0.0,1.0
2019-12-18,14.05,14.09,13.7,13.76,122411,12.9759406999221,13.0128828798507,12.6526966255468,12.7081098954397,132543.34231123,0.0,1.0
2019-12-19,13.71,14.11,13.49,14.11,89695,12.6619321705289,13.031353969815,12.4587501809216,13.031353969815,97119.336404456,0.0,1.0
2019-12-20,13.74,13.85,13.63,13.75,140495,12.6896388054754,12.791229800279,12.5880478106717,12.6988743504575,152124.211696795,0.0,1.0
2019-12-23,13.82,13.85,13.11,13.76,69340,12.7635231653326,12.791229800279,12.1077994715999,12.7081098954397,75079.4892277714,0.0,1.0
2019-12-24,13.84,13.94,13.7,13.84,31856,12.7819942552969,12.8743497051184,12.6526966255468,12.7819942552969,34492.8210100936,0.0,1.0
2019-12-26,13.9,13.94,13.8,13.84,72630,12.8374075251898,12.8743497051184,12.7450520753683,12.7819942552969,78641.8128441454,0.0,1.0
2019-12-27,13.69,13.96,13.65,13.9,72855,12.6434610805646,12.8928207950827,12.606518900636,12.8374075251898,78885.4367996727,0.0,1.0
2019-12-30,13.62,13.73,13.54,13.73,88181,12.5788122656896,12.6804032604932,12.5049279058324,12.6804032604932,95480.0178770421,0.0,1.0
2019-12-31,13.56,13.67,13.53,13.63,65121,12.5233989957967,12.6249899906003,12.4956923608502,12.5880478106717,70511.2693683544,0.0,1.0
2020-01-02,13.53,13.69,13.32,13.65,338696,12.4956923608502,12.6434610805646,12.301745916225,12.606518900636,366730.929960907,0.0,1.0
2020-01-03,13.28,13.43,13.21,13.39,76086,12.2648037362964,12.4033369110287,12.2001549214214,12.3663947311001,82383.8768010418,0.0,1.0
2020-01-06,13.43,13.52,13.12,13.24,183603,12.4033369110287,12.4864568158681,12.117035016582,12.2278615563678,198800.396029514,0.0,1.0
2020-01-07,13.13,13.52,13.09,13.49,74199,12.1262705615642,12.4864568158681,12.0893283816356,12.4587501809216,80340.6838940209,0.0,1.0
2020-01-08,13.2,13.22,13.05,13.1,72687,12.1909193764392,12.2093904664035,12.052386201707,12.0985639266177,78703.5309128791,0.0,1.0
2020-01-09,13.1,13.35,13.0,13.2,62093,12.0985639266177,12.3294525511715,12.0062084767962,12.1909193764392,67232.6323135279,0.0,1.0
2020-01-10,12.76,13.07,12.73,13.07,69929,11.7845553972246,12.0708572916713,11.7568487622781,12.0708572916713,75717.2426046846,0.0,1.0
2020-01-13,13.0,13.04,12.77,12.8,60991,12.0062084767962,12.0431506567248,11.7937909422067,11.8214975771532,66039.4163180129,0.0,1.0
2020-01-14,13.17,13.46,12.93,12.97,76567,12.1632127414928,12.4310435459752,11.9415596619212,11.9785018418498,82904.6906793016,0.0,1.0
2020-01-15,13.17,13.21,13.08,13.12,83737,12.1632127414928,12.2001549214214,12.0800928366534,12.117035016582,90668.1740620982,0.0,1.0
2020-01-16,13.45,13.67,13.17,13.18,111136,12.421808000993,12.6249899906003,12.1632127414928,12.1724482864749,120335.075206484,0.0,1.0
2020-01-17,13.74,13.74,13.35,13.62,124785,12.6896388054754,12.6896388054754,12.3294525511715,12.5788122656896,135113.845735325,0.0,1.0
2020-01-21,13.31,13.7,13.26,13.66,81906,12.2925103712429,12.6526966255468,12.2463326463321,12.6157544456182,88685.6164506756,0.0,1.0
2020-01-22,13.19,13.36,13.12,13.36,45694,12.1816838314571,12.3386880961537,12.117035016582,12.3386880961537,49476.2356615775,0.0,1.0
2020-01-23,13.5,13.57,13.03,13.11,84886,12.4679857259038,12.5326345407788,12.0339151117427,12.1077994715999,91912.2803949898,0.0,1.0
2020-01-24,13.37,13.5,13.21,13.5,50600,12.3479236411358,12.4679857259038,12.2001549214214,12.4679857259038,54788.3206652039,0.0,1.0
2020-01-27,13.05,13.48,12.95,13.18,85957,12.052386201707,12.4495146359395,11.9600307518855,12.1724482864749,93071.9304232988,0.0,1.0
2020-01-28,13.08,13.12,12.89,13.12,60134,12.0800928366534,12.117035016582,11.9046174819926,12.117035016582,65111.4797407387,0.0,1.0
2020-01-29,13.48,13.57,13.1,13.1,52275,12.4495146359395,12.5326345407788,12.0985639266177,12.0985639266177,56601.9656674609,0.0,1.0
2020-01-30,13.69,13.7,13.31,13.32,157063,12.6434610805646,12.6526966255468,12.2925103712429,12.301745916225,170063.597008675,0.0,1.0
2020-01-31,13.22,13.65,12.86,13.62,173091,12.2324793288589,12.6303587623997,11.8993709658945,12.6025997321527,187064.531930295,0.025,1.0
2020-02-03,13.13,13.47,13.09,13.32,110173,12.1492022381178,12.4638045809175,12.1121901977884,12.3250094296824,119067.199775589,0.0,1.0
2020-02-04,13.26,13.43,13.17,13.27,81795,12.2694913691883,12.4267925405881,12.1862142784472,12.2787443792706,88398.2609681523,0.0,1.0
2020-02-05,13.29,13.38,13.055,13.36,115340,12.2972503994353,12.3805274901764,12.0798046625002,12.3620214700117,124651.328566131,0.0,1.0
2020-02-06,13.36,13.45,13.2,13.41,153742,12.3620214700117,12.4452985607528,12.2139733086942,12.4082865204235,166153.498841808,0.0,1.0
2020-02-07,13.26,13.42,13.1,13.33,107385,12.2694913691883,12.4175395305058,12.1214432078708,12.3342624397647,116054.126218779,0.0,1.0
2020-02-10,13.63,13.7,13.15,13.25,50702,12.611852742235,12.6766238128114,12.1677082582825,12.2602383591059,54795.1418498352,0.0,1.0
2020-02-11,13.63,13.73,13.51,13.7,67391,12.611852742235,12.7043828430585,12.5008166212469,12.6766238128114,72831.4347442358,0.0,1.0
2020-02-12,13.62,13.7,13.6,13.7,28498,12.6025997321527,12.6766238128114,12.584093711988,12.6766238128114,30798.6263349887,0.0,1.0
2020-02-13,13.57,13.7,13.53,13.58,30476,12.556334681741,12.6766238128114,12.5193226414116,12.5655876918233,32936.3090808167,0.0,1.0
2020-02-14,13.52,13.55,13.3,13.51,35726,12.5100696313292,12.5378286615763,12.3065034095177,12.5008166212469,38610.1384112503,0.0,1.0
2020-02-18,13.41,13.57,13.3,13.34,68428,12.4082865204235,12.556334681741,12.3065034095177,12.343515449847,73952.1511281705,0.0,1.0
2020-02-19,13.23,13.46,13.17,13.46,78123,12.2417323389413,12.4545515708352,12.1862142784472,12.4545515708352,84429.8226250375,0.0,1.0
2020-02-20,13.58,13.71,13.15,13.18,71437,12.5655876918233,12.6858768228938,12.1677082582825,12.1954672885295,77204.0658815564,0.0,1.0
2020-02-21,13.3,13.58,13.29,13.58,86113,12.3065034095177,12.5655876918233,12.2972503994353,12.5655876918233,93064.8505012591,0.0,1.0
2020-02-24,13.06,13.16,12.67,12.74,84422,12.0844311675414,12.1769612683649,11.72356377433,11.7883348449064,91237.3370921617,0.0,1.0
2020-02-25,12.53,13.04,12.38,13.04,72461,11.5940216331772,12.0659251473767,11.455226481942,12.0659251473767,78310.7327833398,0.0,1.0
2020-02-26,12.21,12.62,12.16,12.59,64616,11.2979253105422,11.6772987239183,11.2516602601304,11.6495396936712,69832.4106695778,0.0,1.0
2020-02-27,11.88,12.18,11.77,11.93,100015,10.9925759778248,11.2701662802951,10.890792866919,11.0388410282365,108089.150568247,0.0,1.0
2020-02-28,11.56,11.85,11.17,11.52,201461,10.6964796551898,10.9648169475778,10.3356122619784,10.6594676148604,217724.824902561,0.0,1.0
2020-03-02,11.91,11.98,11.11,11.55,114754,11.0203350080718,11.0851060786482,10.2800942014843,10.6872266451075,124018.021139916,0.0,1.0
2020-03-03,11.61,12.44,11.49,11.92,62566,10.7427447056015,11.5107445424361,10.6317085846134,11.0295880181542,67616.9154072184,0.0,1.0
2020-03-04,12.17,12.21,11.53,11.76,85626,11.2609132702128,11.2979253105422,10.6687206249428,10.8815398568367,92538.5352852742,0.0,1.0
2020-03-05,11.63,11.99,11.47,11.8,79306,10.7612507257662,11.0943590887306,10.6132025644487,10.9185518971661,85708.3255008288,0.0,1.0
2020-03-06,11.84,12.0,11.01,11.25,161042,10.9555639374954,11.1036120988129,10.1875641006609,10.4096363426371,174042.823434602,0.0,1.0
2020-03-09,10.38,11.48,10.35,11.23,295414,9.60462446547319,10.622455574531,9.57686543522616,10.3911303224724,319262.593870601,0.0,1.0
2020-03-10,11.23,11.28,10.24,11.24,167763,10.3911303224724,10.4373953728842,9.47508232432037,10.4003833325548,181306.405706953,0.0,1.0
2020-03-11,10.34,11.19,10.23,10.87,160190,9.56761242514381,10.3541182821431,9.46582931423803,10.0580219595081,173122.041988977,0.0,1.0
2020-03-12,9.35,10.0,9.17,9.72,185149,8.65156442699175,9.25301008234411,8.48501024550955,8.99392580003848,200095.966990555,0.0,1.0
2020-03-13,10.39,10.39,9.62,9.79,209501,9.61387747555553,9.61387747555553,8.90139569921504,9.05869687061489,226413.889248596,0.0,1.0
2020-03-16,8.97,9.56,8.71,9.3,275942,8.29995004386267,8.84587763872097,8.05937178172172,8.60529937658002,298218.631066372,0.0,1.0
2020-03-17,10.22,10.28,8.67,8.73,177082,9.45657630415568,9.51209436464975,8.02235974139234,8.07787780188641,191377.722950821,0.0,1.0
2020-03-18,9.19,10.04,8.74,9.53,287126,8.50351626567424,9.29002212267349,8.08713081196875,8.81811860847394,310305.50863429,0.0,1.0
2020-03-19,8.85,9.78,8.31,9.22,300406,8.18891392287454,9.04944386053254,7.68925137842796,8.53127529592127,324657.595016795,0.0,1.0
2020-03-20,8.83,9.22,7.88,8.66,339410,8.17040790270985,8.53127529592127,7.29137194488716,8.01310673131,366810.364389029,0.0,1.0
2020-03-23,9.22,9.32,8.41,8.98,210525,8.53127529592127,8.62380539674471,7.7817814792514,8.30920305394501,227520.556150379,0.0,1.0
2020-03-24,9.6,10.4,9.38,9.93,173707,8.88288967905035,9.62313048563788,8.67932345723878,9.1882390117677,187730.261238399,0.0,1.0
2020-03-25,9.31,9.99,9.0,9.68,267532,8.61455238666237,9.24375707226177,8.3277090741097,8.9569137597091,289129.696843716,0.0,1.0
2020-03-26,9.67,9.95,9.37,9.56,185945,8.94766074962676,9.20674503193239,8.67007044715643,8.84587763872097,200956.227589988,0.0,1.0
2020-03-27,9.11,9.67,9.03,9.41,171547,8.42949218501549,8.94766074962676,8.35546810435673,8.70708248748581,185395.885742449,0.0,1.0
2020-03-30,9.6,9.74,8.63,9.06,171677,8.88288967905035,9.01243182020317,7.98534770106297,8.38322713460377,185536.380563965,0.0,1.0
2020-03-31,9.8,9.88,9.3,9.55,264115,9.06794988069723,9.14197396135598,8.60529937658002,8.83662462863863,285436.844496651,0.0,1.0
2020-04-01,9.13,9.55,8.95,9.38,130634,8.44799820518018,8.83662462863863,8.28144402369798,8.67932345723878,141180.003952731,0.0,1.0
2020-04-02,9.66,9.79,8.98,9.12,179765,8.93840773954441,9.05869687061489,8.30920305394501,8.43874519509783,194277.319921021,0.0,1.0
2020-04-03,9.47,9.68,9.19,9.56,117250,8.76260054797988,8.9569137597091,8.50351626567424,8.84587763872097,126715.521713013,0.0,1.0
2020-04-06,9.63,9.82,9.39,9.71,138201,8.91064870929738,9.08645590086192,8.68857646732112,8.98467278995613,149357.883294329,0.0,1.0
2020-04-07,9.27,10.01,9.08,9.82,161280,8.57754034633299,9.26226309242646,8.40173315476845,9.08645590086192,174300.037030914,0.0,1.0
2020-04-08,9.59,9.67,9.04,9.36,126511,8.873636668968,8.94766074962676,8.36472111443908,8.66081743707409,136724.156651897,0.0,1.0
2020-04-09,9.78,10.0,9.59,9.64,146860,9.04944386053254,9.25301008234411,8.873636668968,8.91990171937972,158715.919136657,0.0,1.0
2020-04-13,9.45,9.72,9.32,9.69,98687,8.74409452781519,8.99392580003848,8.62380539674471,8.96616676979144,106653.941929996,0.0,1.0
2020-04-14,9.87,10.08,9.31,9.71,213909,9.13272095127364,9.32703416300287,8.61455238666237,8.98467278995613,231177.744427367,0.0,1.0
2020-04-15,9.43,9.56,9.2,9.56,127161,8.7255885076505,8.84587763872097,8.51276927575658,8.84587763872097,137426.630759475,0.0,1.0
2020-04-16,8.98,9.44,8.89,9.43,124470,8.30920305394501,8.73484151773284,8.22592596320392,8.7255885076505,134518.387954104,0.0,1.0
2020-04-17,9.31,9.68,9.1,9.1,164042,8.61455238666237,8.9569137597091,8.42023917493314,8.42023917493314,177285.01162342,0.0,1.0
2020-04-20,9.09,9.35,8.98,9.1,99387,8.4109861648508,8.65156442699175,8.30920305394501,8.42023917493314,107410.452507387,0.0,1.0
2020-04-21,8.97,9.07,8.71,8.91,65615,8.29995004386267,8.39248014468611,8.05937178172172,8.2444319833686,70912.0593364548,0.0,1.0
2020-04-22,9.07,9.22,9.04,9.11,69939,8.39248014468611,8.53127529592127,8.36472111443908,8.42949218501549,75585.1332459394,0.0,1.0
2020-04-23,9.18,9.35,9.07,9.08,95989,8.49426325559189,8.65156442699175,8.39248014468611,8.40173315476845,103738.134018852,0.0,1.0
2020-04-24,9.22,9.31,8.9,9.31,44525,8.53127529592127,8.61455238666237,8.23517897328626,8.61455238666237,48119.4763690566,0.0,1.0
2020-04-27,10.04,10.06,9.4,9.4,154729,9.29002212267349,9.30852814283818,8.69782947740347,8.69782947740347,167220.178755929,0.0,1.0
2020-04-28,10.47,10.65,10.23,10.37,128057,9.68790155621429,9.85445573769648,9.46582931423803,9.59537145539084,138394.964298535,0.0,1.0
2020-04-29,11.17,11.37,10.5,10.84,127384,10.3356122619784,10.5206724636253,9.71566058646132,10.030262929261,137667.633414843,0.0,1.0
2020-04-30,10.68,10.94,10.47,10.94,123884,9.88221476794351,10.1227930300845,9.68790155621429,10.1227930300845,133885.080527888,0.0,1.0
2020-05-01,10.5,10.73,10.12,10.44,147039,9.71566058646132,9.92847981835523,9.36404620333224,9.66014252596725,158909.36969859,0.0,1.0
2020-05-04,9.86,10.48,9.7,10.48,114107,9.12346794119129,9.69715456629663,8.97541977987379,9.69715456629663,123318.789220527,0.0,1.0
2020-05-05,9.87,10.27,9.81,10.08,117820,9.13272095127364,9.5028413545674,9.07720289077957,9.32703416300287,127331.537468888,0.0,1.0
2020-05-06,9.61,9.95,9.51,9.9,83521,8.89214268913269,9.20674503193239,8.79961258830925,9.16047998152067,90263.5999061196,0.0,1.0
2020-05-07,9.29,9.88,9.23,9.83,87859,8.59604636649768,9.14197396135598,8.54052830600362,9.09570891094426,94951.804027152,0.0,1.0
2020-05-08,9.99,10.16,9.25,9.44,127462,9.24375707226177,9.40105824366162,8.5590343261683,8.73484151773284,137751.930307753,0.0,1.0
2020-05-11,10.25,10.28,9.72,9.79,181067,9.48433533440272,9.51209436464975,8.99392580003848,9.05869687061489,195684.429594968,0.0,1.0
2020-05-12,8.91,10.0,8.83,9.38,200592,8.2444319833686,9.25301008234411,8.17040790270985,8.67932345723878,216785.6710572,0.0,1.0
2020-05-13,8.72,8.91,8.66,8.74,176467,8.06862479180407,8.2444319833686,8.01310673131,8.08713081196875,190713.074372113,0.0,1.0
2020-05-14,8.99,9.03,8.23,8.51,219826,8.31845606402736,8.35546810435673,7.6152272977692,7.87431158007484,237572.420265115,0.0,1.0
2020-05-15,9.0,9.16,8.91,8.91,147373,8.3277090741097,8.47575723542721,8.2444319833686,8.2444319833686,159270.333316945,0.0,1.0
2020-05-18,9.81,9.92,8.95,9.45,173726,9.07720289077957,9.17898600168536,8.28144402369798,8.74409452781519,187750.795096928,0.0,1.0
2020-05-19,9.71,9.97,9.59,9.81,128869,8.98467278995613,9.22525105209708,8.873636668968,9.07720289077957,139272.516568309,0.0,1.0
2020-05-20,9.97,10.13,9.85,9.93,108106,9.22525105209708,9.37329921341459,9.11421493110895,9.1882390117677,116833.332113492,0.0,1.0
2020-05-21,10.12,10.14,9.81,9.91,116590,9.36404620333224,9.38255222349693,9.07720289077957,9.16973299160302,126002.240311472,0.0,1.0
2020-05-22,10.11,10.17,9.86,10.13,82058,9.3547931932499,9.41031125374396,9.12346794119129,9.37329921341459,88682.4927993722,0.0,1.0
2020-05-26,10.37,10.69,10.3,10.5,102570,9.59537145539084,9.89146777802586,9.53060038481444,9.71566058646132,110850.414175725,0.0,1.0
2020-05-27,10.71,10.77,10.25,10.61,94702,9.90997379819055,9.96549185868461,9.48433533440272,9.8174436973671,102347.235285848,0.0,1.0
2020-05-28,10.39,10.87,10.33,10.87,71110,9.61387747555553,10.0580219595081,9.55835941506147,10.0580219595081,76850.6673689751,0.0,1.0
2020-05-29,10.5,10.51,9.98,10.31,144568,9.71566058646132,9.72491359654366,9.23450406217943,9.53985339489678,156238.887360399,0.0,1.0
2020-06-01,10.55,10.72,10.36,10.56,148819,9.76192563687304,9.91922680827289,9.5861184453085,9.77117864695538,160833.068023956,0.0,1.0
2020-06-02,10.95,11.05,10.63,10.65,90066,10.1320460401668,10.2245761409902,9.83594971753179,9.85445573769648,97336.9738047266,0.0,1.0
2020-06-03,10.82,11.17,10.77,11.09,163163,10.0117569090963,10.3356122619784,9.96549185868461,10.2615881813196,176335.050484097,0.0,1.0
2020-06-04,10.85,10.97,10.66,10.74,101608,10.0395159393434,10.1505520603315,9.86370874777882,9.93773282843758,109810.752496509,0.0,1.0
2020-06-05,11.34,11.52,11.1,11.28,163417,10.4929134333782,10.6594676148604,10.270841191402,10.4373953728842,176609.55575075,0.0,1.0
2020-06-08,11.42,11.64,11.22,11.22,140316,10.566937514037,10.7705037358485,10.3818773123901,10.3818773123901,151643.625967446,0.0,1.0
2020-06-09,11.69,11.81,10.95,11.23,138669,10.8167687862603,10.9278049072484,10.1320460401668,10.3911303224724,149863.664651784,0.0,1.0
2020-06-10,11.23,11.73,11.09,11.71,144456,10.3911303224724,10.8537808265896,10.2615881813196,10.835274806425,156117.845668017,0.0,1.0
2020-06-11,10.68,10.99,10.46,10.86,146775,9.88221476794351,10.1690580804962,9.67864854613194,10.0487689494257,158624.057137974,0.0,1.0
2020-06-12,11.04,11.13,10.71,11.09,117436,10.2153231309079,10.298600221649,9.90997379819055,10.2615881813196,126916.537380719,0.0,1.0
2020-06-15,11.41,11.45,10.68,10.75,103675,10.5576845039546,10.594696544284,9.88221476794351,9.94698583851992,112044.620158607,0.0,1.0
2020-06-16,11.39,11.95,11.35,11.78,173121,10.5391784837899,11.0573470484012,10.5021664434606,10.9000458770014,187096.953812184,0.0,1.0
2020-06-17,11.09,11.46,11.02,11.46,86629,10.2615881813196,10.6039495543664,10.1968171107432,10.6039495543664,93622.5068697364,0.0,1.0
2020-06-18,10.93,11.09,10.85,10.97,109935,10.1135400200021,10.2615881813196,10.0395159393434,10.1505520603315,118809.986179276,0.0,1.0
2020-06-19,10.79,11.16,10.63,10.99,256188,9.9839978788493,10.326359251896,9.83594971753179,10.1690580804962,276869.902572395,0.0,1.0
2020-06-22,11.08,11.15,10.7,10.79,108095,10.2523351712373,10.3171062418137,9.9007207881082,9.9839978788493,116821.444090133,0.0,1.0
2020-06-23,11.17,11.35,10.94,11.16,128230,10.3356122619784,10.5021664434606,10.1227930300845,10.326359251896,138581.93048409,0.0,1.0
2020-06-24,10.84,11.05,10.5,11.02,108843,10.030262929261,10.2245761409902,9.71566058646132,10.1968171107432,117629.829678545,0.0,1.0
2020-06-25,10.9,11.06,10.55,10.79,155009,10.0857809897551,10.2338291510726,9.76192563687304,9.9839978788493,167522.782986886,0.0,1.0
2020-06-26,10.55,10.88,10.35,10.8,385126,9.76192563687304,10.0672749695904,9.57686543522616,9.99325088893164,416216.989469046,0.0,1.0
2020-06-29,10.97,11.13,10.6,10.69,137887,10.1505520603315,10.298600221649,9.80819068728476,9.89146777802586,149018.534263899,0.0,1.0
2020-06-30,11.58,11.76,10.9,10.91,235556,10.7149856753545,10.8815398568367,10.0857809897551,10.0950339998374,254572.293668489,0.0,1.0
2020-07-01,11.05,11.72,11.05,11.6,135305,10.2245761409902,10.8445278165073,10.2245761409902,10.7334916955192,146228.090962723,0.0,1.0
2020-07-02,11.06,11.49,10.99,11.32,136379,10.2338291510726,10.6317085846134,10.1690580804962,10.4744074132135,147388.794334319,0.0,1.0
2020-07-06,11.34,11.49,11.08,11.2,91318,10.4929134333782,10.6317085846134,10.2523351712373,10.3633712922254,98690.0470088607,0.0,1.0
2020-07-07,10.76,11.23,10.69,11.23,90525,9.95623884860226,10.3911303224724,9.89146777802586,10.3911303224724,97833.028597616,0.0,1.0
2020-07-08,10.62,10.82,10.38,10.78,102367,9.82669670744945,10.0117569090963,9.60462446547319,9.97474486876695,110631.026108281,0.0,1.0
2020-07-09,10.44,10.84,10.2,10.63,113793,9.66014252596725,10.030262929261,9.43807028399099,9.83594971753179,122979.440190097,0.0,1.0
2020-07-10,10.57,10.66,10.4,10.43,102148,9.78043165703773,9.86370874777882,9.62313048563788,9.65088951588491,110394.346370497,0.0,1.0
2020-07-13,10.49,10.85,10.46,10.71,106946,9.70640757637897,10.0395159393434,9.67864854613194,9.90997379819055,115579.686013815,0.0,1.0
2020-07-14,10.73,10.77,10.28,10.49,67491,9.92847981835523,9.96549185868461,9.51209436464975,9.70640757637897,72939.507683863,0.0,1.0
2020-07-15,11.3,11.41,10.77,10.98,109448,10.4559013930488,10.5576845039546,9.96549185868461,10.1598050704138,118283.670963291,0.0,1.0
2020-07-16,11.24,11.33,11.07,11.15,122268,10.4003833325548,10.4836604232959,10.2430821611549,10.3171062418137,132138.62182351,0.0,1.0
2020-07-17,11.36,11.49,11.17,11.28,211750,10.5114194535429,10.6317085846134,10.3356122619784,10.4373953728842,228844.449660814,0.0,1.0
2020-07-20,10.88,11.3,10.84,11.3,97492,10.0672749695904,10.4559013930488,10.030262929261,10.4559013930488,105362.47030145,0.0,1.0
2020-07-21,11.13,11.35,11.07,11.07,82476,10.298600221649,10.5021664434606,10.2430821611549,10.2430821611549,89134.2376870143,0.0,1.0
2020-07-22,11.0,11.26,10.97,11.09,205163,10.1783110905785,10.4188893527195,10.1505520603315,10.2615881813196,221725.685127564,0.0,1.0
2020-07-23,11.25,11.455,11.08,11.08,191795,10.4096363426371,10.5993230493252,10.2523351712373,10.2523351712373,207278.494558186,0.0,1.0
2020-07-24,11.75,11.88,11.62,11.88,341835,10.8722868467543,10.9925759778248,10.7519977156839,10.9925759778248,369431.133174992,0.0,1.0
2020-07-27,12.05,12.21,11.74,11.79,201464,11.1498771492247,11.2979253105422,10.863033836672,10.9092988870837,217728.067090749,0.0,1.0
2020-07-28,11.67,12.6935,11.48,11.98,152463,10.7982627660956,11.7453083480235,10.622455574531,11.0851060786482,164771.245943974,0.0,1.0
2020-07-29,12.28,12.45,11.69,11.69,172966,11.3626963811186,11.5199975525184,10.8167687862603,10.8167687862603,186929.44075576,0.0,1.0
2020-07-30,11.93,12.1,11.77,12.1,91103,11.0388410282365,11.1961421996364,10.890792866919,11.1961421996364,98457.690188662,0.0,1.0
2020-07-31,11.98,12.01,11.76,11.95,143472,11.0851060786482,11.1128651088953,10.8815398568367,11.0573470484012,155054.407942085,0.0,1.0
2020-08-03,12.26,12.29,11.96,12.0,103201,11.3441903609539,11.3719493912009,11.0666000584836,11.1036120988129,111532.354424773,0.0,1.0
2020-08-04,12.22,12.24,11.995,12.23,285894,11.3071783206245,11.3256843407892,11.0989855937718,11.3164313307069,308974.050018081,0.0,1.0
2020-08-05,12.415,12.43,12.14,12.3,66920,11.4876120172302,11.5014915323537,11.2331542399658,11.3812024012833,72322.4111985912,0.0,1.0
2020-08-06,12.6,13.03,12.41,12.43,192548,11.6587927037536,12.0566721372944,11.482985512189,11.5014915323537,208092.283793579,0.0,1.0
2020-08-07,13.09,13.19,12.42,12.6,167837,12.1595933684403,12.2524856019654,11.5372154038219,11.7044214241671,180679.259859313,0.025,1.002
2020-08-10,13.04,13.46,12.7735,13.06,185975,12.1131472516777,12.5032946324833,11.8655894493332,12.1317256983828,200205.111818823,0.0,1.0
2020-08-11,12.79,13.0,11.6933,11.97,287724,11.8809166678649,12.0759903582677,10.8621675427947,11.1192003529588,309739.564957434,0.0,1.0
2020-08-12,13.19,13.38,12.79,12.79,164295,12.2524856019654,12.4289808456632,11.8809166678649,11.8809166678649,176866.239259435,0.0,1.0
2020-08-13,13.14,13.34,13.1,13.22,65168,12.2060394852029,12.3918239522531,12.1688825917928,12.280353272023,70154.4117596934,0.0,1.0
2020-08-14,13.17,13.28,12.96,13.1,129294,12.2339071552604,12.3360886121381,12.0388334648576,12.1688825917928,139187.09357442,0.0,1.0
2020-08-17,13.18,13.33,13.05,13.24,65319,12.2431963786129,12.3825347289006,12.1224364750302,12.298931718728,70316.9657152503,0.0,1.0
2020-08-18,13.02,13.29,12.9,13.17,64252,12.0945688049727,12.3453778354906,11.9830981247425,12.2339071552604,69168.3228637342,0.0,1.0
2020-08-19,12.96,13.37,12.9,13.0,168951,12.0388334648576,12.4196916223107,11.9830981247425,12.0759903582677,181878.498975141,0.0,1.0
2020-08-20,12.84,12.95,12.63,12.79,71696,11.9273627846275,12.0295442415051,11.7322890942247,11.8809166678649,77181.9099177967,0.0,1.0
2020-08-21,12.79,12.89,12.66,12.72,176134,11.8809166678649,11.97380890139,11.7601567642822,11.8158921043973,189611.115284831,0.0,1.0
2020-08-24,12.69,13.06,12.53,12.95,117280,11.7880244343398,12.1317256983828,11.6393968606995,12.0295442415051,126253.82720318,0.0,1.0
2020-08-25,12.74,12.86,12.54,12.81,79541,11.8344705511023,11.9459412313325,11.648686084052,11.8994951145699,85627.1799929075,0.0,1.0
2020-08-26,12.72,12.89,12.7,12.7,62879,11.8158921043973,11.97380890139,11.7973136576923,11.7973136576923,67690.2660360571,0.0,1.0
2020-08-27,12.72,12.9,12.68,12.83,72933,11.8158921043973,11.9830981247425,11.7787352109872,11.9180735612749,78513.5605338468,0.0,1.0
2020-08-28,12.79,12.81,12.65,12.75,83754,11.8809166678649,11.8994951145699,11.7508675409297,11.8437597744548,90162.5430045631,0.0,1.0
2020-08-31,12.59,12.76,12.56,12.74,93698,11.6951322008146,11.8530489978073,11.6672645307571,11.8344705511023,100867.420713537,0.0,1.0
2020-09-01,12.81,12.83,12.38,12.55,141030,11.8994951145699,11.9180735612749,11.5000585104118,11.6579753074046,151821.088424834,0.0,1.0
2020-09-02,13.13,13.15,12.91,12.95,85445,12.1967502618504,12.2153287085554,11.9923873480951,12.0295442415051,91982.9320035446,0.0,1.0
2020-09-03,12.58,13.12,12.53,13.12,63740,11.6858429774621,12.1874610384978,11.6393968606995,12.1874610384978,68617.1465376085,0.0,1.0
2020-09-04,12.735,13.44,12.71,13.32,119684,11.8298259394261,12.4847161857783,11.8066028810448,12.3732455055481,128841.772296942,0.0,1.0
2020-09-08,12.81,12.98,12.51,12.68,62045,11.8994951145699,12.0574119115626,11.6208184139945,11.7787352109872,66792.451473579,0.0,1.0
2020-09-09,13.19,13.22,12.745,12.91,162550,12.2524856019654,12.280353272023,11.8391151627786,11.9923873480951,174987.718382308,0.0,1.0
2020-09-10,13.44,13.66,13.16,13.18,210881,12.4847161857783,12.6890790995336,12.2246179319079,12.2431963786129,227016.825839306,0.0,1.0
2020-09-11,13.38,13.58,13.325,13.54,87701,12.4289808456632,12.6147653127135,12.3778901172244,12.5776084193034,94411.5526905365,0.0,1.0
2020-09-14,13.58,13.64,13.26,13.48,104857,12.6147653127135,12.6705006528285,12.317510165433,12.5218730791883,112880.265680797,0.0,1.0
2020-09-15,13.63,13.88,13.5,13.65,161630,12.661211429476,12.8934420132889,12.5404515258934,12.6797898761811,173997.3234213,0.0,1.0
2020-09-16,13.69,13.85,13.42,13.72,121767,12.7169467695911,12.8655743432313,12.4661377390732,12.7448144396487,131084.155670615,0.0,1.0
2020-09-17,14.25,14.45,13.11,13.55,170455,13.2371432773319,13.4229277443821,12.1781718151453,12.5868976426559,183497.579433135,0.0,1.0
2020-09-18,14.47,14.98,14.36,14.67,204412,13.4415061910872,13.9152565820654,13.3393247342095,13.6272906581374,220052.842140659,0.0,1.0
2020-09-21,13.76,14.38,13.69,14.29,145632,12.7819713330587,13.3579031809145,12.7169467695911,13.2743001707419,156775.216262394,0.0,1.0
2020-09-22,14.18,14.24,13.674,13.9,65201,13.1721187138643,13.2278540539794,12.7020840122271,12.9120204599939,70189.9367963383,0.0,1.0
2020-09-23,13.6,14.4,13.55,14.24,197629,12.6333437594185,13.3764816276196,12.5868976426559,13.2278540539794,212750.832335755,0.0,1.0
2020-09-24,13.51,13.81,13.27,13.64,80118,12.5497407492459,12.8284174498213,12.3267993887855,12.6705006528285,86248.3298760606,0.0,1.0
2020-09-25,13.55,13.71,13.29,13.39,66298,12.5868976426559,12.7355252162961,12.3453778354906,12.4382700690157,71370.8751357134,0.0,1.0
2020-09-28,14.23,14.55,14.0,14.0,135573,13.2185648306268,13.5158199779073,13.004912693519,13.004912693519,145946.539183295,0.0,1.0
2020-09-29,14.17,14.4,14.06,14.33,74319,13.1628294905118,13.3764816276196,13.0606480336341,13.311457064152,80005.6120729292,0.0,1.0
2020-09-30,14.12,14.36,14.02,14.24,133060,13.1163833737492,13.3393247342095,13.0234911402241,13.2278540539794,143241.253816978,0.0,1.0
2020-10-01,14.47,14.55,13.99,14.14,89672,13.4415061910872,13.5158199779073,12.9956234701665,13.1349618204542,96533.3662428681,0.0,1.0
2020-10-02,14.56,14.75,14.0883,14.17,88519,13.5251092012598,13.7016044449576,13.0869365357217,13.1628294905118,95292.1429928234,0.0,1.0
2020-10-05,14.89,14.965,14.78,14.81,71355,13.8316535718927,13.9013227470366,13.7294721150151,13.7573397850726,76814.8178724673,0.0,1.0
2020-10-06,14.7,15.075,14.66,14.96,128355,13.655158328195,14.0035042039142,13.6180014347849,13.8966781353603,138176.244804436,0.0,1.0
2020-10-07,15.17,15.33,14.86,14.86,106690,14.0917518257631,14.2403793994033,13.8037859018352,13.8037859018352,114853.519988978,0.0,1.0
2020-10-08,15.16,15.73,14.97,15.35,67424,14.0824626024106,14.6119483335039,13.9059673587129,14.2589578461084,72583.0324466852,0.0,1.0
2020-10-09,15.24,15.4299,15.0,15.29,75450,14.1567763892307,14.333178740695,13.9338350287704,14.2032225059933,81223.1519652113,0.0,1.0
2020-10-12,15.12,15.45,15.0,15.35,121596,14.0453057090006,14.3518500796335,13.9338350287704,14.2589578461084,130900.071389818,0.0,1.0
2020-10-13,15.1,15.29,14.92,15.13,101949,14.0267272622955,14.2032225059933,13.8595212419503,14.0545949323531,109749.756391005,0.0,1.0
2020-10-14,14.99,15.32,14.8,15.07,55641,13.9245458054179,14.2310901760508,13.7480505617201,13.998859592238,59898.441331959,0.0,1.0
2020-10-15,15.08,15.17,14.54,14.83,71902,14.0081488155905,14.0917518257631,13.5065307545548,13.7759182317777,77403.6722677616,0.0,1.0
2020-10-16,14.99,15.26,14.96,15.08,141935,13.9245458054179,14.1753548359357,13.8966781353603,14.0081488155905,152795.335641912,0.0,1.0
2020-10-19,14.9,15.36,14.73,15.14,107516,13.8409427952453,14.2682470694609,13.6830259982525,14.0638841557056,115742.72242136,0.0,1.0
2020-10-20,14.88,15.16,14.83,15.03,80326,13.8223643485402,14.0824626024106,13.7759182317777,13.9617026988279,86472.2452585496,0.0,1.0
2020-10-21,14.59,15.05,14.56,14.95,102906,13.5529768713173,13.980281145533,13.5251092012598,13.8873889120078,110779.982453705,0.0,1.0
2020-10-22,15.12,15.7,11.54,13.0,5552327,14.0453057090006,14.5840806634463,10.7197637488007,12.0759903582677,5977170.30724378,0.0,1.0
2020-10-23,16.21,16.82,15.01,15.09,536458,15.0578310544245,15.6244736789279,13.9431242521229,14.017438038943,577505.76086088,0.0,1.0
2020-10-26,16.1,16.3,15.86,15.97,257653,14.9556495975469,15.1414340645972,14.7327082370866,14.8348896939642,277367.644443904,0.0,1.0
2020-10-27,17.01,17.06,16.01,16.06,308134,15.8009689226256,15.8474150393882,14.8720465873743,14.9184927041368,331711.261864127,0.0,1.0
2020-10-28,16.97,17.75,16.57,16.65,606980,15.7638120292156,16.4883714507116,15.392243095115,15.4665568819351,653423.840687128,0.0,1.0
2020-10-29,16.0,17.0981,15.73,17.01,283499,14.8627573640218,15.8828069803613,14.6119483335039,15.8009689226256,305191.283750634,0.0,1.0
2020-10-30,15.51,16.2529,15.32,16.1,239551,14.4075854197486,15.0976818226068,14.2310901760508,14.9556495975469,257880.547069825,0.0,1.0
2020-11-02,15.67,15.765,15.44,15.71,101748,14.5562129933888,14.6444606152377,14.342560856281,14.5933698867989,109533.37662235,0.0,1.0
2020-11-03,16.34,16.48,15.7,15.94,87037,15.1785909580072,15.3086400849424,14.5840806634463,14.8070220239067,93696.7458925923,0.0,1.0
2020-11-04,16.24,16.37,15.85,16.28,109822,15.0856987244821,15.2064586280648,14.723419013734,15.1228556178921,118225.16892145,0.0,1.0
2020-11-05,16.85,16.88,16.13,16.24,99325,15.6523413489854,15.6802090190429,14.9835172676044,15.0856987244821,106924.97771961,0.0,1.0
2020-11-06,16.93,17.0869,16.795,16.9,175127,15.7498781941868,15.8958413299616,15.6242884980134,15.7219693728149,188249.081894127,0.025,1.0
2020-11-09,15.88,17.42,15.81,17.42,252981,14.7730694461717,16.2057222765939,14.7079488629707,16.2057222765939,271936.600219601,0.0,1.0
2020-11-10,15.71,16.67,15.21,16.67,279360,14.6149194583978,15.5080017422973,14.1497724355334,15.5080017422973,300292.150941564,0.0,1.0
2020-11-11,15.72,15.9694,15.345,15.61,103131,14.6242223988551,14.8562377338598,14.2753621317068,14.5218900538249,110858.49734663,0.0,1.0
2020-11-12,15.38,15.84,15.15,15.57,174289,14.3079224233073,14.7358576843425,14.0939547927897,14.4846782919958,187348.291435619,0.0,1.0
2020-11-13,15.13,15.52,15.01,15.3,187403,14.0753489118751,14.4381635897093,13.9637136263877,14.233498899649,201444.909661019,0.0,1.0
2020-11-16,15.04,15.242,14.82,15.18,146003,13.9916224477596,14.1795418449968,13.7869577576993,14.1218636141616,156942.851209626,0.0,1.0
2020-11-17,14.85,15.1786,14.78,15.04,155994,13.8148665790711,14.1205612024976,13.7497459958701,13.9916224477596,167682.466330106,0.0,1.0
2020-11-18,14.42,15.01,14.39,14.85,158051,13.4148401394078,13.9637136263877,13.3869313180359,13.8148665790711,169893.59517635,0.0,1.0
2020-11-19,14.63,14.69,14.3305,14.42,87957,13.6102018890108,13.6660195317545,13.3315788223151,13.4148401394078,94547.5254881415,0.0,1.0
2020-11-20,14.43,14.57,14.3229,14.5,109909,13.4241430798651,13.5543842462671,13.3245085875675,13.4892636630661,118144.36575686,0.0,1.0
2020-11-23,14.33,14.73,14.18,14.6,147356,13.3311136752922,13.7032312935837,13.1915695684329,13.5822930676389,158397.230076407,0.0,1.0
2020-11-24,14.47,14.74,14.22,14.46,152102,13.4613548416942,13.712534234041,13.228781330262,13.4520519012369,163498.842864096,0.0,1.0
2020-11-25,14.37,14.6152,14.25,14.38,174545,13.3683254371213,13.596433537134,13.2566901516339,13.3776283775786,187623.473246333,0.0,1.0
2020-11-27,14.55,14.7,14.31,14.45,67187,13.5357783653525,13.6753224722118,13.3125077943776,13.4427489607796,72221.2512360786,0.0,1.0
2020-11-30,14.4,14.64,14.3,14.63,197077,13.3962342584932,13.6195048294681,13.3032048539203,13.6102018890108,211843.77230495,0.0,1.0
2020-12-01,14.61,14.74,14.341,14.53,168473,13.5915960080962,13.712534234041,13.3413469097952,13.5171724844379,181096.504673462,0.0,1.0
2020-12-02,14.39,14.71,14.25,14.62,159930,13.3869313180359,13.6846254126691,13.2566901516339,13.6008989485535,171913.386669833,0.0,1.0
2020-12-03,14.29,14.5335,14.25,14.49,140489,13.293901913463,13.520428513598,13.2566901516339,13.4799607226088,151015.692989797,0.0,1.0
2020-12-04,14.5,14.69,14.26,14.35,86170,13.4892636630661,13.6660195317545,13.2659930920912,13.3497195562068,92626.6274578844,0.0,1.0
2020-12-07,14.4,14.73,14.32,14.5,134237,13.3962342584932,13.7032312935837,13.3218107348349,13.4892636630661,144295.237206267,0.0,1.0
2020-12-08,14.405,14.62,14.29,14.42,277219,13.4008857287218,13.6008989485535,13.293901913463,13.4148401394078,297990.728063681,0.0,1.0
2020-12-09,14.36,14.6,14.25,14.41,319848,13.3590224966641,13.5822930676389,13.2566901516339,13.4055371989505,343813.874192287,0.0,1.0
2020-12-10,14.77,15.2,14.0801,14.27,585387,13.7404430554128,14.1404694950762,13.0986331932646,13.2752960325485,629249.432142146,0.0,1.0
2020-12-11,14.99,15.21,14.67,14.8,258775,13.9451077454731,14.1497724355334,13.6474136508399,13.7683518767847,278164.738544901,0.0,1.0
2020-12-14,15.125,15.3402,15.06,15.06,161033,14.0706974416465,14.2708967202873,14.0102283286741,14.0102283286741,173099.033299588,0.0,1.0
2020-12-15,15.4,15.5,15.1309,15.17,272667,14.3265283042219,14.4195577087948,14.0761861765163,14.1125606737043,293097.651491923,0.0,1.0
2020-12-16,15.55,15.75,15.26,15.26,144879,14.4660724110812,14.6521312202269,14.1962871378199,14.1962871378199,155734.631071961,0.0,1.0
2020-12-17,15.63,15.9316,15.5,15.61,116808,14.5404959347395,14.8210726189313,14.4195577087948,14.5218900538249,125560.300569811,0.0,1.0
2020-12-18,15.29,16.15,15.29,15.7,556045,14.2241959591917,15.0242488385184,14.2241959591917,14.6056165179405,597708.86694696,0.0,1.0
2020-12-21,15.48,15.7696,14.77,15.1,124232,14.4009518278802,14.6703649835232,13.7404430554128,14.0474400905033,133540.573080514,0.0,1.0
2020-12-22,15.69,15.96,15.48,15.48,148500,14.5963135774832,14.84749296983,14.4009518278802,14.4009518278802,159626.948793036,0.0,1.0
2020-12-23,15.54,15.87,15.53,15.72,62069,14.4567694706239,14.7637665057144,14.4474665301666,14.6242223988551,66719.7648796964,0.0,1.0
2020-12-24,15.43,15.78,15.36,15.65,78531,14.3544371255938,14.6800400415988,14.2893165423927,14.5591018156541,84415.2452233389,0.0,1.0
2020-12-28,15.48,15.62,15.22,15.29,142451,14.4009518278802,14.5311929942822,14.1590753759907,14.2241959591917,153124.703585971,0.0,1.0
2020-12-29,14.93,15.53,14.8,15.53,221429,13.8892901027294,14.4474665301666,13.7683518767847,14.4474665301666,238020.442049111,0.0,1.0
2020-12-30,15.18,15.45,14.95,14.97,236255,14.1218636141616,14.3730430065083,13.907895983644,13.9265018645586,253957.33863366,0.0,1.0
2020-12-31,15.4,15.48,15.04,15.11,329611,14.3265283042219,14.4009518278802,13.9916224477596,14.0567430309606,354308.4055126,0.0,1.0
2021-01-04,15.15,15.56,14.6629,15.34,133115,14.0939547927897,14.4753753515385,13.6408085631153,14.2707106614782,143089.166926498,0.0,1.0
2021-01-05,15.49,15.61,15.09,15.17,135403,14.4102547683375,14.5218900538249,14.038137150046,14.1125606737043,145548.604359753,0.0,1.0
2021-01-06,16.55,16.805,15.38,15.38,153401,15.3963664568099,15.6335914384707,14.3079224233073,14.3079224233073,164895.175567679,0.0,1.0
2021-01-07,16.63,16.96,16.36,16.61,125454,15.4707899804682,15.7777870155587,15.2196105881214,15.4521840995536,134854.136255094,0.0,1.0
2021-01-08,16.33,16.99,16.055,16.7,91790,15.1917017667496,15.8056958369305,14.9358709041742,15.5359105636692,98667.7281462134,0.0,1.0
2021-01-11,16.25,16.49,16.09,16.22,129090,15.1172782430913,15.3405488140662,14.9684311957747,15.0893694217194,138762.57791039,0.0,1.0
2021-01-12,16.72,16.76,16.25,16.25,121507,15.5545164445838,15.5917282064129,15.1172782430913,15.1172782430913,130611.391696938,0.0,1.0
2021-01-13,16.14,16.73,16.09,16.68,76456,15.0149458980611,15.5638193850411,14.9684311957747,15.5173046827546,82184.7676560292,0.0,1.0
2021-01-14,15.94,16.43,15.92,16.1,65344,14.8288870889154,15.2847311713225,14.8102812080008,14.977734136232,70240.1571847279,0.0,1.0
2021-01-15,15.69,15.89,15.31,15.77,139455,14.5963135774832,14.782372386629,14.2428018401063,14.6707371011415,149904.21645746,0.0,1.0
2021-01-19,15.785,15.89,15.345,15.89,146564,14.6846915118274,14.782372386629,14.2753621317068,14.782372386629,157545.886349512,0.0,1.0
2021-01-20,15.76,15.95,15.57,15.8,75983,14.6614341606842,14.8381900293727,14.4846782919958,14.6986459225134,81676.3262635773,0.0,1.0
2021-01-21,15.71,15.75,15.38,15.72,276130,14.6149194583978,14.6521312202269,14.3079224233073,14.6242223988551,296820.130439197,0.0,1.0
2021-01-22,16.09,16.16,15.46,15.53,120021,14.9684311957747,15.0335517789757,14.3823459469656,14.4474665301666,129014.04728006,0.0,1.0
2021-01-25,16.12,16.63,15.93,16.17,203216,14.9963400171466,15.4707899804682,14.8195841484581,15.042854719433,218442.761117343,0.0,1.0
2021-01-26,16.69,16.8,16.15,16.8,226972,15.5266076232119,15.6289399682421,15.0242488385184,15.6289399682421,243978.773208437,0.0,1.0
2021-01-27,16.61,16.72,16.0035,16.31,148527,15.4521840995536,15.5545164445838,14.8879607608192,15.173095885835,159655.971874634,0.0,1.0
2021-01-28,16.23,16.74,15.9146,16.27,221106,15.0986723621767,15.5731223254983,14.8052576201539,15.1358841240059,237673.239998875,0.0,1.0
2021-01-29,16.06,16.46,15.8901,16.18,111725,14.9405223744028,15.3126399926943,14.7824654160335,15.0521576598903,120096.436726612,0.0,1.0
2021-02-01,16.74,16.81,16.03,16.23,106568,15.5731223254983,15.6382429086994,14.912613553031,15.0986723621767,114553.028141254,0.0,1.0
2021-02-02,16.9,17.06,16.38,16.76,283815,15.7219693728149,15.8708164201315,15.238216469036,15.5917282064129,305080.959405356,0.0,1.0
2021-02-03,16.81,17.1,16.62,17.1,187865,15.6382429086994,15.9080281819607,15.4614870400109,15.9080281819607,201941.52683504,0.0,1.0
2021-02-04,17.1,17.23,16.76,16.77,55885,15.9080281819607,16.0289664079054,15.5917282064129,15.6010311468702,60072.4042646382,0.0,1.0
2021-02-05,17.24,17.33,16.88,17.24,93481,16.0615266995059,16.1453745767075,15.7261351906995,16.0615266995059,100339.928460822,0.025,1.0
2021-02-08,17.68,17.92,17.3,17.35,77320,16.4714496547137,16.695043993918,16.117425284307,16.1640074383079,82993.156562197,0.0,1.0
2021-02-09,17.68,17.84,17.63,17.7,164266,16.4714496547137,16.6205125475166,16.4248675007128,16.4900825163141,176318.59616976,0.0,1.0
2021-02-10,17.53,17.81,17.28,17.75,62228,16.3317031927111,16.592563255116,16.0987924227066,16.536664670315,66793.8197950385,0.0,1.0
2021-02-11,17.54,17.74,17.3,17.57,62012,16.3410196235112,16.5273482395148,16.117425284307,16.3689689159118,66561.9713493917,0.0,1.0
2021-02-12,17.78,17.845,17.2,17.5,95490,16.5646139627155,16.6251707629166,16.0242609763052,16.3037539003105,102496.333679826,0.0,1.0
2021-02-16,17.75,18.08,17.58,17.85,121488,16.536664670315,16.8441068867208,16.3782853467119,16.6298289783167,130401.870207296,0.0,1.0
2021-02-17,17.58,17.78,17.43,17.63,97974,16.3782853467119,16.5646139627155,16.2385388847093,16.4248675007128,105162.590804769,0.0,1.0
2021-02-18,17.43,17.75,17.2,17.54,88747,16.2385388847093,16.536664670315,16.0242609763052,16.3410196235112,95258.5833603891,0.0,1.0
2021-02-19,17.82,18.0518,17.33,17.47,92543,16.6018796859162,16.8178345518643,16.1453745767075,16.27580460791,99333.1051181504,0.0,1.0
2021-02-22,17.72,18.08,17.455,17.66,132994,16.5087153779144,16.8441068867208,16.2618299617097,16.4528167931134,142752.09342774,0.0,1.0
2021-02-23,17.615,17.79,17.0,17.5,185485,16.4108928545126,16.5739303935157,15.8379323603016,16.3037539003105,199094.485837287,0.0,1.0
2021-02-24,17.745,18.16,17.61,17.67,255925,16.5320064549149,16.9186383331222,16.4062346391125,16.4621332239135,274702.84005665,0.0,1.0
2021-02-25,17.51,18.0883,17.39,17.69,324811,16.3130703311107,16.851839524285,16.2012731615086,16.4807660855139,348643.173514275,0.0,1.0
2021-02-26,17.36,18.09,17.23,17.6,200964,16.173323869108,16.853423317521,16.0522102687057,16.3969182083123,215709.217736231,0.0,1.0
2021-03-01,18.5,18.59,17.68,17.77,187084,17.2353969803283,17.3192448575299,16.4714496547137,16.5552975319153,200810.808358536,0.0,1.0
2021-03-02,18.25,18.54,18.18,18.47,112713,17.0024862103238,17.272662703529,16.9372711947226,17.2074476879277,120983.027102883,0.0,1.0
2021-03-03,18.06,18.495,18.03,18.35,130254,16.8254740251205,17.2307387649282,16.7975247327199,17.0956505183256,139811.052959808,0.0,1.0
2021-03-04,17.81,18.41,17.605,18.21,152115,16.592563255116,17.1515491031267,16.4015764237124,16.9652204871231,163276.047729677,0.0,1.0
2021-03-05,17.99,18.25,17.45,18.1,182933,16.7602590095192,17.0024862103238,16.2571717463096,16.8627397483212,196355.239386865,0.0,1.0
2021-03-08,18.53,18.73,17.79,17.81,161985,17.2633462727288,17.4496748887323,16.5739303935157,16.592563255116,173870.233648829,0.0,1.0
2021-03-09,18.09,19.63,18.03,19.5,249929,16.853423317521,18.2881536607483,16.7975247327199,18.167040060346,268266.898945076,0.0,1.0
2021-03-10,18.25,18.58,18.18,18.18,199091,17.0024862103238,17.3099284267297,16.9372711947226,16.9372711947226,213698.791168189,0.0,1.0
2021-03-11,18.0,18.47,17.84,18.36,284111,16.7695754403194,17.2074476879277,16.6205125475166,17.1049669491258,304956.915468732,0.0,1.0
2021-03-12,17.98,18.1756,17.53,18.06,131235,16.750942578719,16.9331719651705,16.3317031927111,16.8254740251205,140864.031317123,0.0,1.0
2021-03-15,17.83,18.07,17.6701,17.88,154985,16.6111961167164,16.8347904559206,16.4622263882215,16.6577782707173,166356.626613969,0.0,1.0
2021-03-16,17.61,17.71,17.32,17.62,132401,16.4062346391125,16.4993989471142,16.1360581459073,16.4155510699127,142115.583574643,0.0,1.0
2021-03-17,17.47,17.59,17.16,17.59,110234,16.27580460791,16.3876017775121,15.9869952531045,16.3876017775121,118322.136840109,0.0,1.0
2021-03-18,17.51,18.04,17.34,17.55,181806,16.3130703311107,16.8068411635201,16.1546910075077,16.3503360543114,195145.548654252,0.0,1.0
2021-03-19,17.2,17.53,17.15,17.36,346202,16.0242609763052,16.3317031927111,15.9776788223043,16.173323869108,371603.683240374,0.0,1.0
2021-03-22,16.64,17.35,16.58,17.24,174491,15.5025408514953,16.1640074383079,15.4466422666942,16.0615266995059,187293.829302823,0.0,1.0
2021-03-23,16.04,16.78,16.01,16.74,241773,14.9435550034846,15.6329708826977,14.9156057110841,15.595705159497,259512.473377031,0.0,1.0
2021-03-24,15.85,16.63,15.84,16.37,133560,14.7665428182812,15.4932244206951,14.7572263874811,15.2509972198905,143359.62222513,0.0,1.0
2021-03-25,15.92,16.06,15.4301,15.84,176191,14.8317578338825,14.962187865085,14.3753458889818,14.7572263874811,189118.562439861,0.0,1.0
2021-03-26,16.38,16.45,16.0,16.07,152688,15.2603136506906,15.3255286662919,14.9062892802839,14.9715042958851,163891.090134102,0.0,1.0
2021-03-29,16.03,16.54,15.94,16.39,100949,14.9342385726844,15.4093765434935,14.8503906954828,15.2696300814908,108355.873794584,0.0,1.0
2021-03-30,16.41,16.49,15.7967,16.05,191382,15.2882629430912,15.3627943894926,14.7168862421163,14.9528714342848,205424.16307794,0.0,1.0
2021-03-31,17.05,17.1,16.44,16.44,279390,15.8845145143025,15.9310966683034,15.3162122354917,15.3162122354917,299889.524209936,0.0,1.0
2021-04-01,17.65,17.74,17.1,17.15,188310,16.4435003623132,16.5273482395148,15.9310966683034,15.9776788223043,202126.76296207,0.0,1.0
2021-04-05,17.89,17.92,17.377,17.89,87575,16.6670947015174,16.695043993918,16.1891618014683,16.6670947015174,94000.5908682671,0.0,1.0
2021-04-06,18.01,18.3,17.8,17.91,188846,16.7788918711196,17.0490683643247,16.5832468243158,16.6857275631178,202702.090586454,0.0,1.0
2021-04-07,17.63,18.2096,17.56,18.05,56810,16.4248675007128,16.9648478298911,16.3596524851116,16.8161575943203,60978.2879500571,0.0,1.0
2021-04-08,17.61,17.74,17.41,17.74,56494,16.4062346391125,16.5273482395148,16.2199060231089,16.5273482395148,60639.1022610547,0.0,1.0
2021-04-09,17.49,17.7,17.44,17.7,75066,16.2944374695103,16.4900825163141,16.2478553155095,16.4900825163141,80573.7750969722,0.0,1.0
2021-04-12,17.69,17.765,17.28,17.49,72138,16.4807660855139,16.5506393165152,16.0987924227066,16.2944374695103,77430.9406115334,0.0,1.0
2021-04-13,17.55,17.62,17.36,17.62,249423,16.3503360543114,16.4155510699127,16.173323869108,16.4155510699127,267723.7724937,0.0,1.0
2021-04-14,17.49,17.66,17.29,17.5,63268,16.2944374695103,16.4528167931134,16.1081088535068,16.3037539003105,67910.1271259324,0.0,1.0
2021-04-15,17.74,17.84,17.02,17.64,48658,16.5273482395148,16.6205125475166,15.856565221902,16.434183931513,52228.1558717456,0.0,1.0
2021-04-16,17.71,17.89,17.605,17.87,94074,16.4993989471142,16.6670947015174,16.4015764237124,16.6484618399171,100976.438313918,0.0,1.0
2021-04-19,17.75,17.98,17.58,17.71,97860,16.536664670315,16.750942578719,16.3782853467119,16.4993989471142,105040.226347343,0.0,1.0
2021-04-20,17.7,17.77,17.54,17.72,174452,16.4900825163141,16.5552975319153,16.3410196235112,16.5087153779144,187251.967777915,0.0,1.0
2021-04-21,17.73,17.78,17.63,17.65,74028,16.5180318087146,16.5646139627155,16.4248675007128,16.4435003623132,79459.6145109456,0.0,1.0
2021-04-22,18.31,18.34,17.5,17.81,199313,17.0583847951249,17.0863340875254,16.3037539003105,16.592563255116,213937.079848437,0.0,1.0
2021-04-23,18.67,19.23,18.34,18.34,159220,17.3937763039313,17.9154964287412,17.0863340875254,17.0863340875254,170902.358870059,0.0,1.0
2021-04-26,18.74,19.16,18.61,18.85,344865,17.4589913195325,17.85028141314,17.3378777191302,17.5614720583345,370168.584296716,0.0,1.0
2021-04-27,19.09,19.15,18.76,18.76,153018,17.7850663975387,17.8409649823398,17.4776241811329,17.4776241811329,164245.303037174,0.0,1.0
2021-04-28,18.91,19.11,18.75,19.11,256269,17.6173706431355,17.8036992591391,17.4683077503327,17.8036992591391,275072.080173793,0.0,1.0
2021-04-29,18.87,19.23,18.7,19.02,370604,17.5801049199348,17.9154964287412,17.4217255963318,17.7198513819375,397796.117363897,0.0,1.0
2021-04-30,18.61,18.84,18.37,18.75,102106,17.3378777191302,17.5521556275343,17.114283379926,17.4683077503327,109597.765700203,0.0,1.0
2021-05-03,18.83,18.93,18.5,18.68,58518,17.5428391967341,17.6360035047359,17.2353969803283,17.4030927347315,62811.6080665629,0.0,1.0
2021-05-04,19.02,19.31,18.51,18.8,132537,17.7198513819375,17.9900278751426,17.2447134111284,17.5148899043336,142261.562225606,0.0,1.0
2021-05-05,19.09,19.34,18.76,19.24,47345,17.7850663975387,18.0179771675432,17.4776241811329,17.9248128595414,50818.8178664928,0.0,1.0
2021-05-06,19.06,19.43,18.83,19.26,71541,17.7571171051382,18.1018250447448,17.5428391967341,17.9434457211418,76790.1372687032,0.0,1.0
2021-05-07,19.58,19.67,19.08,19.23,92206,18.2648625837479,18.3488175190154,17.7984462767063,17.9383711688188,98845.1718003311,0.025,1.0
2021-05-10,19.97,20.12,19.47,19.58,164691,18.6286673032403,18.7685921953528,18.1622509961987,18.2648625837479,176549.358924239,0.0,1.0
2021-05-11,21.26,21.27,19.27,19.78,507450,19.8320213754075,19.8413497015484,17.9756844733821,18.4514291065645,543988.270070041,0.0,1.0
2021-05-12,21.29,21.93,21.01,21.46,369718,19.86000635383,20.4570192268432,19.5988132218868,20.0185878982242,396339.058495921,0.0,1.0
2021-05-13,20.9,21.7,20.56,21.36,244445,19.4962016343376,20.2424677256041,19.1790385455493,19.9253046368159,262045.940836084,0.0,1.0
2021-05-14,21.28,21.455,20.85,20.95,510244,19.8506780276892,20.0139237351538,19.4495600036335,19.5428432650418,546983.448366573,0.0,1.0
2021-05-17,21.46,21.7819,20.98,21.37,57376,20.0185878982242,20.3188667166975,19.5708282434643,19.9346329629567,61507.283443765,0.0,1.0
2021-05-18,21.24,22.27,21.04,21.04,135914,19.8133647231259,20.7741823156315,19.6267982003093,19.6267982003093,145700.30887437,0.0,1.0
2021-05-19,21.33,21.37,20.43,21.08,135164,19.8973196583934,19.9346329629567,19.0577703057185,19.6641115048726,144896.306110448,0.0,1.0
2021-05-20,21.48,21.58,20.98,21.26,238021,20.0372445505058,20.1305278119141,19.5708282434643,19.8320213754075,255159.389162166,0.0,1.0
2021-05-21,22.67,23.13,21.66,21.68,766376,21.1473153612648,21.576418363743,20.2051544210408,20.2238110733225,821557.896271941,0.0,1.0
2021-05-24,22.85,23.07,22.58,22.76,142359,21.3152252317997,21.520448406898,21.0633604259973,21.2312702965323,152609.372625679,0.0,1.0
2021-05-25,22.16,23.11,22.16,22.84,137643,20.6715707280824,21.5577617114614,20.6715707280824,21.3058969056589,147553.803246133,0.0,1.0
2021-05-26,23.02,23.05,22.14,22.16,82856,21.4738067761939,21.5017917546164,20.6529140758007,20.6715707280824,88821.9373434292,0.0,1.0
2021-05-27,23.52,23.7,23.0901,23.16,75761,21.9402230832354,22.1081329537704,21.5391983424411,21.6044033421655,81216.0711967216,0.0,1.0
2021-05-28,23.69,23.79,23.14,23.72,125891,22.0988046276296,22.1920878890379,21.5857466898838,22.1267896060521,134955.615937309,0.0,1.0
2021-06-01,25.11,25.21,24.0,24.62,231643,23.4234269396276,23.5167102010359,22.3879827379953,22.9663389587269,248322.149657768,0.0,1.0
2021-06-02,24.43,25.88,24.33,25.72,230256,22.7891007620511,24.1417080524716,22.6958175006428,23.9924548342183,246835.280546353,0.0,1.0
2021-06-03,23.98,24.6016,23.68,24.46,152355,22.3693260857137,22.9491748386278,22.0894763014887,22.8170857404736,163325.121463239,0.0,1.0
2021-06-04,24.0,24.3999,23.75,23.93,246296,22.3879827379953,22.7610225003672,22.1547745844746,22.3226844550095,264030.219657446,0.0,1.0
2021-06-07,25.49,26.07,24.96,24.96,365515,23.7779033329792,24.3189462491474,23.2835020475152,23.2835020475152,391833.427006899,0.0,1.0
2021-06-08,25.49,25.7011,24.77,25.44,235644,23.7779033329792,23.9748242978122,23.1062638508394,23.7312617022751,252611.236402374,0.0,1.0
2021-06-09,25.51,25.94,25.3,25.68,134771,23.7965599852609,24.1976780093166,23.6006651363034,23.955141529655,144475.008662153,0.0,1.0
2021-06-10,25.15,25.83,25.0,25.68,110618,23.460740244191,24.0950664217675,23.3208153520785,23.955141529655,118582.903652789,0.0,1.0
2021-06-11,25.46,25.53,25.03,25.25,87633,23.7499183545567,23.8152166375426,23.348800330501,23.5540235055993,93942.8989477739,0.0,1.0
2021-06-14,24.91,25.42,24.591,25.4,124925,23.236860416811,23.7126050499934,22.9392868129185,23.6939483977117,133920.060377377,0.0,1.0
2021-06-15,24.27,24.9,24.15,24.87,141863,22.6398475437978,23.2275320906702,22.5279076301078,23.1995471122477,152077.658797805,0.0,1.0
2021-06-16,23.77,24.21,23.5,24.14,307961,22.1734312367562,22.5838775869528,21.9215664309538,22.518579303967,330135.326907163,0.0,1.0
2021-06-17,22.93,23.532,22.28,23.51,418642,21.3898518409264,21.9514170746044,20.7835106417723,21.9308947570946,448785.76679212,0.0,1.0
2021-06-18,23.4,23.46,22.43,22.8523,248696,21.8282831695455,21.8842531263905,20.9234355338848,21.3173707468121,266603.028501997,0.0,1.0
2021-06-21,24.46,24.66,23.44,23.65,249715,22.8170857404736,23.0036522632902,21.8655964741088,22.0614913230662,267695.400257247,0.0,1.0
2021-06-22,24.87,24.88,24.06,24.5,186457,23.1995471122477,23.2088754383885,22.4439526948403,22.8543990450369,199882.591136958,0.0,1.0
2021-06-23,24.37,25.06,24.35,24.98,190386,22.7331308052061,23.3767853089235,22.7144741529244,23.3021586997968,204094.493616227,0.0,1.0
2021-06-24,24.51,24.72,24.1,24.4,101416,22.8637273711777,23.0596222201352,22.4812659994037,22.7611157836286,108718.325741301,0.0,1.0
2021-06-25,24.12,24.98,24.011,24.55,1068927,22.4999226516853,23.3021586997968,22.3982438967503,22.9010406757411,1145893.68324201,0.0,1.0
2021-06-28,24.33,24.42,23.75,24.16,124114,22.6958175006428,22.7797724359103,22.1547745844746,22.5372359562486,133050.665388655,0.0,1.0
2021-06-29,25.33,25.69,24.36,24.36,744951,23.6286501147259,23.9644698557959,22.7238024790653,22.7238024790653,798590.217315886,0.0,1.0
2021-06-30,25.7,25.79,25.09,25.1,205594,23.9737981819367,24.0577531172042,23.404770287346,23.4140986134868,220397.525661207,0.0,1.0
2021-07-01,26.56,26.73,25.84,25.9,260845,24.7760342300482,24.9346157744423,24.1043947479083,24.1603647047533,279626.801273858,0.0,1.0
2021-07-02,26.82,27.07,26.17,27.0,316449,25.0185707097098,25.2517788632306,24.4122295105558,25.1864805802448,339234.494187396,0.0,1.0
2021-07-06,27.04,27.44,26.34,27.23,188964,25.2237938848081,25.5969269304413,24.5708110549499,25.4010320814839,202570.10437583,0.0,1.0
2021-07-07,27.15,27.95,26.66,27.18,205268,25.3264054723572,26.0726715636237,24.8693174914565,25.3543904507797,220048.052459823,0.0,1.0
2021-07-08,26.99,27.265,26.36,26.96,102733,25.1771522541039,25.4336812229768,24.5894677072316,25.1491672756814,110130.154594749,0.0,1.0
2021-07-09,26.84,27.2,26.51,27.2,132160,25.0372273619915,25.3730471030614,24.729392599344,25.3730471030614,141676.007040016,0.0,1.0
2021-07-12,27.97,28.0,26.84,27.03,168351,26.0913282159054,26.1193131943279,25.0372273619915,25.2144655586673,180472.892412181,0.0,1.0
2021-07-13,27.54,28.205,27.05,28.0,123225,25.6902101918497,26.3105438802149,25.2331222109489,26.1193131943279,132097.654112485,0.0,1.0
2021-07-14,27.94,28.139,27.55,27.67,152481,26.0633432374829,26.2489769276855,25.6995385179905,25.8114784316805,163460.193927579,0.0,1.0
2021-07-15,28.03,28.18,27.6601,28.03,202641,26.1472981727504,26.2872230648629,25.802243388801,26.1472981727504,217231.898778723,0.0,1.0
2021-07-16,27.56,28.08,27.53,28.06,204631,25.7088668441313,26.1939398034546,25.6808818657088,26.1752831511729,219365.186112331,0.0,1.0
2021-07-19,27.21,27.76,26.87,27.25,183157,25.3823754292022,25.895433366948,25.065212340414,25.4196887337656,196344.978975699,0.0,1.0
2021-07-20,27.75,28.22,27.31,27.4,237901,25.8861050408071,26.3245363694262,25.4756586906105,25.559613625878,255030.748719938,0.0,1.0
2021-07-21,28.55,28.7,27.84,27.98,360033,26.6323711320736,26.7722960241861,25.9700599760746,26.1006565420462,385956.702804467,0.0,1.0
2021-07-22,28.08,28.86,28.07,28.55,133368,26.1939398034546,26.9215492424394,26.1846114773137,26.6323711320736,142970.987491774,0.0,1.0
2021-07-23,28.27,28.5445,27.82,28.1,106909,26.3711780001304,26.6272405526962,25.9514033237929,26.2125964557362,114606.84198427,0.0,1.0
2021-07-26,28.57,28.63,28.1,28.4,120750,26.6510277843553,26.7069977412003,26.2125964557362,26.4924462399612,129444.444991541,0.0,1.0
2021-07-27,28.34,28.545,28.0149,28.45,112106,26.4364762831162,26.6277069690032,26.1332124002777,26.5390878706653,120178.045136411,0.0,1.0
2021-07-28,28.28,28.64,27.91,28.48,131949,26.3805063262712,26.7163260673411,26.0353582590604,26.5670728490878,141449.814262433,0.0,1.0
2021-07-29,28.49,28.84,28.18,28.51,152015,26.5764011752286,26.9028925901577,26.2872230648629,26.5950578275103,162960.640210262,0.0,1.0
2021-07-30,28.52,28.75,27.86,28.35,183960,26.6043861536511,26.8189376548903,25.9887166283563,26.445804609257,197205.797934939,0.0,1.0
2021-08-02,29.32,29.44,28.57,28.67,663599,27.3506522449176,27.4625921586076,26.6510277843553,26.7443110457636,711380.573515044,0.0,1.0
2021-08-03,29.99,32.36,29.9,31.01,367757,27.9756500963534,30.1864633917304,27.8916951610859,28.9271393627182,394236.859269184,0.0,1.0
2021-08-04,29.09,30.44,29.01,30.0,188812,27.1361007436785,28.3954247726908,27.0614741345519,27.9849784224942,202407.159815675,0.0,1.0
2021-08-05,29.29,29.545,28.77,29.04,142734,27.3226672664952,27.5605395830864,26.8375943071719,27.0894591129744,153011.37400764,0.0,1.0
2021-08-06,28.97,29.49,28.83,29.39,110462,27.0474816453406,27.5329732040419,26.9167723795364,27.4396094427532,118313.570999364,0.025,1.0
2021-08-09,28.59,29.14,28.37,28.99,164192,26.6926993524435,27.2062000395314,26.4872990776083,27.0661543975984,175862.666342521,0.0,1.0
2021-08-10,28.69,28.72,28.3374,28.54,100792,26.7860631137322,26.8140722421188,26.4568624914282,26.6460174717992,107956.233348734,0.0,1.0
2021-08-11,29.07,29.1,28.65,28.92,119771,27.1408454066293,27.168854535016,26.7487176092167,27.0007997646963,128284.248992095,0.0,1.0
2021-08-12,28.11,29.145,28.08,28.94,188671,26.2445532982577,27.2108682275959,26.2165441698711,27.019472516954,202081.618602062,0.0,1.0
2021-08-13,27.49,28.11,27.3,28.07,187792,25.6656979782676,26.2445532982577,25.4883068318191,26.2072077937422,201140.139822858,0.0,1.0
2021-08-16,27.3,27.73,27.03,27.27,97678,25.4883068318191,25.8897710053606,25.2362246763396,25.4602977034325,104620.892144591,0.0,1.0
2021-08-17,27.0,27.1,26.56,27.05,175215,25.2082155479529,25.3015793092417,24.7974149982826,25.2548974285973,187669.174400731,0.0,1.0
2021-08-18,26.66,27.24,26.64,26.99,104628,24.8907787595713,25.4322885750459,24.8721060073136,25.1988791718241,112064.893868674,0.0,1.0
2021-08-19,26.85,27.11,25.5,26.32,156695,25.0681699060199,25.3109156853705,23.8077591286222,24.5733419711897,167832.784194975,0.0,1.0
2021-08-20,26.74,27.13,26.66,26.67,175936,24.9654697686023,25.3295884376283,24.8907787595713,24.9001151357002,188441.422637143,0.0,1.0
2021-08-23,26.5,27.21,26.41,26.79,113380,24.7413967415094,25.4042794466592,24.6573693563495,25.0121516492466,121438.980644094,0.0,1.0
2021-08-24,26.8,26.91,26.21,26.44,94945,25.0214880253755,25.1241881627931,24.4706418337721,24.6853784847361,101693.632186042,0.0,1.0
2021-08-25,27.48,27.63,26.7,26.8,119497,25.6563616021388,25.7964072440718,24.9281242640868,25.0214880253755,127990.773240671,0.0,1.0
2021-08-26,27.26,27.55,27.09,27.45,85468,25.4509613273036,25.7217162350409,25.2922429331128,25.6283524737522,91543.0128566714,0.0,1.0
2021-08-27,27.82,27.89,27.05,27.21,104872,25.9737983905204,26.0391530234225,25.2548974285973,25.4042794466592,112326.237238555,0.0,1.0
2021-08-30,27.43,27.77,27.41,27.77,68167,25.6096797214944,25.9271165098761,25.5910069692367,25.9271165098761,73012.2684209379,0.0,1.0
2021-08-31,27.09,27.69,27.0,27.3,176060,25.2922429331128,25.8524255008451,25.2082155479529,25.4883068318191,188574.236480853,0.0,1.0
2021-09-01,27.77,27.92,26.76,27.08,117184,25.9271165098761,26.0671621518091,24.98414252086,25.2829065569839,125513.366623721,0.0,1.0
2021-09-02,27.78,27.92,27.675,27.86,152449,25.9364528860049,26.0671621518091,25.8384209366518,26.0111438950359,163284.981127284,0.0,1.0
2021-09-03,28.03,28.21,27.6075,27.61,102790,26.1698622892267,26.3379170595464,25.7754003977819,25.7777344918141,110096.249959485,0.0,1.0
2021-09-07,27.14,28.1399,27.08,28.05,148425,25.3389248137571,26.272469062883,25.2829065569839,26.1885350414845,158974.95768301,0.0,1.0
2021-09-08,26.9,27.02,26.34,26.97,139626,25.1148517866642,25.2268883002107,24.5920147234474,25.1802064195663,149550.530176506,0.0,1.0
2021-09-09,27.62,27.8,26.74,26.98,115630,25.787070867943,25.9551256382627,24.9654697686023,25.1895427956952,123848.909259804,0.0,1.0
2021-09-10,27.44,28.125,27.41,27.64,61392,25.6190160976233,26.258557862451,25.5910069692367,25.8057436202007,65755.7055891886,0.0,1.0
2021-09-13,27.15,27.57,27.01,27.57,63992,25.348261189886,25.7403889872986,25.2175519240818,25.7403889872986,68540.5119895648,0.0,1.0
2021-09-14,27.37,27.5,26.78,27.29,113711,25.5536614647212,25.6750343543965,25.0028152731178,25.4789704556902,121793.507920449,0.0,1.0
2021-09-15,27.43,27.57,27.19,27.32,100524,25.6096797214944,25.7403889872986,25.3856066944015,25.5069795840768,107669.184073619,0.0,1.0
2021-09-16,27.35,27.56,26.92,27.4,90452,25.5349887124634,25.7310526111697,25.133524538922,25.5816705931078,96881.2725103156,0.0,1.0
2021-09-17,27.36,27.49,27.0,27.35,285122,25.5443250885923,25.6656979782676,25.2082155479529,25.5349887124634,305388.296341553,0.0,1.0
2021-09-20,26.68,27.38,26.51,26.85,153776,24.9094515118291,25.5629978408501,24.7507331176382,25.0681699060199,164706.30347086,0.0,1.0
2021-09-21,26.46,26.939,26.02,26.68,176953,24.7040512369939,25.1512636535668,24.2932506873235,24.9094515118291,189530.710371444,0.0,1.0
2021-09-22,26.65,27.0,26.325,26.68,67199,24.8814423834424,25.2082155479529,24.5780101592541,24.9094515118291,71975.4635764903,0.0,1.0
2021-09-23,27.29,27.63,26.75,26.75,61373,25.4789704556902,25.7964072440718,24.9748061447312,24.9748061447312,65735.3550808782,0.0,1.0
2021-09-24,27.53,27.72,26.69,27.19,77885,25.7030434827831,25.8804346292317,24.9187878879579,25.3856066944015,83421.0178820361,0.0,1.0
2021-09-27,27.7,27.85,27.17,27.52,96061,25.861761876974,26.001807518907,25.3669339421438,25.6937071066543,102888.956779434,0.0,1.0
2021-09-28,26.92,27.7,26.78,27.6,103170,25.133524538922,25.861761876974,25.0028152731178,25.7683981156852,110503.260125694,0.0,1.0
2021-09-29,26.47,27.19,26.27,27.06,95238,24.7133876131228,25.3856066944015,24.5266600905453,25.2642338047262,102007.458445777,0.0,1.0
2021-09-30,25.63,26.61,25.56,26.43,260420,23.9291320182976,24.844096878927,23.8637773853955,24.6760421086073,278930.49337921,0.0,1.0
2021-10-01,26.3,26.495,25.2801,25.74,99861,24.5546692189319,24.7367285534449,23.6024522175483,24.0318321557151,106959.058441523,0.0,1.0
2021-10-04,26.15,26.44,25.86,26.32,104598,24.4146235769989,24.6853784847361,24.1438686692616,24.5733419711897,112032.761487131,0.0,1.0
2021-10-05,26.59,26.96,26.0,26.27,107724,24.8254241266692,25.1708700434375,24.2745779350658,24.5266600905453,115380.955643891,0.0,1.0
2021-10-06,26.79,26.93,26.185,26.42,124221,25.0121516492466,25.1428609150508,24.4473008934499,24.6667057324784,133050.552254278,0.0,1.0
2021-10-07,27.58,27.75,26.94,26.96,201274,25.7497253634275,25.9084437576183,25.1521972911797,25.1708700434375,215580.432088193,0.0,1.0
2021-10-08,27.2,27.83,26.97,27.57,148880,25.3949430705304,25.9831347666493,25.1802064195663,25.7403889872986,159462.298803075,0.0,1.0
2021-10-11,26.8,27.08,26.58,27.0,81291,25.0214880253755,25.2829065569839,24.8160877505403,25.2082155479529,87069.1142665287,0.0,1.0
2021-10-12,27.19,27.36,26.49,26.95,63199,25.3856066944015,25.5443250885923,24.7320603653805,25.1615336673086,67691.14603745,0.0,1.0
2021-10-13,27.01,27.4499,26.86,27.27,65718,25.2175519240818,25.6282591099909,25.0775062821487,25.4602977034325,70389.1950076606,0.0,1.0
2021-10-14,27.29,27.44,27.0801,27.28,133630,25.4789704556902,25.6190160976233,25.2829999207452,25.4696340795613,143128.338185485,0.0,1.0
2021-10-15,27.73,28.07,27.252,27.77,252763,25.8897710053606,26.2072077937422,25.4434922264005,25.9271165098761,270729.238530102,0.0,1.0
2021-10-18,28.95,29.26,28.45,28.45,147613,27.0288088930829,27.3182365530779,26.5619900866393,26.5619900866393,158105.241222584,0.0,1.0
2021-10-19,29.56,30.105,29.31,29.78,95427,27.598327836944,28.1071603359675,27.3649184337223,27.8037281117792,102209.892449497,0.0,1.0
2021-10-20,29.4,29.755,29.0,29.53,72809,27.4489458188821,27.780387171457,27.0754907737272,27.5703187085574,77984.218924994,0.0,1.0
2021-10-21,30.25,30.31,29.193,29.27,66228,28.2425377898362,28.2985560466094,27.2556828330145,27.3275729292068,70935.4454938881,0.0,1.0
2021-10-22,30.44,30.47,29.95,30.25,65745,28.4199289362847,28.4479380646713,27.96244650597,28.2425377898362,70418.1141510491,0.0,1.0
2021-10-25,30.98,31.195,30.33,30.59,103615,28.9240932472438,29.1248253340145,28.3172287988671,28.5599745782178,110979.890451912,0.0,1.0
2021-10-26,28.155,29.59,27.79,29.05,998034,26.2865669908376,27.6263369653307,25.9457892621338,27.1221726543716,1068973.64268961,0.0,1.0
2021-10-27,26.41,27.74,26.41,27.4,2044703,24.6573693563495,25.8991073814894,24.6573693563495,25.5816705931078,2190039.23125702,0.0,1.0
2021-10-28,26.91,27.25,26.57,26.68,313309,25.1241881627931,25.4416249511747,24.8067513744115,24.9094515118291,335578.810959784,0.0,1.0
2021-10-29,27.58,27.84,26.8,26.89,377849,25.7497253634275,25.9924711427782,25.0214880253755,25.1055154105354,404706.274452197,0.0,1.0
2021-11-01,27.69,28.65,27.6,27.88,271466,25.8524255008451,26.7487176092167,25.7683981156852,26.0298166472936,290761.63626327,0.0,1.0
2021-11-02,27.49,27.88,27.25,27.88,199883,25.6656979782676,26.0298166472936,25.4416249511747,26.0298166472936,214090.560663992,0.0,1.0
2021-11-03,29.12,29.18,27.0196,27.31,623473,27.1875272872737,27.2435455440469,25.2265148451655,25.497643207948,667789.077254498,0.0,1.0
2021-11-04,29.05,30.03,28.91,29.42,244331,27.1221726543716,28.037137515001,26.9914633885674,27.4676185711398,261697.897157806,0.0,1.0
2021-11-05,29.7,30.41,29.3684,29.41,199656,27.7523780430704,28.4158187302953,27.4425232094313,27.4813952271617,213667.570786087,0.025,1.0
2021-11-08,29.9,30.3238,29.5,29.98,162839,27.9392627436972,28.3352714243252,27.5654933424437,28.0140166239479,174266.806703708,0.0,1.0
2021-11-09,28.96,29.75,27.8557,29.35,360987,27.0609046507515,27.7990992182271,26.029020776241,27.4253298169736,386320.548219724,0.0,1.0
2021-11-10,28.06,29.21,27.57,28.77,217995,26.2199234979312,27.2945105265349,25.7620559813957,26.8833641851561,233293.575417283,0.0,1.0
2021-11-11,28.23,28.415,27.7392,28.1,147571,26.3787754934639,26.5516438415436,25.9201604381259,26.2573004380565,157927.320433514,0.0,1.0
2021-11-12,28.35,28.97,27.94,28.24,163063,26.49090631384,27.0702488857828,26.1077926775551,26.3881197284952,174506.526701385,0.0,1.0
2021-11-15,28.43,28.55,28.1,28.3,118775,26.5656601940906,26.6777910144667,26.2573004380565,26.4441851386833,127110.458589361,0.0,1.0
2021-11-16,28.59,28.79,28.2,28.4722,182548,26.715167954592,26.9020526552188,26.3507427883699,26.6050928659229,195358.955963551,0.0,1.0
2021-11-17,28.91,29.13,28.52,28.795,212882,27.0141834755948,27.2197566462842,26.6497583093727,26.9067247727344,227821.752434607,0.0,1.0
2021-11-18,28.53,29.22,28.37,28.91,273856,26.659102544404,27.3038547615663,26.5095947839026,27.0141834755948,293074.820016402,0.0,1.0
2021-11-19,28.27,28.8,28.0177,28.29,124745,26.4161524335893,26.9113968902501,26.1803973837486,26.4348409036519,133499.424598862,0.0,1.0
2021-11-22,26.87,28.85,26.82,28.34,341313,25.1079595292021,26.9581180654068,25.0612383540454,26.4815620788086,365265.855209519,0.0,1.0
2021-11-23,27.34,27.67,26.655,26.85,247465,25.5471385756749,25.855498331709,24.9070584760284,25.0892710591394,264831.737611587,0.0,1.0
2021-11-24,27.51,28.0,26.89,27.34,151444,25.7059905712077,26.1638580877432,25.1266479992648,25.5471385756749,162072.122000481,0.0,1.0
2021-11-26,26.94,27.63,26.5,27.18,153197,25.1733691744215,25.8181213915837,24.7622228330426,25.3976308151735,163948.145018012,0.0,1.0
2021-11-29,26.49,27.32,26.37,27.26,228990,24.7528785980113,25.5284501056123,24.6407477776353,25.4723846954242,245060.188696088,0.0,1.0
2021-11-30,26.39,26.67,25.8701,26.35,718373,24.6594362476979,24.9210748285754,24.1736294684187,24.6220593075726,768787.383441088,0.0,1.0
2021-12-01,26.21,27.99,26.15,27.745,281432,24.4912400171339,26.1545138527118,24.4351746069458,25.9255800944441,301182.492794957,0.0,1.0
2021-12-02,26.89,26.99,26.0,26.07,160419,25.1266479992648,25.2200903495781,24.2950110814758,24.3604207266951,171676.974585954,0.0,1.0
2021-12-03,26.06,27.2,25.78,27.2,217464,24.3510764916638,25.4163192852362,24.0894379107864,25.4163192852362,232725.310601363,0.0,1.0
2021-12-06,26.39,26.99,25.97,26.05,125683,24.6594362476979,25.2200903495781,24.2669783763818,24.3417322566325,134503.252089132,0.0,1.0
2021-12-07,27.06,27.75,26.64,26.64,100613,25.2854999947975,25.9302522119597,24.8930421234814,24.8930421234814,107673.875563472,0.0,1.0
2021-12-08,27.1,27.7,26.86,27.18,73934,25.3228769349228,25.8835310368031,25.0986152941708,25.3976308151735,79122.5817330739,0.0,1.0
2021-12-09,26.53,27.76,26.37,26.92,83426,24.7902555381366,25.9395964469911,24.6407477776353,25.1546807043588,89280.7166346122,0.0,1.0
2021-12-10,26.97,27.31,26.1,26.74,163192,25.2014018795155,25.5191058705809,24.3884534317892,24.9864844737947,174644.579735761,0.0,1.0
2021-12-13,26.41,27.19,26.19,26.93,219980,24.6781247177606,25.4069750502049,24.4725515470712,25.1640249393901,235417.879860978,0.0,1.0
2021-12-14,26.84,26.99,26.15,26.15,185118,25.0799268241081,25.2200903495781,24.4351746069458,24.4351746069458,198109.314865463,0.0,1.0
2021-12-15,28.15,28.21,27.03,27.66,240792,26.3040216132132,26.3600870234012,25.2574672897035,25.8461540966777,257690.436073664,0.0,1.0
2021-12-16,27.39,28.34,27.05,28.28,226715,25.5938597508316,26.4815620788086,25.2761557597662,26.4254966686206,242625.532469687,0.0,1.0
2021-12-17,26.73,27.58,26.4007,27.23,711913,24.9771402387634,25.771400216427,24.6694345791815,25.4443519903302,761874.029936669,0.0,1.0
2021-12-20,25.53,26.835,24.83,26.835,276925,23.855832035003,25.0752547065924,23.2017355828094,25.0752547065924,296359.19802028,0.0,1.0
2021-12-21,26.33,26.8399,25.98,26.26,200623,24.6033708375099,25.0798333817578,24.2763226114131,24.5379611922905,214702.433454628,0.0,1.0
2021-12-22,26.29,26.4,26.01,26.4,99201,24.5659938973846,24.6687804827293,24.3043553165071,24.6687804827293,106162.783435262,0.0,1.0
2021-12-23,26.67,26.79,25.97,26.5,111612,24.9210748285754,25.0332056489514,24.2669783763818,24.7622228330426,119444.769556521,0.0,1.0
2021-12-27,27.16,27.16,26.42,26.86,84359,25.3789423451109,25.3789423451109,24.6874689527919,25.0986152941708,90279.1932320767,0.0,1.0
2021-12-28,27.21,27.5156,26.88,27.07,92311,25.4256635202675,25.7112233428252,25.1173037642334,25.2948442298288,98789.2531495899,0.0,1.0
2021-12-29,27.17,27.39,26.85,27.23,90234,25.3882865801422,25.5938597508316,25.0892710591394,25.4443519903302,96566.4922782776,0.0,1.0
2021-12-30,27.75,27.98,27.17,27.17,112534,25.9302522119597,26.1451696176805,25.3882865801422,25.3882865801422,120431.474189814,0.0,1.0
2021-12-31,27.72,27.99,27.05,27.82,96149,25.9022195068657,26.1545138527118,25.2761557597662,25.9956618571791,102896.598466921,0.0,1.0
2022-01-03,27.65,27.96,27.39,27.82,126495,25.8368098616464,26.1264811476178,25.5938597508316,25.9956618571791,135372.237080709,0.0,1.0
2022-01-04,27.53,28.07,27.28,27.69,91811,25.7246790412703,26.2292677329625,25.4910731654869,25.8741868017717,98254.1638690621,0.0,1.0
2022-01-05,26.04,27.9,25.86,27.48,194308,24.3323880216011,26.0704157374298,24.1641917910371,25.6779578661136,207944.255841563,0.0,1.0
2022-01-06,26.25,26.43,25.64,26.32,156789,24.5286169572592,24.6968131878233,23.9586186203477,24.5940266024786,167792.226409323,0.0,1.0
2022-01-07,25.47,26.33,25.45,26.11,95483,23.7997666248149,24.6033708375099,23.7810781547523,24.3977976668205,102183.859545258,0.0,1.0
2022-01-10,24.79,25.375,24.54,25.03,165883,23.164358642684,23.7109963920172,22.9307527669006,23.3886202834361,177524.430243562,0.0,1.0
2022-01-11,24.89,25.18,24.29,24.87,172548,23.2578009929974,23.5287838089062,22.6971468911172,23.2391125229347,184657.170352996,0.0,1.0
2022-01-12,25.08,25.45,24.65,25.12,263162,23.4353414585928,23.7810781547523,23.0335393522453,23.4727183987182,281630.330484475,0.0,1.0
2022-01-13,24.37,25.24,24.18,25.24,164625,22.7719007713679,23.5848492190942,22.5943603057725,23.5848492190942,176178.145613754,0.0,1.0
2022-01-14,23.7,24.16,23.62,24.02,104550,22.1458370242683,22.5756718357098,22.0710831440176,22.4448525452711,111887.168558348,0.0,1.0
2022-01-18,22.93,23.64,22.8092,23.58,174098,21.4263309268554,22.0897716140803,21.3134525676768,22.0337062038923,186315.947122632,0.0,1.0
2022-01-19,22.78,23.26,22.69,22.91,141704,21.2861674013853,21.7346906828895,21.2020692861033,21.4076424567927,151648.582815802,0.0,1.0
2022-01-20,22.79,23.12,22.6,22.88,219633,21.2955116364167,21.6038713924508,21.1179711708213,21.3796097516987,235046.527900291,0.0,1.0
2022-01-21,21.72,22.85,21.69,22.54,286332,20.2956784880636,21.3515770466047,20.2676457829696,21.0619057606332,306426.36774413,0.0,1.0
2022-01-24,22.17,22.24,20.55,21.18,320238,20.7161690644738,20.7815787096931,19.2024029893972,19.7910897963714,342711.842035275,0.0,1.0
2022-01-25,21.86,22.31,21.215,21.76,229082,20.4264977785023,20.8469883549125,19.8237946189811,20.333055428189,245158.645123705,0.0,1.0
2022-01-26,21.8,22.49,21.46,22.13,239799,20.3704323683143,21.0151845854766,20.0527283772489,20.6787921243484,256627.748762536,0.0,1.0
2022-01-27,21.12,22.16,21.1,21.96,176661,19.7350243861834,20.7068248294424,19.7163359161207,20.5199401288157,189058.814774617,0.0,1.0
2022-01-28,21.64,21.65,20.71,21.12,210124,20.2209246078129,20.2302688428443,19.3519107498986,19.7350243861834,224870.199963216,0.0,1.0
2022-01-31,22.53,22.53,21.57,21.57,567442,21.0525615256019,21.0525615256019,20.1555149625936,20.1555149625936,607264.263042427,0.0,1.0
2022-02-01,22.85,22.99,22.07,22.62,273396,21.3515770466047,21.4823963370434,20.6227267141604,21.1366596408839,292582.537878316,0.0,1.0
2022-02-02,23.39,23.46,22.6,22.85,319985,21.8561657382969,21.9215753835162,21.1179711708213,21.3515770466047,342441.086859328,0.0,1.0
2022-02-03,22.91,23.76,22.51,23.06,268897,21.4076424567927,22.2019024344563,21.0338730555392,21.5478059822628,287767.804532128,0.0,1.0
2022-02-04,23.02,23.97,22.55,22.91,288092,21.5104290421374,22.3981313701144,21.0712499956646,21.4076424567927,308309.882011587,0.0,1.0
2022-02-07,23.05,23.21,22.52,22.9,207895,21.5384617472314,21.6879695077328,21.0432172905706,21.3982982217614,222484.771950623,0.0,1.0
2022-02-08,23.43,23.54,22.99,22.99,202938,21.8935426784222,21.9963292637669,21.4823963370434,21.4823963370434,217179.896823471,0.0,1.0
2022-02-09,23.78,24.04,23.545,23.74,145149,22.220590904519,22.4635410153338,22.0010013812826,22.1832139643937,155335.347958638,0.0,1.0
2022-02-10,23.2,23.99,23.08,23.32,122573,21.6786252727015,22.4168198401771,21.5664944523254,21.7907560930775,131174.99676425,0.0,1.0
2022-02-11,22.39,23.23,22.29,23.07,115096,20.9217422351632,21.7066579777955,20.8282998848498,21.5571502172941,123173.271663238,0.0,1.0
2022-02-14,22.24,23.385,22.13,22.37,220709,20.7815787096931,21.8514936207812,20.6787921243484,20.9030537651005,236198.040031988,0.0,1.0
2022-02-15,22.99,23.37,22.47,22.57,132467,21.4823963370434,21.8374772682342,20.9964961154139,21.0899384657273,141763.343447332,0.0,1.0
2022-02-16,22.61,23.03,22.56,22.94,165089,21.1273154058526,21.5197732771687,21.0805942306959,21.4356751618867,176674.708466083,0.0,1.0
2022-02-17,21.53,22.51,21.511,22.46,148882,20.1181380224682,21.0338730555392,20.1003839759087,20.9871518803825,159330.324527058,0.0,1.0
2022-02-18,21.45,21.885,21.4,21.41,149046,20.0433841422175,20.4498583660807,19.9966629670608,20.0060072020922,159505.833811071,0.0,1.0
2022-02-22,21.41,21.72,20.8,21.17,163728,20.0060072020922,20.2956784880636,19.4360088651806,19.7817455613401,175218.195444487,0.0,1.0
2022-02-23,21.24,21.86,21.095,21.67,214873,19.8471552065595,20.4264977785023,19.7116637986051,20.2489573129069,229952.477949667,0.0,1.0
2022-02-24,22.19,22.23,20.5,20.91,286349,20.7348575345365,20.7722344746618,19.1556818142405,19.5387954505253,306444.560779667,0.0,1.0
2022-02-25,22.79,22.83,22.155,22.29,172278,21.2955116364167,21.332888576542,20.7021527119268,20.8282998848498,184368.222141511,0.0,1.0
2022-02-28,22.77,22.98,22.365,22.49,219532,21.276823166354,21.4730521020121,20.8983816475848,21.0151845854766,234938.439865625,0.0,1.0
2022-03-01,22.33,22.93,22.21,22.77,154714,20.8656768249752,21.4263309268554,20.7535460045991,21.276823166354,165571.605895133,0.0,1.0
2022-03-02,23.06,23.33,22.54,22.54,124297,21.5478059822628,21.8001003281089,21.0619057606332,21.0619057606332,133019.984603509,0.0,1.0
2022-03-03,22.95,23.16,22.61,23.16,142141,21.4450193969181,21.6412483325761,21.1273154058526,21.6412483325761,152116.250846983,0.0,1.0
2022-03-04,21.83,22.82,21.27,22.61,161878,20.4218256609867,21.3479643419018,19.8979492354185,21.1515106823137,173040.197221489,0.025,1.0
2022-03-07,20.62,22.0,20.5,21.83,413644,19.2898783843126,20.5808595758913,19.1776191502623,20.4218256609867,442166.565805643,0.0,1.0
2022-03-08,21.43,23.5284,21.25,23.5,435329,20.0476282141523,22.0106680202455,19.8792393630768,21.9841000015202,465346.841548781,0.0,1.0
2022-03-09,22.65,23.07,21.8,21.8,194665,21.1889304269972,21.5818377461733,20.3937608524741,20.3937608524741,208088.004497962,0.0,1.0
2022-03-10,22.81,22.87,22.1,22.1,137660,21.3386094057309,21.3947390227561,20.6744089375999,20.6744089375999,147152.26003231,0.0,1.0
2022-03-11,23.135,23.47,22.7401,22.9,271498,21.6426448312839,21.9560351930077,21.2732184018966,21.4228038312686,290218.976421995,0.0,1.0
2022-03-14,23.32,23.82,23.02,23.4,307323,21.8157111504448,22.2834579589877,21.535063065319,21.8905506398116,328514.267106707,0.0,1.0
2022-03-15,23.3,23.79,23.005,23.46,373241,21.797001278103,22.2553931504752,21.5210306610627,21.9466802568368,398977.601966579,0.0,1.0
2022-03-16,23.57,23.9,22.66,23.41,223855,22.0495845547162,22.3582974483546,21.198285363168,21.8999055759825,239290.782867447,0.0,1.0
2022-03-17,24.33,24.4,23.42,23.55,183989,22.7605597037016,22.8260442568976,21.9092605121534,22.0308746823745,196675.847530761,0.0,1.0
2022-03-18,24.17,24.63,23.78,24.33,211804,22.6108807249678,23.0412077888274,22.2460382143043,22.7605597037016,226408.813626931,0.0,1.0
2022-03-21,23.78,24.285,23.66,24.11,107332,22.2460382143043,22.7184624909327,22.133778980254,22.5547511079427,114733.011577712,0.0,1.0
2022-03-22,24.01,24.36,23.72,23.81,109899,22.4612017462341,22.7886245122142,22.1899085972791,22.2741030228169,117477.017472692,0.0,1.0
2022-03-23,23.32,23.83,23.18,23.76,113283,21.8157111504448,22.2928128951586,21.6847420440527,22.2273283419626,121094.359096615,0.0,1.0
2022-03-24,23.5,23.55,23.1,23.4,125446,21.9841000015202,22.0308746823745,21.6099025546858,21.8905506398116,134096.051227758,0.0,1.0
2022-03-25,23.08,23.585,22.9092,23.51,130239,21.5911926823441,22.0636169589725,21.4314103725458,21.9934549376911,139219.549573936,0.0,1.0
2022-03-28,22.8,23.1,22.53,22.91,118553,21.3292544695601,21.6099025546858,21.0766711929468,21.4321587674395,126727.748682336,0.0,1.0
2022-03-29,23.72,23.89,23.12,23.12,115994,22.1899085972791,22.3489425121838,21.6286124270276,21.6286124270276,123992.294422401,0.0,1.0
2022-03-30,23.27,23.72,23.14,23.72,119685,21.7689364695905,22.1899085972791,21.6473222993693,22.1899085972791,127937.805041166,0.0,1.0
2022-03-31,22.78,23.46,22.58,23.16,296604,21.3105445972183,21.9466802568368,21.1234458738011,21.666032171711,317056.145101142,0.0,1.0
2022-04-01,23.18,23.2,22.5,22.75,151221,21.6847420440527,21.7034519163944,21.0486063844343,21.2824797887058,161648.350387519,0.0,1.0
2022-04-04,23.47,23.6825,23.155,23.18,91814,21.9560351930077,22.1548275866384,21.6613547036256,21.6847420440527,98144.9774996835,0.0,1.0
2022-04-05,22.74,23.68,22.63,23.46,75577,21.2731248525349,22.1524888525957,21.1702205546554,21.9466802568368,80788.3652220097,0.0,1.0
2022-04-06,21.72,22.55,21.4422,22.5,233146,20.3189213631072,21.0953810652886,20.0590412362807,21.0486063844343,249222.438017528,0.0,1.0
2022-04-07,21.62,21.84,21.4125,21.75,130016,20.2253720013986,20.4311805971575,20.0312570758533,20.3469861716198,138981.172747063,0.0,1.0
2022-04-08,21.32,21.66,21.145,21.61,117925,19.9447239162728,20.2627917460821,19.7810125332828,20.2160170652278,126056.445331324,0.0,1.0
2022-04-11,21.06,21.5,20.95,21.08,176310,19.7014955758305,20.1131127673483,19.598591277951,19.7202054481722,188467.346842194,0.0,1.0
2022-04-12,21.09,21.85,21.03,21.39,372400,19.729560384343,20.4405355333284,19.6734307673179,20.0102084694688,398078.611332502,0.0,1.0
2022-04-13,21.51,21.66,21.06,21.17,182394,20.1224677035192,20.2627917460821,19.7014955758305,19.8043998737099,194970.865293716,0.0,1.0
2022-04-14,21.52,21.7,21.28,21.56,196620,20.13182263969,20.3002114907655,19.9073041715894,20.1692423843735,210177.81031202,0.0,1.0
2022-04-18,21.7,21.73,21.15,21.47,108667,20.3002114907655,20.3282762992781,19.7856900013682,20.0850479588357,116160.065675802,0.0,1.0
2022-04-19,22.51,22.54,21.77,21.9,218889,21.0579613206051,21.0860261291177,20.3656960439615,20.4873102141827,233982.355413426,0.0,1.0
2022-04-20,22.47,22.89,22.4194,22.89,147728,21.0205415759217,21.4134488950978,20.9732055988971,21.4134488950978,157914.492736111,0.0,1.0
2022-04-21,21.56,22.76,21.4,22.76,177735,20.1692423843735,21.2918347248766,20.0195634056397,21.2918347248766,189990.606834538,0.0,1.0
2022-04-22,20.51,21.5,20.39,21.4,156955,19.1869740864332,20.1131127673483,19.0747148523829,20.0195634056397,167777.734805834,0.0,1.0
2022-04-25,21.07,21.2,19.5701,20.39,504601,19.7108505120013,19.8324646822225,18.3077036357341,19.0747148523829,539395.449401159,0.0,1.0
2022-04-26,20.07,20.95,19.95,20.7,187945,18.7753568949154,19.598591277951,18.663097660865,19.3647178736795,200904.631060383,0.0,1.0
2022-04-27,20.54,20.719,19.79,20.18,148973,19.2150388949458,19.3824922524042,18.5134186821313,18.8782611927948,159245.340939948,0.0,1.0
2022-04-28,21.54,21.6,20.505,20.91,176388,20.1505325120317,20.2066621290569,19.1822966183478,19.5611715332676,188550.725283881,0.0,1.0
2022-04-29,22.35,22.52,21.44,21.57,278340,20.9082823418714,21.067316256776,20.0569831503231,20.1785973205443,297532.762294007,0.0,1.0
2022-05-02,22.92,22.92,22.125,22.35,342871,21.4415137036104,21.4415137036104,20.697796278027,20.9082823418714,366513.457427996,0.0,1.0
2022-05-03,22.53,22.98,22.15,22.92,404902,21.0766711929468,21.4976433206355,20.7211836184542,21.4415137036104,432821.766610506,0.0,1.0
2022-05-04,23.16,23.21,22.08,22.64,327893,21.666032171711,21.7128068525653,20.6556990652582,21.1795754908263,350502.658715488,0.0,1.0
2022-05-05,22.36,23.61,22.25,23.5,324738,20.9176372780422,22.0870042993997,20.8147329801628,21.9841000015202,347130.10764472,0.0,1.0
2022-05-06,22.7,22.71,21.14,22.4,797246,21.2590924482786,21.2684576872426,19.7981151698947,20.9781352793586,851282.068791483,0.025,1.0
2022-05-09,21.27,22.925,21.27,22.6,451050,19.9198632764267,21.4698103249686,19.9198632764267,21.1654400586386,481621.453263357,0.0,1.0
2022-05-10,19.5,22.61,19.41,22.4,947846,18.2622159797988,21.1748052976026,18.1779288291228,20.9781352793586,1012089.4978159,0.0,1.0
2022-05-11,20.1,20.505,19.08,19.5,458044,18.8241303176388,19.2034224956807,17.8688759433108,18.2622159797988,489089.495485114,0.0,1.0
2022-05-12,19.63,20.34,18.92,20.0,390351,18.3839640863308,19.0488960527748,17.7190321198868,18.7304779279988,416808.371361943,0.0,1.0
2022-05-13,22.26,22.3,19.99,19.99,340079,20.8470219338626,20.8844828897186,18.7211126890348,18.7211126890348,363129.014974724,0.0,1.0
2022-05-16,21.67,22.63,21.6077,22.15,245106,20.2944728349867,21.1935357755306,20.236127396241,20.7440043052586,261718.895740091,0.0,1.0
2022-05-17,22.96,23.14,22.16,22.17,311388,21.5025886613426,21.6711629626946,20.7533695442226,20.7627347831866,332493.384522271,0.0,1.0
2022-05-18,20.7,23.07,20.655,22.8,678581,19.3860446554787,21.6056062899466,19.3439010801407,21.3527448379186,724574.143391869,0.0,1.0
2022-05-19,21.2,21.9,19.13,20.5,1054812,19.8543066036787,20.5098733311587,17.9157021381308,19.1987398761987,1126305.48355976,0.0,1.0
2022-05-20,21.8,22.45,19.67,21.41,1325822,20.4162209415187,21.0249614741786,18.4214250421868,20.0509766219227,1415684.11131477,0.0,1.0
2022-05-23,20.37,22.58,18.9501,22.03,1751707,19.0769917696668,21.1467095807106,17.7472214891685,20.6316214376906,1870434.92081054,0.0,1.0
2022-05-24,19.88,20.86,19.49,20.4,1180098,18.6180950604308,19.5358884789027,18.2528507408348,19.1050874865587,1260083.16983301,0.0,1.0
2022-05-25,20.2,21.94,19.97,19.97,1623143,18.9177827072788,20.5473342870147,18.7023822111068,18.7023822111068,1733157.05689889,0.0,1.0
2022-05-26,21.75,22.31,20.7,20.74,1253195,20.3693947466987,20.8938481286826,19.3860446554787,19.4235056113347,1338134.56850099,0.0,1.0
2022-05-27,22.15,23.23,21.08,22.11,3062426,20.7440043052586,21.7554501133706,19.7419237361107,20.7065433494026,3269992.37475112,0.0,1.0
2022-05-31,21.91,23.64,20.67,22.39,3670949,20.5192385701227,22.1394249108945,19.3579489385867,20.9687700403946,3919760.09807264,0.0,1.0
2022-06-01,20.21,22.5,18.03,21.95,4886110,18.9271479462428,21.0717876689986,16.8855258520909,20.5566995259787,5217282.78240686,0.0,1.0
2022-06-02,21.84,21.93,19.42,20.73,4347604,20.4536818973747,20.5379690480507,18.1872940680868,19.4141403723707,4642277.70024073,0.0,1.0
2022-06-03,20.62,21.53,20.38,21.46,440748,19.3111227437667,20.1633594894907,19.0863570086307,20.0978028167427,470621.200050811,0.0,1.0
2022-06-06,20.71,22.36,19.27,21.26,12787614,19.3954098944427,20.9406743235026,18.0468154836268,19.9104980374627,13654338.1852364,0.0,1.0
2022-06-07,21.33,22.37,20.86,21.09,1788737,19.9760547102107,20.9500395624666,19.5358884789027,19.7512889750747,1909974.75545048,0.0,1.0
2022-06-08,20.29,21.84,19.86,21.4,1436950,19.0020698579548,20.4536818973747,18.5993645825028,20.0416113829587,1534344.19081428,0.0,1.0
2022-06-09,20.71,21.36,20.12,20.81,1256645,19.3954098944427,20.0041504271027,18.8428607955668,19.4890622840827,1341818.40402645,0.0,1.0
2022-06-10,19.67,21.26,19.616,20.7,831119,18.4214250421868,19.9104980374627,18.3708527517812,19.3860446554787,887450.926981017,0.0,1.0
2022-06-13,18.4,19.12,18.09,18.83,1240223,17.2320396937589,17.9063368991668,16.9417172858749,17.6347449692108,1324283.34692526,0.0,1.0
2022-06-14,18.64,18.95,17.98,18.44,1079995,17.4568054288949,17.7471278367788,16.8386996572709,17.2695006496149,1153195.34733878,0.0,1.0
2022-06-15,19.23,19.605,18.73,18.75,817391,18.0093545277708,18.3605509889208,17.5410925795709,17.5598230574988,872792.464924929,0.0,1.0
2022-06-16,17.83,18.93,17.435,18.44,1227420,16.6982210728109,17.7283973588508,16.3282941337329,17.2695006496149,1310612.57990136,0.0,1.0
2022-06-17,17.88,18.39,17.82,17.83,598542,16.7450472676309,17.2226744547949,16.6888558338469,16.6982210728109,639110.226979617,0.0,1.0
2022-06-21,18.67,18.98,17.64,18.08,1824983,17.4849011457869,17.7752235536708,16.5202815324949,16.9323520469109,1948677.45181447,0.0,1.0
2022-06-22,18.68,19.32,18.42,18.42,1769252,17.4942663847509,18.0936416784468,17.2507701716869,17.2507701716869,1889169.09306972,0.0,1.0
2022-06-23,19.54,19.59,18.82,18.82,471029,18.2996769356548,18.3465031304748,17.6253797302468,17.6253797302468,502954.598180214,0.0,1.0
2022-06-24,19.96,20.32,19.4999,19.65,1214088,18.6930169721428,19.0301655748468,18.2621223274092,18.4026945642588,1296376.95809689,0.0,1.0
2022-06-27,19.13,20.14,18.9,19.96,1797526,17.9157021381308,18.8615912734948,17.7003016419588,18.6930169721428,1919359.45992389,0.0,1.0
2022-06-28,18.81,19.58,18.77,19.17,1055219,17.6160144912828,18.3371378915108,17.5785535354268,17.9531630939868,1126740.06937392,0.0,1.0
2022-06-29,19.14,19.25,18.27,18.77,1183364,17.9250673770948,18.0280850056988,17.1102915872269,17.5785535354268,1263570.53413045,0.0,1.0
2022-06-30,18.99,19.29,18.39,18.83,1339572,17.7845887926348,18.0655459615548,17.2226744547949,17.6347449692108,1430366.06449596,0.0,1.0
2022-07-01,19.29,19.4,18.8687,18.92,745429,18.0655459615548,18.1685635901588,17.6709884440015,17.7190321198868,795952.994755906,0.0,1.0
2022-07-05,19.82,19.91,18.035,18.035,1469327,18.5619036266468,18.6461907773228,16.8902084715729,16.8902084715729,1568915.6524977,0.0,1.0
2022-07-06,20.51,20.62,19.78,19.87,675426,19.2081051151627,19.3111227437667,18.5244426707908,18.6087298214668,721205.302498297,0.0,1.0
2022-07-07,21.08,21.325,20.6,20.6,729216,19.7419237361107,19.9713720907287,19.2923922658387,19.2923922658387,778641.103343071,0.0,1.0
2022-07-08,21.31,21.65,20.7,20.94,1122775,19.9573242322827,20.2757423570587,19.3860446554787,19.6108103906147,1198874.90785448,0.0,1.0
2022-07-11,20.84,21.7,20.82,20.92,562134,19.5171580009747,20.3225685518787,19.4984275230467,19.5920799126867,600234.55051268,0.0,1.0
2022-07-12,20.94,21.349,20.84,20.9,686798,19.6108103906147,19.9938486642423,19.5171580009747,19.5733494347587,733348.078612942,0.0,1.0
2022-07-13,20.75,20.99,20.4,20.4,721728,19.4328708502987,19.6576365854347,19.1050874865587,19.1050874865587,770645.578585205,0.0,1.0
2022-07-14,21.33,21.34,19.9,20.47,1515885,19.9760547102107,19.9854199491747,18.6368255383588,19.1706441593067,1618629.27985838,0.0,1.0
2022-07-15,21.8,21.88,21.09,21.65,1794551,20.4162209415187,20.4911428532307,19.7512889750747,20.2757423570587,1916182.81914468,0.0,1.0
2022-07-18,19.38,22.17,18.5,22.01,3767710,18.1498331122308,20.7627347831866,17.3256920833989,20.6128909597626,4023079.40511004,0.0,1.0
2022-07-19,20.12,20.16,19.23,19.57,2625792,18.8428607955668,18.8803217514228,18.0093545277708,18.3277726525468,2803764.01509211,0.0,1.0
2022-07-20,20.26,20.6,20.08,20.16,1143727,18.9739741410628,19.2923922658387,18.8053998397108,18.8803217514228,1221247.00116736,0.0,1.0
2022-07-21,20.39,20.48,19.5,20.21,1867594,19.0957222475947,19.1800093982707,18.2622159797988,18.9271479462428,1994176.55777836,0.0,1.0
2022-07-22,19.3,20.65,18.98,20.09,1587368,18.0749112005188,19.3392184606587,17.7752235536708,18.8147650786748,1694957.2841675,0.0,1.0
2022-07-25,19.35,19.84,18.63,19.24,1282150,18.1217373953388,18.5806341045748,17.4474401899309,18.0187197667348,1369052.09245453,0.0,1.0
2022-07-26,18.16,19.35,18.09,19.15,1868239,17.0072739586229,18.1217373953388,16.9417172858749,17.9344326160588,1994865.27485485,0.0,1.0
2022-07-27,19.82,20.01,18.04,18.29,3162753,18.5619036266468,18.7398431669628,16.8948910910549,17.1290220651549,3377119.37960989,0.0,1.0
2022-07-28,20.17,20.34,19.36,19.88,793087,18.8896869903868,19.0488960527748,18.1311026343028,18.6180950604308,846841.178371079,0.0,1.0
2022-07-29,20.62,20.76,19.75,20.29,960316,19.3111227437667,19.4422360892627,18.4963469538988,19.0020698579548,1025404.69462821,0.0,1.0
2022-08-01,20.59,20.97,20.28,20.41,1299336,19.2830270268747,19.6389061075067,18.9927046189908,19.1144527255227,1387402.93226338,0.0,1.0
2022-08-02,20.9,23.42,20.695,22.4,2461177,19.5733494347587,21.9333896536866,19.3813620359967,20.9781352793586,2627991.67160703,0.0,1.0
2022-08-03,20.64,21.25,20.045,20.82,1657113,19.3298532216947,19.9011327984987,18.7726215033368,19.4984275230467,1769429.48959451,0.0,1.0
2022-08-04,20.32,20.7394,19.82,20.64,514736,19.0301655748468,19.4229436969969,18.5619036266468,19.3298532216947,549623.989284928,0.0,1.0
2022-08-05,20.53,20.84,19.84,19.87,349769,19.2502486905007,19.5409246327343,18.6032603029486,18.6313902328422,373021.548212177,0.025,1.0
2022-08-08,21.11,21.185,20.39,20.49,791219,19.7940940017765,19.8644188265104,19.1189756843307,19.2127421173093,843819.024427233,0.0,1.0
2022-08-09,20.8,21.21,19.94,21.03,1702796,19.5034180595429,19.887860434755,18.6970267359272,19.7190808553936,1815997.41603601,0.0,1.0
2022-08-10,23.31,23.45,21.25,21.29,2550739,21.856955527305,21.988228533475,19.9253670079465,19.9628735811379,2720311.43659152,0.0,1.0
2022-08-11,25.17,25.42,23.54,23.64,3484424,23.6010111807065,23.8354272631529,22.0726183231557,22.1663847561343,3716067.56204141,0.0,1.0
2022-08-12,26.6,26.7,25.2,25.41,2594733,24.9418711723,25.0356376052786,23.6291411106,23.826050619855,2767230.145774,0.0,1.0
2022-08-15,27.13,27.4112,26.06,26.6,1907305,25.4388332670865,25.7025044766222,24.4355324342157,24.9418711723,2034102.11886366,0.0,1.0
2022-08-16,28.57,28.815,26.86,27.17,2038677,26.7890699019779,27.0187976627754,25.1856638980443,25.4763398402779,2174207.69377662,0.0,1.0
2022-08-17,29.19,29.28,27.8108,28.72,2039696,27.370421786445,27.4548115761257,26.0771951428046,26.9297195514457,2175294.43662012,0.0,1.0
2022-08-18,28.86,29.32,26.74,28.89,3103823,27.0609925576157,27.4923181493172,25.07314417847,27.0891224875093,3310164.31083533,0.0,1.0
2022-08-19,27.74,28.83,27.39,28.76,2369486,26.0108085082557,27.0328626277222,25.6826259928307,26.9672261246372,2527008.78633349,0.0,1.0
2022-08-22,27.89,28.71,27.56,27.74,3909344,26.1514581577236,26.9203429081479,25.8420289288943,26.0108085082557,4169236.1283418,0.0,1.0
2022-08-23,27.16,28.61,24.54,27.98,7783058,25.46696319698,26.8265764751693,23.0102826529415,26.2358479474043,8300473.5839516,0.0,1.0
2022-08-24,27.45,28.12,26.67,27.17,800431,25.7388858526179,26.3671209535743,25.007507675385,25.4763398402779,853643.435687611,0.0,1.0
2022-08-25,26.99,27.95,26.78,27.48,6297183,25.3075602609165,26.2077180175107,25.1106507516615,25.7670157825115,6715818.01713528,0.0,1.0
2022-08-26,22.3,27.17,22.29,27.1,6813245,20.9099145542215,25.4763398402779,20.9005379109236,25.4107033371929,7266187.6788648,0.0,1.0
2022-08-29,18.78,22.18,18.77,22.15,13856669,17.6093361133757,20.7973948346472,17.5999594700779,20.7692649047536,14777856.5951919,0.0,1.0
2022-08-30,16.52,19.19,16.11,19.16,9039161,15.49021472806,17.9937784885879,15.1057723528479,17.9656485586943,9640081.97055521,0.0,1.0
2022-08-31,15.17,17.17,14.7864,16.71,10427351,14.2243678828493,16.0996965424207,13.8646798459435,15.6683709507193,11120558.4650778,0.0,1.0
2022-09-01,15.89,17.07,15.36,15.57,5319433,14.899486200295,16.0059301094422,14.4025241055086,14.5994336147636,5673067.46244219,0.0,1.0
2022-09-02,15.51,16.0,15.08,15.86,2404840,14.5431737549764,15.0026292765714,14.1399780931686,14.8713562704014,2564713.11066039,0.0,1.0
2022-09-06,15.11,15.74,15.065,15.51,2351386,14.1681080230622,14.7588365508272,14.1259131282218,14.5431737549764,2507705.50324481,0.0,1.0
2022-09-07,15.3,15.54,14.81,15.0,1848371,14.3462642457214,14.57130368487,13.8868087241264,14.0649649467857,1971250.20253507,0.0,1.0
2022-09-08,15.94,15.95,15.0241,15.2,2177831,14.9463694167843,14.9557460600822,14.0875626571336,14.2524978127429,2322612.61393798,0.0,1.0
2022-09-09,16.38,16.47,15.7,16.02,2447169,15.35894172189,15.4433315115707,14.7213299776357,15.0213825631672,2609856.13109465,0.0,1.0
2022-09-12,16.39,16.95,16.24,16.47,1363657,15.3683183651879,15.8934103898679,15.22766871572,15.4433315115707,1454312.54733945,0.0,1.0
2022-09-13,15.35,16.03,15.13,15.69,1213020,14.3931474622107,15.030759206465,14.1868613096579,14.7119533343379,1293661.24045394,0.0,1.0
2022-09-14,14.91,15.29,14.74,15.29,869236,13.980575157105,14.3368876024236,13.8211722210414,14.3368876024236,927022.573417768,0.0,1.0
2022-09-15,14.66,15.31,14.58,14.67,974680,13.7461590746586,14.3556408890193,13.6711459282757,13.7555357179564,1039476.46192614,0.0,1.0
2022-09-16,14.02,14.4,13.77,14.3,1594789,13.1460539035957,13.5023663489143,12.9116378211493,13.4085999159357,1700810.1399831,0.0,1.0
2022-09-19,13.72,14.27,13.645,13.91,844811,12.86475460466,13.3804699860422,12.7944297799261,13.0429108273193,900973.806045353,0.0,1.0
2022-09-20,12.89,13.61,12.805,13.48,1516029,12.0864932109379,12.7616115283836,12.0067917429061,12.6397151655114,1616814.19655417,0.0,1.0
2022-09-21,12.68,13.37,12.67,12.89,1044760,11.8895837016829,12.536572089235,11.880207058385,12.0864932109379,1114215.36131033,0.0,1.0
2022-09-22,12.47,12.69,12.1973,12.6,1075152,11.6926741924279,11.8989603449807,11.4369731296953,11.8145705553,1146627.81322363,0.0,1.0
2022-09-23,12.37,12.4,11.93,12.29,880755,11.5989077594493,11.6270376893429,11.1863354543436,11.5238946130664,939307.353412152,0.0,1.0
2022-09-26,12.12,12.82,12.12,12.75,962195,11.3644916770029,12.0208567078529,11.3644916770029,11.9552202047679,1026161.46251387,0.0,1.0
2022-09-27,12.67,12.96,12.42,12.42,1540628,11.880207058385,12.1521297140229,11.6457909759386,11.6457909759386,1643048.53139938,0.0,1.0
2022-09-28,12.93,13.09,12.39,12.63,1089723,12.1239997841293,12.274026076895,11.617661046045,11.8427004851936,1162167.48934988,0.0,1.0
2022-09-29,12.47,12.85,12.23,12.85,1301904,11.6926741924279,12.0489866377464,11.4676347532793,12.0489866377464,1388454.22465577,0.0,1.0
2022-09-30,13.47,13.975,12.38,12.55,1500924,12.6303385222136,13.1038590087554,11.6082844027472,11.7676873388107,1600705.02025283,0.0,1.0
2022-10-03,13.31,13.84,13.28,13.62,1195280,12.4803122294479,12.9772743242343,12.4521822995543,12.7709881716814,1274741.89006758,0.0,1.0
2022-10-04,14.04,14.31,13.67,13.75,889193,13.1648071901914,13.4179765592336,12.8178713881707,12.8928845345536,948306.309362552,0.0,1.0
2022-10-05,13.53,13.87,13.16,13.75,589552,12.6865983820007,13.0054042541279,12.33966257998,12.8928845345536,628745.256988428,0.0,1.0
2022-10-06,13.81,13.95,13.48,13.48,579238,12.9491443943407,13.0804174005107,12.6397151655114,12.6397151655114,617745.585067073,0.0,1.0
2022-10-07,12.95,13.57,12.82,13.52,602091,12.142753070725,12.7241049551922,12.0208567078529,12.6772217387029,642117.846306041,0.0,1.0
2022-10-10,12.71,13.09,12.61,13.09,653125,11.9177136315764,12.274026076895,11.8239471985979,12.274026076895,696544.572778258,0.0,1.0
2022-10-11,12.52,12.8,12.3,12.66,556640,11.7395574089172,12.0021034212572,11.5332712563643,11.8708304150872,593645.276158907,0.0,1.0
2022-10-12,12.47,12.51,12.06,12.5,627198,11.6926741924279,11.7301807656193,11.3082318172157,11.7208041223214,668893.952853397,0.0,1.0
2022-10-13,12.56,12.8,12.0,12.05,454604,11.7770639821086,12.0021034212572,11.2519719574286,11.2988551739179,484825.950565796,0.0,1.0
2022-10-14,12.11,13.01,12.1,12.75,576335,11.355115033705,12.1990129305122,11.3457383904072,11.9552202047679,614649.594414784,0.0,1.0
2022-10-17,12.52,12.58,12.24,12.39,475317,11.7395574089172,11.7958172687043,11.4770113965772,11.617661046045,506915.94518544,0.0,1.0
2022-10-18,12.27,12.99,12.21,12.95,523515,11.5051413264707,12.1802596439164,11.4488814666836,12.142753070725,558318.135147191,0.0,1.0
2022-10-19,11.9,12.22,11.62,12.03,663196,11.15820552445,11.4582581099814,10.89565951211,11.2801018873222,707285.090125547,0.0,1.0
2022-10-20,11.72,12.17,11.64,11.93,506097,10.9894259450886,11.4113748934922,10.9144127987057,11.1863354543436,539742.191233464,0.0,1.0
2022-10-21,11.68,11.87,11.5382,11.79,513608,10.9519193718972,11.1300755945564,10.8189585699335,11.0550624481736,547752.520475395,0.0,1.0
2022-10-24,11.5,11.77,11.36,11.77,364143,10.7831397925357,11.0363091615779,10.6518667863657,11.0363091615779,388351.127831874,0.0,1.0
2022-10-25,12.27,12.34,11.58,11.58,556455,11.5051413264707,11.5707778295557,10.8581529389186,10.8581529389186,593447.97740911,0.0,1.0
2022-10-26,12.26,12.81,12.25,12.25,358086,11.4957646831729,12.011480064555,11.486388039875,11.486388039875,381891.460115405,0.0,1.0
2022-10-27,12.17,12.6846,12.15,12.31,282138,11.4113748934922,11.8938969575999,11.3926216068964,11.5426478996622,300894.457683461,0.0,1.0
2022-10-28,12.4,12.55,12.05,12.27,320850,11.6270376893429,11.7676873388107,11.2988551739179,11.5051413264707,342180.020939181,0.0,1.0
2022-10-31,12.11,12.415,12.1,12.34,407691,11.355115033705,11.6411026542897,11.3457383904072,11.5707778295557,434794.187055372,0.0,1.0
2022-11-01,12.21,12.63,12.06,12.4,522003,11.4488814666836,11.8427004851936,11.3082318172157,11.6270376893429,556705.617797461,0.0,1.0
2022-11-02,11.65,12.23,11.61,12.22,346505,10.9237894420036,11.4676347532793,10.8862828688122,11.4582581099814,369540.558377843,0.0,1.0
2022-11-03,11.28,11.65,11.08,11.53,656536,10.5768536399829,10.9237894420036,10.3893207740257,10.8112697224293,700182.335132698,0.0,1.0
2022-11-04,11.65,11.76,11.285,11.58,502686,10.9237894420036,11.02693251828,10.5815419616318,10.8581529389186,536104.428879019,0.0,1.0
2022-11-07,11.01,11.68,10.71,11.67,1090642,10.3236842709407,10.9519193718972,10.042384972005,10.9425427285993,1163147.58422051,0.0,1.0
2022-11-08,8.63,9.37,8.11,8.2,2727220,8.09204316605073,8.78591477009215,7.60445771456215,7.68884750424287,2908524.8455844,0.0,1.0
2022-11-09,8.23,8.735,8.08,8.5,1166048,7.71697743413644,8.19049792067822,7.57632778466858,7.97014680317858,1243566.55463952,0.0,1.0
2022-11-10,8.95,9.01,8.61,8.66,884919,8.4155373598268,8.47195437006027,8.09584096850377,8.14285514369833,941119.350002268,0.025,1.0
2022-11-11,9.4,9.55,8.89,9.0,691141,8.83866493657787,8.97970746216155,8.35912034959332,8.46255153502136,735034.696599256,0.0,1.0
2022-11-14,8.97,9.44,8.965,9.31,599942,8.43434302990462,8.87627627673352,8.42964161238516,8.75403942122765,638043.736295707,0.0,1.0
2022-11-15,8.72,9.42,8.67,9.24,605662,8.19927215393181,8.85747060665569,8.15225797873724,8.68821957595526,644127.007964654,0.0,1.0
2022-11-16,7.79,8.53,7.7,8.53,1118040,7.32480849531293,8.02061828819247,7.24018297996272,8.02061828819247,1189045.63929189,0.0,1.0
2022-11-17,7.53,7.819,7.255,7.74,1151253,7.0803347843012,7.35207671692578,6.82175682073111,7.27779432011837,1224367.964806,0.0,1.0
2022-11-18,7.58,7.83,7.355,7.78,666773,7.12734895949577,7.36241983546858,6.91578517112023,7.31540566027402,709119.108482316,0.0,1.0
2022-11-21,7.45,7.67,7.28,7.51,658434,7.0051121039899,7.21197447484598,6.84526390832839,7.06152911422338,700250.506655856,0.0,1.0
2022-11-22,7.34,7.595,7.16,7.42,622639,6.90168091856186,7.14145321205414,6.73242988786144,6.97690359887317,662182.200818451,0.0,1.0
2022-11-23,7.62,7.69,7.37,7.39,607525,7.16496029965142,7.23078014492381,6.9298894236786,6.94869509375643,646108.325293194,0.0,1.0
2022-11-25,7.67,7.83,7.61,7.67,219810,7.21197447484598,7.36241983546858,7.15555746461251,7.21197447484598,233769.920550919,0.0,1.0
2022-11-28,7.77,7.87,7.54,7.54,790113,7.30600282523511,7.40003117562423,7.08973761934012,7.08973761934012,840292.312616569,0.0,1.0
2022-11-29,7.87,7.93,7.64,7.75,468047,7.40003117562423,7.45644818585771,7.18376596972924,7.28719715515728,497772.212383859,0.0,1.0
2022-11-30,8.32,8.34,7.8,7.89,556025,7.8231587523753,7.84196442245313,7.33421133035185,7.41883684570206,591337.61009201,0.0,1.0
2022-12-01,8.29,8.53,8.18,8.37,302084,7.79495024725856,8.02061828819247,7.69151906183052,7.87017292756986,321269.062734652,0.0,1.0
2022-12-02,8.27,8.49,7.87,8.2,310968,7.77614457718074,7.98300694803682,7.40003117562423,7.71032473190835,330717.276984114,0.0,1.0
2022-12-05,8.03,8.28,7.995,8.21,442809,7.55047653624684,7.78554741221965,7.51756661361064,7.71972756694726,470931.371408179,0.0,1.0
2022-12-06,8.05,8.15,7.795,8.03,311706,7.56928220632466,7.66331055671379,7.32950991283239,7.55047653624684,331502.146650492,0.0,1.0
2022-12-07,7.92,8.095,7.87,7.97,288345,7.4470453508188,7.61159496399977,7.40003117562423,7.49405952601336,306657.512129815,0.0,1.0
2022-12-08,8.1,8.15,7.78,7.9,237417,7.61629638151922,7.66331055671379,7.31540566027402,7.42823968074097,252495.124095526,0.0,1.0
2022-12-09,7.97,8.21,7.95,8.07,311932,7.49405952601336,7.71972756694726,7.47525385593553,7.58808787640249,331742.499691958,0.0,1.0
2022-12-12,8.14,8.185,7.83,7.92,294474,7.65390772167487,7.69622047934998,7.36241983546858,7.4470453508188,313175.758993273,0.0,1.0
2022-12-13,8.19,8.72,8.05,8.63,383256,7.70092189686944,8.19927215393181,7.56928220632466,8.11464663858159,407596.217963982,0.0,1.0
2022-12-14,8.03,8.7,8.03,8.33,490857,7.55047653624684,8.18046648385398,7.55047653624684,7.83256158741421,522030.853427334,0.0,1.0
2022-12-15,7.89,8.09,7.81,8.0,367153,7.41883684570206,7.60689354648031,7.34361416539076,7.5222680311301,390470.532005057,0.0,1.0
2022-12-16,7.76,7.9,7.72,7.78,401706,7.29659999019619,7.42823968074097,7.25898865004054,7.31540566027402,427217.959623436,0.0,1.0
2022-12-19,7.52,7.78,7.48,7.78,346365,7.07093194926229,7.31540566027402,7.03332060910664,7.31540566027402,368362.306226373,0.0,1.0
2022-12-20,7.19,7.54,7.155,7.44,313829,6.76063839297818,7.08973761934012,6.72772847034198,6.99570926895099,333759.976327621,0.0,1.0
2022-12-21,7.4,7.44,7.24,7.33,283445,6.95809792879534,6.99570926895099,6.80765256817274,6.89227808352295,301446.317867955,0.0,1.0
2022-12-22,7.17,7.32,6.93,7.32,381984,6.74183272290035,6.88287524848404,6.51616468196645,6.88287524848404,406243.434473965,0.0,1.0
2022-12-23,7.15,7.245,7.015,7.18,256256,6.72302705282253,6.81235398569219,6.5960887797972,6.75123555793926,272530.570768829,0.0,1.0
2022-12-27,7.12,7.14,6.86,7.12,894915,6.69481854770579,6.71362421778361,6.45034483669406,6.69481854770579,951750.186296463,0.0,1.0
2022-12-28,7.4,7.43,7.11,7.13,433929,6.95809792879534,6.98630643391208,6.68541571266687,6.7042213827447,461487.411194849,0.0,1.0
2022-12-29,7.88,8.02,7.5,7.5,443797,7.40943401066315,7.54107370120792,7.05212627918447,7.05212627918447,471982.118332815,0.0,1.0
2022-12-30,7.84,8.03,7.62,7.73,557226,7.3718226705075,7.55047653624684,7.16496029965142,7.26839148507946,592614.884440682,0.0,1.0
2023-01-03,7.81,8.1,7.56,7.92,411807,7.34361416539076,7.61629638151922,7.10854328941794,7.4470453508188,437960.464366099,0.0,1.0
2023-01-04,8.22,8.25,7.85,7.95,371771,7.72913040198618,7.75733890710291,7.38122550554641,7.47525385593553,395381.816719602,0.0,1.0
2023-01-05,8.39,8.54,8.03,8.14,365006,7.88897859764769,8.03002112323138,7.55047653624684,7.65390772167487,388187.178111136,0.0,1.0
2023-01-06,8.44,8.53,8.23,8.4,280254,7.93599277284225,8.02061828819247,7.73853323702509,7.8983814326866,298052.660543548,0.0,1.0
2023-01-09,8.5,8.7,8.45,8.56,320640,7.99240978307573,8.18046648385398,7.94539560788116,8.04882679330921,341003.536351606,0.0,1.0
2023-01-10,8.47,8.6476,8.315,8.52,222488,7.96420127795899,8.13119562825008,7.81845733485584,8.01121545315355,236617.997741381,0.0,1.0
2023-01-11,8.86,8.86,8.52,8.56,221481,8.33091184447658,8.33091184447658,8.01121545315355,8.04882679330921,235547.044145117,0.0,1.0
2023-01-12,9.23,9.315,8.81,8.92,344450,8.67881674091635,8.75874083874711,8.28389766928202,8.38732885471006,366325.686428115,0.0,1.0
2023-01-13,9.53,9.59,9.1,9.18,295460,8.96090179208373,9.0173188023172,8.55657988541049,8.63180256572179,314224.378899843,0.0,1.0
2023-01-17,9.36,9.6193,9.26,9.54,206759,8.80105359642221,9.04486910898122,8.70702524603309,8.97030462712264,219890.064160809,0.0,1.0
2023-01-18,9.35,9.62,9.265,9.45,236132,8.7916507613833,9.04552730743394,8.71172666355254,8.88567911177243,251128.514988079,0.0,1.0
2023-01-19,9.34,9.445,9.1,9.35,346240,8.78224792634439,8.88097769425297,8.55657988541049,8.7916507613833,368229.367597244,0.0,1.0
2023-01-20,9.83,9.84,9.4,9.46,250656,9.24298684325111,9.25238967829002,8.83866493657787,8.89508194681134,266574.920183846,0.0,1.0
2023-01-23,9.73,9.965,9.68,9.87,499370,9.14895849286198,9.36992511627643,9.10194431766742,9.28059818340676,531084.505825542,0.0,1.0
2023-01-24,9.6,9.68,9.23,9.63,468144,9.02672163735612,9.10194431766742,8.67881674091635,9.05493014247286,497875.372760062,0.0,1.0
2023-01-25,9.73,9.76,8.96,9.51,296860,9.14895849286198,9.17716699797872,8.42494019486571,8.9420961220059,315713.291546089,0.0,1.0
2023-01-26,9.72,9.91,9.5,9.86,362134,9.13955565782307,9.31820952356241,8.93269328696699,9.27119534836785,385132.780168266,0.0,1.0
2023-01-27,9.97,10.09,9.57,9.72,480816,9.37462653379588,9.48746055426284,8.99851313223938,9.13955565782307,511352.159226653,0.0,1.0
2023-01-30,9.96,10.43,9.83,9.87,469770,9.36522369875697,9.80715694558586,9.24298684325111,9.28059818340676,499604.638447774,0.0,1.0
2023-01-31,10.05,10.07,9.93,9.98,453249,9.44984921410719,9.46865488418501,9.33701519364023,9.3840293688348,482034.40571304,0.0,1.0
2023-02-01,10.34,10.45,9.92,10.0,407992,9.72253143023565,9.82596261566369,9.32761235860132,9.40283503891262,433903.177405079,0.0,1.0
2023-02-02,10.39,10.72,10.21,10.44,526844,9.76954560543022,10.0798391617143,9.60029457472979,9.81655978062478,560303.352999082,0.0,1.0
2023-02-03,10.27,10.5,10.03,10.23,362428,9.65671158496326,9.87297679085825,9.43104354402936,9.61910024480761,385445.451823977,0.0,1.0
2023-02-06,9.82,10.28,9.77,10.25,323446,9.23358400821219,9.66611442000217,9.18656983301763,9.63790591488544,343987.742698296,0.0,1.0
2023-02-07,9.91,9.94,9.65,9.82,227436,9.31820952356241,9.34641802867915,9.07373581255068,9.23358400821219,241880.240436826,0.0,1.0
2023-02-08,9.8,9.9499,9.62,9.82,209836,9.21477833813437,9.35572683536767,9.04552730743394,9.23358400821219,223162.481455451,0.0,1.0
2023-02-09,9.32,10.0,9.295,10.0,258114,8.76344225626656,9.40283503891262,8.73993516866928,9.40283503891262,274506.570552204,0.0,1.0
2023-02-10,9.54,9.55,9.11,9.3,306316,8.97030462712264,8.97970746216155,8.5659827204494,8.74463658618874,325769.832962446,0.0,1.0
2023-02-13,9.88,10.155,9.42,9.54,335094,9.29000101844567,9.54857898201577,8.85747060665569,8.97030462712264,356375.495915061,0.0,1.0
2023-02-14,9.97,10.01,9.56,9.85,283621,9.37462653379588,9.41223787395153,8.98911029720047,9.26179251332893,301633.495457769,0.0,1.0
2023-02-15,9.86,9.99,9.59,9.92,538335,9.27119534836785,9.39343220387371,9.0173188023172,9.32761235860132,572524.135297661,0.0,1.0
2023-02-16,9.72,10.11,9.6,9.76,454250,9.13955565782307,9.50626622434066,9.02672163735612,9.17716699797872,483098.978255106,0.0,1.0
2023-02-17,9.9,9.91,9.475,9.76,307405,9.3088066885235,9.31820952356241,8.90918619936971,9.17716699797872,326927.994299419,0.0,1.0
2023-02-21,9.82,9.93,9.58,9.73,412613,9.23358400821219,9.33701519364023,9.00791596727829,9.14895849286198,438817.652646724,0.0,1.0
2023-02-22,9.685,9.86,9.61,9.82,370833,9.10664573518688,9.27119534836785,9.03612447239503,9.23358400821219,394384.245246617,0.0,1.0
2023-02-23,10.28,10.365,9.68,9.79,652836,9.66611442000217,9.74603851783293,9.10194431766742,9.20537550309546,694296.983088939,0.0,1.0
2023-02-24,9.9,10.3,9.71,10.07,726810,9.3088066885235,9.68492009008,9.13015282278416,9.46865488418501,772969.0002985,0.0,1.0
2023-02-27,9.7,10.23,9.59,10.05,463929,9.12074998774524,9.61910024480761,9.0173188023172,9.44984921410719,493392.68218583,0.0,1.0
2023-02-28,9.9,10.32,8.15,8.25,1074831,9.3088066885235,9.70372576015783,7.66331055671379,7.75733890710291,1143092.47748357,0.0,1.0
2023-03-01,9.285,9.88,9.17,9.77,600370,8.73053233363037,9.29000101844567,8.62239973068287,9.18656983301763,638498.918161845,0.0,1.0
2023-03-02,9.54,9.56,9.14,9.19,440564,8.97030462712264,8.98911029720047,8.59419122556614,8.6412054007607,468543.793629021,0.0,1.0
2023-03-03,9.89,9.94,9.48,9.65,295986,9.29940385348458,9.34641802867915,8.91388761688917,9.07373581255068,314783.784651218,0.0,1.0
2023-03-06,9.22,9.9,9.18,9.87,375361,8.69292099347472,9.33404748757047,8.65520767029262,9.30576249518389,398120.312217015,0.025,1.0
2023-03-07,9.27,9.46,9.19,9.22,259795,8.74006264745235,8.91920093256734,8.66463600108814,8.69292099347472,275547.183944042,0.0,1.0
2023-03-08,9.9,9.92,9.225,9.29,336954,9.33404748757047,9.35290414916152,8.69763515887248,8.7589193090434,357384.575602612,0.0,1.0
2023-03-09,9.83,10.19,9.8,9.93,420416,9.26804917200179,9.60746908064071,9.23976417961521,9.36233247995705,445907.137878012,0.0,1.0
2023-03-10,9.39,10.01,9.172,9.79,479770,8.85320261699866,9.43775912632125,8.6476650056562,9.23033584881968,508859.95666134,0.0,1.0
2023-03-13,9.04,9.3,8.855,9.25,317880,8.52321103915525,8.76834763983893,8.34878691943803,8.7212059858613,337154.059285714,0.0,1.0
2023-03-14,9.6,9.71,9.29,9.3,435439,9.0511975637047,9.15490920245548,8.7589193090434,8.76834763983893,461841.029386283,0.0,1.0
2023-03-15,9.33,9.54,9.0342,9.34,448700,8.7966326322255,8.99462757893154,8.51774260729385,8.80606096302103,475906.085319931,0.0,1.0
2023-03-16,9.05,9.41,8.91,9.13,403258,8.53263936995078,8.87205927858971,8.40064273881342,8.60806601631499,427708.79463772,0.0,1.0
2023-03-17,9.005,9.375,8.94,9.01,559778,8.49021188137092,8.83906012080537,8.4289277312,8.49492604676868,593719.092106575,0.0,1.0
2023-03-20,8.715,9.195,8.57,9.01,501789,8.21679028830067,8.66935016648591,8.08007949176555,8.49492604676868,532214.03754536,0.0,1.0
2023-03-21,8.61,9.33,8.565,8.9,348690,8.11779281494765,8.7966326322255,8.07536532636778,8.3912144080179,369832.166013387,0.0,1.0
2023-03-22,8.5,8.94,8.49,8.61,262777,8.01408117619687,8.4289277312,8.00465284540134,8.11779281494765,278709.991936963,0.0,1.0
2023-03-23,8.66,8.99,8.55,8.56,363376,8.16493446892528,8.47606938517763,8.0612228301745,8.07065116097002,385408.624156932,0.0,1.0
2023-03-24,8.71,8.72,8.43,8.55,214063,8.21207612290291,8.22150445369843,7.94808286062819,8.0612228301745,227042.309654202,0.0,1.0
2023-03-27,8.77,8.865,8.56,8.77,250245,8.26864610767606,8.35821525023356,8.07065116097002,8.26864610767606,265418.137554906,0.0,1.0
2023-03-28,8.7,8.85,8.58,8.78,293161,8.20264779210738,8.34407275404027,8.08950782256107,8.27807443847159,310936.268951363,0.0,1.0
2023-03-29,8.99,9.07,8.76,8.84,319795,8.47606938517763,8.55149603154183,8.25921777688053,8.33464442324474,339185.17172919,0.0,1.0
2023-03-30,8.95,9.33,8.915,9.06,213836,8.43835606199552,8.7966326322255,8.40535690421118,8.54206770074631,226801.545933748,0.0,1.0
2023-03-31,9.45,9.57,9.01,9.01,409045,8.90977260177181,9.02291257131812,8.49492604676868,8.49492604676868,433846.678559597,0.0,1.0
2023-04-03,9.42,9.55,9.2701,9.42,328559,8.88148760938523,9.00405590972707,8.7401569307603,8.88148760938523,348480.56047834,0.0,1.0
2023-04-04,9.31,9.61,9.165,9.45,184335,8.77777597063445,9.06062589450022,8.64106517409933,8.90977260177181,195511.807972921,0.0,1.0
2023-04-05,8.82,8.9025,8.54,8.6,372565,8.31578776165369,8.39357149071678,8.05179449937897,8.10836448415212,395154.781986227,0.0,1.0
2023-04-06,8.91,9.01,8.69,8.85,226017,8.40064273881342,8.49492604676868,8.19321946131186,8.34407275404027,239721.118087263,0.0,1.0
2023-04-10,9.51,9.63,8.84,8.84,395520,8.96634258654496,9.07948255609127,8.33464442324474,8.33464442324474,419501.615479695,0.0,1.0
2023-04-11,10.29,10.34,9.55,9.55,556483,9.70175238859597,9.7488940425736,9.00405590972707,9.00405590972707,590224.305944041,0.0,1.0
2023-04-12,9.91,10.4357,9.87,10.38,326598,9.34347581836599,9.83912316828678,9.30576249518389,9.7866073657557,346400.658910896,0.0,1.0
2023-04-13,9.87,10.04,9.57,9.91,260823,9.30576249518389,9.46604411870783,9.02291257131812,9.34347581836599,276637.514801427,0.0,1.0
2023-04-14,9.54,10.015,9.53,9.89,279715,8.99462757893154,9.44247329171901,8.98519924813602,9.32461915677494,296674.995888711,0.0,1.0
2023-04-17,9.59,9.95,9.45,9.5,238731,9.04176923290917,9.3811891415481,8.90977260177181,8.95691425574944,253206.007698936,0.0,1.0
2023-04-18,9.64,10.02,9.48,9.67,297315,9.0889108868868,9.44718745711678,8.93805759415839,9.11719587927338,315342.138972354,0.0,1.0
2023-04-19,9.76,9.85,9.45,9.58,249293,9.20205085643311,9.28690583359284,8.90977260177181,9.03234090211365,264408.414815381,0.0,1.0
2023-04-20,9.58,9.92,9.39,9.67,366768,9.03234090211365,9.35290414916152,8.85320261699866,9.11719587927338,389006.291733052,0.0,1.0
2023-04-21,9.79,9.9099,9.52,9.59,290474,9.23033584881968,9.34338153505804,8.97577091734049,9.04176923290917,308086.347731718,0.0,1.0
2023-04-24,9.65,9.86,9.38,9.77,254650,9.09833921768232,9.29633416438836,8.84377428620313,9.21147918722863,270090.226491465,0.0,1.0
2023-04-25,9.24,9.59,9.22,9.54,303301,8.71177765506577,9.04176923290917,8.69292099347472,8.99462757893154,321691.088887052,0.0,1.0
2023-04-26,9.35,9.53,9.09,9.22,319749,8.81548929381655,8.98519924813602,8.57035269313288,8.69292099347472,339136.382605221,0.0,1.0
2023-04-27,9.52,9.52,9.245,9.42,292799,8.97577091734049,8.97577091734049,8.71649182046353,8.88148760938523,310552.319758392,0.0,1.0
2023-04-28,9.73,9.84,9.46,9.47,460295,9.17376586404653,9.27747750279731,8.91920093256734,8.92862926336286,488204.126459411,0.0,1.0
2023-05-01,9.51,9.71,9.49,9.67,619928,8.96634258654496,9.15490920245548,8.94748592495391,9.11719587927338,657516.174861187,0.0,1.0
2023-05-02,9.02,9.66,8.87,9.39,693427,8.5043543775642,9.10776754847785,8.36292941563132,8.85320261699866,735471.649264863,0.0,1.0
2023-05-03,8.66,9.01,8.16,8.16,601033,8.16493446892528,8.49492604676868,7.69351792914899,7.69351792914899,637475.511874513,0.0,1.0
2023-05-04,8.54,8.79,8.41,8.59,335338,8.05179449937897,8.28750276926711,7.92922619903714,8.0989361533566,355670.592464932,0.0,1.0
2023-05-05,8.55,8.8,8.25,8.67,254029,8.08479365716331,8.32119113251896,7.80111668673653,8.19826444533402,268646.058526875,0.025,1.0
2023-05-08,8.36,8.83,8.35,8.63,226871,7.90513157589301,8.34955882956164,7.89567567687879,8.16044084927712,239925.362632025,0.0,1.0
2023-05-09,8.35,8.505,8.1,8.29,253145,7.89567567687879,8.0422421115993,7.65927820152314,7.83894028279343,267711.192366957,0.0,1.0
2023-05-10,8.57,8.7,8.35,8.48,310736,8.10370545519176,8.2266321423767,7.89567567687879,8.01860236406373,328616.030620153,0.0,1.0
2023-05-11,8.55,8.58,8.295,8.52,244258,8.08479365716331,8.11316135420599,7.84366823230055,8.05642596012063,258312.826345249,0.0,1.0
2023-05-12,8.74,8.82,8.5,8.6,249939,8.26445573843361,8.34010293054742,8.03751416209218,8.13207315223444,264320.716225897,0.0,1.0
2023-05-15,9.03,9.142,8.71,8.75,270289,8.53867680984616,8.6445828788055,8.23608804139093,8.27391163744783,285841.673640295,0.0,1.0
2023-05-16,8.69,9.05,8.47,8.92,309718,8.21717624336248,8.55758860787462,8.0091464650495,8.43466192068968,327539.453978981,0.0,1.0
2023-05-17,8.84,8.94,8.63,8.73,257495,8.35901472857587,8.45357371871813,8.16044084927712,8.25499983941938,272311.495303204,0.0,1.0
2023-05-18,8.69,8.885,8.635,8.85,266988,8.21717624336248,8.40156627413988,8.16516879878423,8.36847062759009,282350.731113271,0.0,1.0
2023-05-19,8.52,8.81,8.49,8.81,173400,8.05642596012063,8.33064703153319,8.02805826307795,8.33064703153319,183377.592906952,0.0,1.0
2023-05-22,8.78,8.87,8.51,8.54,168909,8.30227933449051,8.38738242561855,8.04697006110641,8.07533775814908,178628.176703116,0.0,1.0
2023-05-23,8.76,9.04,8.74,8.79,183098,8.28336753646206,8.54813270886039,8.26445573843361,8.31173523350474,193633.624602521,0.0,1.0
2023-05-24,8.44,8.765,8.42,8.76,172558,7.98077876800682,8.28809548596917,7.96186696997837,8.28336753646206,182487.143465039,0.0,1.0
2023-05-25,8.42,9.07,8.35,8.72,443275,7.96186696997837,8.57650040590307,7.89567567687879,8.24554394040515,468781.444612625,0.0,1.0
2023-05-26,8.52,8.71,8.4,8.4,236994,8.05642596012063,8.23608804139093,7.94295517194992,7.94295517194992,250630.849212169,0.0,1.0
2023-05-30,8.75,8.825,8.5,8.6,237145,8.27391163744783,8.34483088005453,8.03751416209218,8.13207315223444,250790.537888807,0.0,1.0
2023-05-31,8.27,8.71,8.09,8.69,571838,7.82002848476498,8.23608804139093,7.64982230250891,8.21717624336248,604742.075967275,0.0,1.0
2023-06-01,7.91,8.27,7.895,8.25,292094,7.47961612025284,7.82002848476498,7.4654322717315,7.80111668673653,308901.353071299,0.0,1.0
2023-06-02,8.27,8.32,8.07,8.07,356312,7.82002848476498,7.86730797983611,7.63091050448046,7.63091050448046,376814.514901164,0.0,1.0
2023-06-05,8.2,8.36,8.06,8.29,360538,7.7538371916654,7.90513157589301,7.62145460546623,7.83894028279343,381283.682765205,0.0,1.0
2023-06-06,8.55,8.64,8.13,8.21,375106,8.08479365716331,8.16989674829135,7.68764589856582,7.76329309067962,396689.938667561,0.0,1.0
2023-06-07,8.82,9.135,8.65,8.65,361960,8.34010293054742,8.63796374949554,8.17935264730557,8.17935264730557,382787.505931951,0.0,1.0
2023-06-08,8.68,8.91,8.53,8.87,153037,8.20772034434825,8.42520602167545,8.06588185913486,8.38738242561855,161842.887460791,0.0,1.0
2023-06-09,8.6,8.8,8.52,8.71,233297,8.13207315223444,8.32119113251896,8.05642596012063,8.23608804139093,246721.120486812,0.0,1.0
2023-06-12,8.35,8.72,8.32,8.62,294286,7.89567567687879,8.24554394040515,7.86730797983611,8.15098495026289,311219.482734805,0.0,1.0
2023-06-13,8.52,8.63,8.32,8.38,172356,8.05642596012063,8.16044084927712,7.86730797983611,7.92404337392147,182273.520202253,0.0,1.0
2023-06-14,8.35,8.71,8.305,8.59,166502,7.89567567687879,8.23608804139093,7.85312413131477,8.12261725322021,176082.675745059,0.0,1.0
2023-06-15,8.0,8.395,7.96,8.35,255147,7.56471921138088,7.93822722244281,7.52689561532397,7.89567567687879,269828.389258535,0.0,1.0
2023-06-16,8.02,8.21,7.915,8.08,386393,7.58363100940933,7.76329309067962,7.48434406975995,7.64036640349468,408626.402860991,0.0,1.0
2023-06-20,7.92,8.06,7.86,8.03,192570,7.48907201926707,7.62145460546623,7.43233662518171,7.59308690842355,203650.652053585,0.0,1.0
2023-06-21,7.93,8.06,7.78,7.88,140871,7.49852791828129,7.62145460546623,7.3566894330679,7.45124842321016,148976.844811968,0.0,1.0
2023-06-22,7.99,8.2,7.76,7.89,253510,7.55526331236665,7.7538371916654,7.33777763503945,7.46070432222439,268097.19479724,0.0,1.0
2023-06-23,8.03,8.4,7.83,7.83,1450150,7.59308690842355,7.94295517194992,7.40396892813903,7.40396892813903,1533592.94321809,0.0,1.0
2023-06-26,8.06,8.2,7.87,8.14,305155,7.62145460546623,7.7538371916654,7.44179252419594,7.69710179758004,322713.894829994,0.0,1.0
2023-06-27,8.34,8.435,8.0138,8.1,157313,7.88621977786456,7.97605081849971,7.57776835202051,7.65927820152314,166364.932370077,0.0,1.0
2023-06-28,8.39,8.41,8.18,8.33,199229,7.93349927293569,7.95241107096415,7.73492539363694,7.87676387885034,210692.816939211,0.0,1.0
2023-06-29,9.01,9.03,8.39,8.42,299940,8.51976501181771,8.53867680984616,7.93349927293569,7.96186696997837,317198.819011022,0.0,1.0
2023-06-30,9.14,9.225,8.83,9.03,292516,8.64269169900265,8.72306684062357,8.34955882956164,8.53867680984616,309347.63533316,0.0,1.0
2023-07-03,8.96,9.27,8.92,9.12,84319,8.47248551674658,8.76561838618759,8.43466192068968,8.6237799009742,89170.7915589462,0.0,1.0
2023-07-05,8.87,9.19,8.57,8.94,393169,8.38738242561855,8.68997119407378,8.10370545519176,8.45357371871813,415792.300032487,0.0,1.0
2023-07-06,8.36,8.76,8.23,8.71,290064,7.90513157589301,8.28336753646206,7.78220488870808,8.23608804139093,306754.545034384,0.0,1.0
2023-07-07,8.42,8.66,8.33,8.4,163045,7.96186696997837,8.1888085463198,7.87676387885034,7.94295517194992,172426.756836874,0.0,1.0
2023-07-10,8.67,8.71,8.42,8.42,165839,8.19826444533402,8.23608804139093,7.96186696997837,7.96186696997837,175381.526125121,0.0,1.0
2023-07-11,8.96,9.03,8.7,8.72,165325,8.47248551674658,8.53867680984616,8.2266321423767,8.24554394040515,174837.95010001,0.0,1.0
2023-07-12,9.47,9.5,9.0,9.17,212177,8.95473636647211,8.98310406351479,8.51030911280349,8.67105939604533,224385.856575654,0.0,1.0
2023-07-13,9.54,9.58,9.3244,9.5,143537,9.02092765957169,9.0587512556286,8.81705847682498,8.98310406351479,151796.24886439,0.0,1.0
2023-07-14,8.98,9.5,8.945,9.5,283967,8.49139731477503,8.98310406351479,8.45830166822524,8.98310406351479,300306.718137303,0.0,1.0
2023-07-17,8.73,9.05,8.7,9.04,183606,8.25499983941938,8.55758860787462,8.2266321423767,8.54813270886039,194170.855382202,0.0,1.0
2023-07-18,8.71,9.0,8.625,8.74,148469,8.23608804139093,8.51030911280349,8.15571289977001,8.26445573843361,157012.040607279,0.0,1.0
2023-07-19,8.77,9.0,8.74,8.78,181482,8.29282343547628,8.51030911280349,8.26445573843361,8.30227933449051,191924.638500228,0.0,1.0
2023-07-20,8.65,8.84,8.575,8.8,192895,8.17935264730557,8.35901472857587,8.10843340469888,8.32119113251896,203994.352847673,0.0,1.0
2023-07-21,8.46,8.76,8.37,8.75,168043,7.99969056603528,8.28336753646206,7.91458747490724,8.27391163744783,177712.346279486,0.0,1.0
2023-07-24,8.69,8.7,8.39,8.45,249640,8.21717624336248,8.2266321423767,7.93349927293569,7.99023466702105,264004.511495337,0.0,1.0
2023-07-25,8.42,8.71,8.3,8.71,215831,7.96186696997837,8.23608804139093,7.84839618180766,8.23608804139093,228250.111042101,0.0,1.0
2023-07-26,8.51,8.575,8.35,8.43,203680,8.04697006110641,8.10843340469888,7.89567567687879,7.9713228689926,215399.931506851,0.0,1.0
2023-07-27,8.41,8.69,8.38,8.54,218996,7.95241107096415,8.21717624336248,7.92404337392147,8.07533775814908,231597.22800606,0.0,1.0
2023-07-28,8.77,8.8,8.43,8.53,248716,8.29282343547628,8.32119113251896,7.9713228689926,8.06588185913486,263027.343699224,0.0,1.0
2023-07-31,8.9,9.03,8.77,8.77,213743,8.41575012266122,8.53867680984616,8.29282343547628,8.29282343547628,226041.965632703,0.0,1.0
2023-08-01,8.57,8.8362,8.56,8.83,166499,8.10370545519176,8.35542148695046,8.09424955617754,8.34955882956164,176079.503122345,0.0,1.0
2023-08-02,8.36,8.53,8.26,8.5,259740,7.90513157589301,8.06588185913486,7.81057258575075,8.03751416209218,274685.67463467,0.0,1.0
2023-08-03,8.45,8.55,8.27,8.36,150051,7.99023466702105,8.08479365716331,7.82002848476498,7.90513157589301,158685.070318806,0.0,1.0
2023-08-04,8.55,8.7,8.395,8.47,101976,8.08479365716331,8.2266321423767,7.93822722244281,8.0091464650495,107843.79131649,0.0,1.0
2023-08-07,8.45,8.6,8.15,8.51,328053,7.99023466702105,8.13207315223444,7.70655769659427,8.04697006110641,346929.466470036,0.0,1.0
2023-08-08,9.05,9.075,7.67,7.7,908192,8.55758860787462,8.58122835541018,7.25267454391141,7.28104224095409,960450.189488756,0.0,1.0
2023-08-09,8.76,9.0609,8.5,9.04,274426,8.28336753646206,8.56789553780012,8.03751416209218,8.54813270886039,290216.720363801,0.0,1.0
2023-08-10,8.62,8.88,8.54,8.83,318453,8.15098495026289,8.39683832463277,8.07533775814908,8.34955882956164,336777.073783146,0.0,1.0
2023-08-11,9.11,9.38,8.58,8.59,797536,8.63796374949554,8.89397365206017,8.13542579260941,8.14490764085254,841118.713935829,0.025,1.0
2023-08-14,8.31,9.03,8.29,9.03,322754,7.87941589004478,8.56210896355046,7.86045219355851,8.56210896355046,340391.442389616,0.0,1.0
2023-08-15,8.08,8.25,7.9555,8.22,271068,7.66133338045268,7.82252480058597,7.54328436982566,7.79407925585657,285880.972832772,0.0,1.0
2023-08-16,8.36,8.39,8.11,8.11,209306,7.92682513126045,7.95527067598985,7.68977892518209,7.68977892518209,220743.883083714,0.0,1.0
2023-08-17,8.27,8.45,8.15,8.36,214913,7.84148849707224,8.01216176544866,7.72770631815462,7.92682513126045,226657.28715455,0.0,1.0
2023-08-18,8.31,8.39,8.09,8.14,168106,7.87941589004478,7.95527067598985,7.67081522869582,7.71822446991149,177292.438867833,0.0,1.0
2023-08-21,8.33,8.4,8.2,8.33,182862,7.89837958653105,7.96475252423299,7.7751155593703,7.89837958653105,192854.805636026,0.0,1.0
2023-08-22,8.19,8.455,8.09,8.38,195532,7.76563371112716,8.01690268957023,7.67081522869582,7.94578882774672,206217.179379113,0.0,1.0
2023-08-23,8.0,8.21,8.0,8.15,179622,7.58547859450761,7.78459740761343,7.58547859450761,7.72770631815462,189437.750314195,0.0,1.0
2023-08-24,7.44,8.0,7.37,8.0,207288,7.05449509289207,7.58547859450761,6.98812215519013,7.58547859450761,218615.606034499,0.0,1.0
2023-08-25,7.45,7.6298,7.41,7.51,272209,7.06397694113521,7.23446057254677,7.02604954816267,7.12086803059402,287084.324722342,0.0,1.0
2023-08-28,7.28,7.71,7.27,7.5,198422,6.90278552100192,7.31050499545671,6.89330367275879,7.11138618235088,209265.108354451,0.0,1.0
2023-08-29,7.21,7.37,7.14,7.37,328782,6.83641258329998,6.98812215519013,6.77003964559804,6.98812215519013,346748.852722949,0.0,1.0
2023-08-30,7.13,7.23,6.97,7.23,287000,6.7605577973549,6.85537627978625,6.60884822546475,6.85537627978625,302683.604125185,0.0,1.0
2023-08-31,7.19,7.36,7.06,7.15,275860,6.81744888681371,6.978640306947,6.69418485965296,6.77952149384117,290934.839839628,0.0,1.0
2023-09-01,7.26,7.45,7.235,7.24,140517,6.88382182451565,7.06397694113521,6.86011720390782,6.86485812802938,148195.790943758,0.0,1.0
2023-09-05,6.875,7.2236,6.83,7.2,207995,6.51877066715497,6.84930789691064,6.47610235006087,6.82693073505685,219361.241254417,0.0,1.0
2023-09-06,6.8,6.9,6.67,6.88,266151,6.44765680533147,6.54247528776281,6.32439277817072,6.52351159127654,280695.274987881,0.0,1.0
2023-09-07,6.7,6.77,6.53,6.73,335006,6.35283832290012,6.41921126060206,6.19164690276683,6.38128386762952,353312.973810319,0.0,1.0
2023-09-08,6.695,6.71,6.48,6.7,568684,6.34809739877855,6.36232017114325,6.14423766155116,6.35283832290012,599760.706370475,0.0,1.0
2023-09-11,6.62,6.75,6.58,6.75,266025,6.27698353695504,6.40024756411579,6.23905614398251,6.40024756411579,280562.389503144,0.0,1.0
2023-09-12,6.65,6.655,6.56,6.58,275379,6.30542908168445,6.31017000580602,6.22009244749624,6.23905614398251,290427.554774875,0.0,1.0
2023-09-13,6.655,6.76,6.58,6.66,225268,6.31017000580602,6.40972941235893,6.23905614398251,6.31491092992758,237578.153777254,0.0,1.0
2023-09-14,6.71,6.77,6.655,6.68,426405,6.36232017114325,6.41921126060206,6.31017000580602,6.33387462641385,449706.627933796,0.0,1.0
2023-09-15,6.92,6.97,6.71,6.72,304665,6.56143898424908,6.60884822546475,6.36232017114325,6.37180201938639,321313.938156095,0.0,1.0
2023-09-18,7.395,7.415,6.935,6.95,552320,7.01182677579797,7.03079047228424,6.57566175661378,6.58988452897848,582502.467701818,0.0,1.0
2023-09-19,7.52,7.65,7.361,7.42,382238,7.13034987883715,7.2536139059979,6.97958849177131,7.0355313964058,403126.046946349,0.0,1.0
2023-09-20,7.51,7.605,7.41,7.58,361711,7.12086803059402,7.21094558890379,7.02604954816267,7.18724096829596,381477.31404782,0.0,1.0
2023-09-21,7.39,7.48,7.25,7.48,270491,7.0070858516764,7.09242248586461,6.87433997627252,7.09242248586461,285272.441684409,0.0,1.0
2023-09-22,7.42,7.56,7.34,7.45,343243,7.0355313964058,7.16827727180969,6.95967661046073,7.06397694113521,362000.098713382,0.0,1.0
2023-09-25,7.47,7.55,7.35,7.36,170602,7.08294063762148,7.15879542356655,6.96915845870386,6.978640306947,179924.837041689,0.0,1.0
2023-09-26,7.31,7.51,7.27,7.44,355477,6.93123106573133,7.12086803059402,6.89330367275879,7.05449509289207,374902.646493408,0.0,1.0
2023-09-27,7.24,7.3997,7.16,7.36,180530,6.86485812802938,7.01628324447224,6.78900334208431,6.978640306947,190395.369521671,0.0,1.0
2023-09-28,7.24,7.25,7.1,7.24,199495,6.86485812802938,6.87433997627252,6.7321122526255,6.86485812802938,210396.744268131,0.0,1.0
2023-09-29,7.56,7.59,7.22,7.34,194019,7.16827727180969,7.19672281653909,6.84589443154311,6.95967661046073,204621.498915554,0.0,1.0
2023-10-02,7.26,7.54,7.1,7.54,501182,6.88382182451565,7.14931357532342,6.7321122526255,7.14931357532342,528569.944538914,0.0,1.0
2023-10-03,7.2,7.285,7.16,7.22,171798,6.82693073505685,6.90752644512349,6.78900334208431,6.84589443154311,181186.194499994,0.0,1.0
2023-10-04,6.96,7.27,6.945,7.22,194029,6.59936637722162,6.89330367275879,6.58514360485692,6.84589443154311,204632.045382597,0.0,1.0
2023-10-05,6.54,6.99,6.53,6.96,291860,6.20112875100997,6.62781192195102,6.19164690276683,6.59936637722162,307809.187107931,0.0,1.0
2023-10-06,6.29,6.52,6.25,6.51,349385,5.96408254493161,6.1821650545237,5.92615515195907,6.17268320628056,368477.738771002,0.0,1.0
2023-10-09,6.275,6.33,6.1,6.22,244474,5.9498597725669,6.00200993790414,5.78392742831205,5.89770960722966,257833.698379444,0.0,1.0
2023-10-10,6.3,6.639,6.23,6.37,225323,5.97356439317474,6.294999048617,5.9071914554728,6.03993733087668,237636.159345989,0.0,1.0
2023-10-11,6.125,6.32,6.04,6.28,184917,5.80763204891989,5.99252808966101,5.72703633885324,5.95460069668847,195022.104613299,0.0,1.0
2023-10-12,5.64,6.15,5.43,6.15,575846,5.34776240912786,5.83133666952772,5.14864359602204,5.83133666952772,607314.086066449,0.0,1.0
2023-10-13,5.86,5.91,5.6,5.65,317905,5.55636307047682,5.60377231169249,5.30983501615532,5.357244257371,335277.460520616,0.0,1.0
2023-10-16,5.86,5.988,5.78,5.91,177513,5.55636307047682,5.67773072798894,5.48050828453175,5.60377231169249,187213.500414892,0.0,1.0
2023-10-17,6.04,6.16,5.82,5.86,190661,5.72703633885324,5.84081851777086,5.51843567750428,5.55636307047682,201079.99528262,0.0,1.0
2023-10-18,5.67,6.03,5.66,6.03,216194,5.37620795385727,5.71755449061011,5.36672610561413,5.71755449061011,228008.289582718,0.0,1.0
2023-10-19,5.42,5.7,5.35,5.69,382700,5.1391617477789,5.40465349858667,5.07278881007696,5.39517165034354,403613.293723722,0.0,1.0
2023-10-20,5.365,5.47,5.32,5.44,237796,5.08701158244166,5.18657098899458,5.04434326534756,5.15812544426517,250790.767688336,0.0,1.0
2023-10-23,5.445,5.61,5.27,5.34,296245,5.16286636838674,5.31931686439846,4.99693402413189,5.06330696183383,312433.812906151,0.0,1.0
2023-10-24,5.49,5.7,5.47,5.49,187232,5.20553468548085,5.40465349858667,5.18657098899458,5.20553468548085,197463.611733681,0.0,1.0
2023-10-25,5.48,5.53,5.29,5.47,170947,5.19605283723771,5.24346207845338,5.01589772061816,5.18657098899458,180288.690154662,0.0,1.0
2023-10-26,5.74,5.855,5.38,5.48,246720,5.44258089155921,5.55162214635526,5.10123435480637,5.19605283723771,260202.434877232,0.0,1.0
2023-10-27,5.61,5.86,5.58,5.72,145503,5.31931686439846,5.55636307047682,5.29087131966906,5.42361719507294,153454.259411243,0.0,1.0
2023-10-30,5.71,5.77,5.54,5.62,140446,5.4141353468298,5.47102643628861,5.25294392669652,5.32879871264159,148120.911027755,0.0,1.0
2023-10-31,5.79,5.88,5.68,5.74,127649,5.48999013277488,5.57532676696309,5.3856898021004,5.44258089155921,134624.597153225,0.0,1.0
2023-11-01,5.76,5.82,5.6,5.76,134561,5.46154458804548,5.51843567750428,5.30983501615532,5.46154458804548,141914.315173132,0.0,1.0
2023-11-02,5.81,5.93,5.675,5.88,294086,5.50895382926115,5.62273600817876,5.38094887797883,5.57532676696309,310156.830671634,0.0,1.0
2023-11-03,6.08,6.11,5.74,6.0,454541,5.76496373182578,5.79340927655518,5.44258089155921,5.68910894588071,479380.167605106,0.0,1.0
2023-11-06,5.83,6.09,5.82,6.09,160367,5.52791752574742,5.77444558006892,5.51843567750428,5.77444558006892,169130.528023496,0.0,1.0
2023-11-07,5.8,6.08,5.7,5.85,284016,5.49947198101802,5.76496373182578,5.40465349858667,5.54688122223369,299536.538359646,0.0,1.0
2023-11-08,5.12,5.88,5.11,5.72,686077,4.85470630048487,5.57532676696309,4.84522445224173,5.42361719507294,723568.846924718,0.0,1.0
2023-11-09,4.92,5.13,4.8,5.1,491148,4.66506933562218,4.864188148728,4.55128715670456,4.8357426039986,517987.619508279,0.0,1.0
2023-11-10,5.0,5.04,4.77,5.0,350958,4.74092412156725,4.77885151453979,4.52284161197516,4.74092412156725,370136.698036817,0.0,1.0
2023-11-13,4.97,5.0772,4.9,4.96,278233,4.73618319744569,4.83833990544693,4.66947639184786,4.72665365378885,291968.860230275,0.025,1.0
2023-11-14,5.11,5.3,4.9495,5.23,647352,4.86959680864134,5.05065813812115,4.71664763294918,4.98395133252333,679310.597980072,0.0,1.0
2023-11-15,5.08,5.27,5.05,5.12,444634,4.84100817767084,5.02206950715066,4.81241954670035,4.87912635229817,466584.776786465,0.0,1.0
2023-11-16,5.0,5.07,4.9,5.03,754422,4.76477182841618,4.83147863401401,4.66947639184786,4.79336045938668,791666.450322734,0.0,1.0
2023-11-17,5.21,5.24,4.9852,5.08,1057105,4.96489224520966,4.99348087618016,4.75066810380407,4.84100817767084,1109292.36285317,0.0,1.0
2023-11-20,5.22,5.45,5.16,5.25,512140,4.9744217888665,5.19360129297364,4.9172445269255,5.00301041983699,537423.425971518,0.0,1.0
2023-11-21,5.18,5.4002,5.05,5.18,650018,4.93630361423917,5.14614416556261,4.81241954670035,4.93630361423917,682108.213580572,0.0,1.0
2023-11-22,5.225,5.325,4.99,5.21,214003,4.97918656069491,5.07448199726324,4.75524228475935,4.96489224520966,224567.941242986,0.0,1.0
2023-11-24,5.37,5.44,5.21,5.22,124434,5.11736494371898,5.18407174931681,4.96489224520966,4.9744217888665,130577.081632639,0.0,1.0
2023-11-27,5.32,5.37,5.21,5.34,219105,5.06971722543482,5.11736494371898,4.96489224520966,5.08877631274848,229921.817759772,0.0,1.0
2023-11-28,5.31,5.39,5.15,5.32,304611,5.06018768177799,5.13642403103265,4.90771498326867,5.06971722543482,319649.094405065,0.0,1.0
2023-11-29,5.44,5.52,5.335,5.34,201164,5.18407174931681,5.26030809857147,5.08401154092007,5.08877631274848,211095.103022874,0.0,1.0
2023-11-30,5.69,5.79,5.3524,5.43,906624,5.42231034073762,5.51760577730594,5.10059294688296,5.17454220565998,951382.387917369,0.0,1.0
2023-12-01,6.27,6.285,5.63,5.68,471641,5.97502387283389,5.98931818831914,5.36513307879662,5.41278079708079,494925.063554171,0.0,1.0
2023-12-04,6.27,6.57,6.12,6.27,375718,5.97502387283389,6.26091018253887,5.83208071798141,5.97502387283389,394266.518450359,0.0,1.0
2023-12-05,6.0,6.29,5.95,6.29,213071,5.71772619409942,5.99408296014756,5.67007847581526,5.99408296014756,223589.930087822,0.0,1.0
2023-12-06,6.24,6.33,6.07,6.08,360064,5.9464352418634,6.03220113477489,5.78443299969725,5.79396254335408,377839.708769103,0.0,1.0
2023-12-07,6.08,6.2,6.05,6.2,190322,5.79396254335408,5.90831706723607,5.76537391238358,5.90831706723607,199717.853082656,0.0,1.0
2023-12-08,6.06,6.14,5.95,6.0,184140,5.77490345604041,5.85113980529507,5.67007847581526,5.71772619409942,193230.658918256,0.0,1.0
2023-12-11,5.78,6.11,5.71,6.1,271562,5.50807623364911,5.82255117432458,5.44136942805128,5.81302163066774,284968.525019872,0.0,1.0
2023-12-12,5.625,5.76,5.57,5.76,213852,5.36036830696821,5.48901714633544,5.30795581685563,5.48901714633544,224409.486645958,0.0,1.0
2023-12-13,5.86,5.89,5.55,5.77,706617,5.58431258290377,5.61290121387426,5.28889672954196,5.49854668999228,741501.403892912,0.0,1.0
2023-12-14,6.07,6.21,5.86,5.92,1059895,5.78443299969725,5.9178466108929,5.58431258290377,5.64148984484476,1112220.10010951,0.0,1.0
2023-12-15,6.08,6.14,5.92,6.14,525788,5.79396254335408,5.85113980529507,5.64148984484476,5.85113980529507,551745.203059149,0.0,1.0
2023-12-18,6.4,6.43,5.95,6.1,413406,6.09890794037272,6.12749657134321,5.67007847581526,5.81302163066774,433815.106879332,0.0,1.0
2023-12-19,6.48,6.69,6.37,6.39,578153,6.17514428962737,6.37526470642085,6.07031930940222,6.08937839671588,606695.368445564,0.0,1.0
2023-12-20,6.39,6.84,6.38,6.58,588346,6.08937839671588,6.51820786127334,6.07984885305905,6.2704397261957,617391.578429021,0.0,1.0
2023-12-21,6.45,6.58,6.37,6.41,270778,6.14655565865688,6.2704397261957,6.07031930940222,6.10843748402955,284145.820357159,0.0,1.0
2023-12-22,6.51,6.58,6.42,6.45,218821,6.20373292059787,6.2704397261957,6.11796702768638,6.14655565865688,229623.797193177,0.0,1.0
2023-12-26,6.71,6.8599,6.62,6.62,270810,6.39432379373452,6.53717165315044,6.30855790082303,6.30855790082303,284179.400139311,0.0,1.0
2023-12-27,6.78,6.79,6.585,6.74,339644,6.46103059933235,6.47056014298918,6.27520449802411,6.42291242470502,356411.610283653,0.0,1.0
2023-12-28,6.45,6.76,6.32,6.72,373880,6.14655565865688,6.44197151201868,6.02267159111806,6.40385333739135,392337.77971303,0.0,1.0
2023-12-29,6.895,7.02,6.35,6.46,1984853,6.57062035138592,6.68973964709632,6.05126022208855,6.15608520231371,2082841.60446332,0.0,1.0
2024-01-02,6.56,7.18,6.52,6.92,673474,6.25138063888203,6.84221234560564,6.2132624642547,6.594444210528,706722.19389765,0.0,1.0
2024-01-03,6.12,6.5,6.1,6.181,339134,5.83208071798141,6.19420337694104,5.81302163066774,5.89021093428809,355876.432505613,0.0,1.0
2024-01-04,6.3,6.43,5.75,5.82,578026,6.00361250380439,6.12749657134321,5.47948760267861,5.54619440827644,606562.09868515,0.0,1.0
2024-01-05,6.18,6.38,6.16,6.25,315595,5.8892579799224,6.07984885305905,5.87019889260874,5.95596478552023,331175.354628581,0.0,1.0
2024-01-08,6.1,6.35,6.06,6.22,192768,5.81302163066774,6.05126022208855,5.77490345604041,5.92737615454973,202284.607680864,0.0,1.0
2024-01-09,6.01,6.11,5.92,6.08,199195,5.72725573775625,5.82255117432458,5.64148984484476,5.79396254335408,209028.897052362,0.0,1.0
2024-01-10,5.96,6.05,5.8462,6.0,165676,5.67960801947209,5.76537391238358,5.57116181265734,5.71772619409942,173855.124616818,0.0,1.0
2024-01-11,5.82,5.95,5.7101,5.95,243138,5.54619440827644,5.67007847581526,5.44146472348785,5.67007847581526,255141.283523769,0.0,1.0
2024-01-12,5.88,6.0,5.8416,5.95,154843,5.60337167021743,5.71772619409942,5.5667782225752,5.67007847581526,162487.31899033,0.0,1.0
2024-01-16,5.76,5.86,5.62,5.81,233315,5.48901714633544,5.58431258290377,5.35560353513979,5.53666486461961,244833.339771439,0.0,1.0
2024-01-17,5.67,5.74,5.59,5.69,172416,5.40325125342395,5.46995805902178,5.32701490416929,5.42231034073762,180927.866232486,0.0,1.0
2024-01-18,5.73,5.75,5.59,5.74,188858,5.46042851536495,5.47948760267861,5.32701490416929,5.46995805902178,198181.578049223,0.0,1.0
2024-01-19,5.88,5.9,5.63,5.78,140671,5.60337167021743,5.6224307575311,5.36513307879662,5.50807623364911,147615.672969968,0.0,1.0
2024-01-22,6.33,6.34,5.91,5.92,224409,6.03220113477489,6.04173067843172,5.63196030118793,5.64148984484476,235487.666651389,0.0,1.0
2024-01-23,6.35,6.66,6.32,6.38,272414,6.05126022208855,6.34667607545036,6.02267159111806,6.07984885305905,285862.586719657,0.0,1.0
2024-01-24,6.39,6.6,6.335,6.47,257592,6.08937839671588,6.28949881350936,6.0369659066033,6.16561474597054,270308.851374342,0.0,1.0
2024-01-25,6.2,6.49,6.1,6.49,206167,5.90831706723607,6.18467383328421,5.81302163066774,6.18467383328421,216345.092088628,0.0,1.0
2024-01-26,6.19,6.38,6.15,6.28,161091,5.89878752357924,6.07984885305905,5.86066934895191,5.98455341649073,169043.771455418,0.0,1.0
2024-01-29,6.43,6.45,6.08,6.23,237266,6.12749657134321,6.14655565865688,5.79396254335408,5.93690569820657,248979.393498962,0.0,1.0
2024-01-30,6.2,6.41,6.1,6.41,276394,5.90831706723607,6.10843748402955,5.81302163066774,6.10843748402955,290039.072124754,0.0,1.0
2024-01-31,5.92,6.26,5.9,6.26,311569,5.64148984484476,5.96549432917706,5.6224307575311,5.96549432917706,326950.59828664,0.0,1.0
2024-02-01,6.06,6.12,5.85,6.09,153253,5.77490345604041,5.83208071798141,5.57478303924693,5.80349208701091,160818.823564676,0.0,1.0
2024-02-02,5.98,6.04,5.81,5.94,141032,5.69866710678576,5.75584436872675,5.53666486461961,5.66054893215843,147994.494887365,0.0,1.0
2024-02-05,5.82,5.97,5.7,5.88,199334,5.54619440827644,5.68913756312892,5.43183988439445,5.60337167021743,209174.759231082,0.0,1.0
2024-02-06,5.98,6.0,5.82,5.84,142125,5.69866710678576,5.71772619409942,5.54619440827644,5.5652534955901,149141.454321478,0.0,1.0
2024-02-07,5.83,5.97,5.775,5.97,223809,5.55572395193327,5.68913756312892,5.50331146182069,5.68913756312892,234858.045736048,0.0,1.0
2024-02-08,6.05,6.215,5.85,5.87,223030,5.76537391238358,5.92261138272132,5.57478303924693,5.5938421265606,234040.587914296,0.0,1.0
2024-02-09,6.17,6.25,6.035,6.12,123960,5.87972843626557,5.95596478552023,5.75107959689833,5.83208071798141,130079.68110952,0.0,1.0
2024-02-12,6.27,6.37,6.14,6.14,266092,5.97502387283389,6.07031930940222,5.85113980529507,5.85113980529507,279228.481008344,0.0,1.0
2024-02-13,5.91,6.1,5.82,6.02,244596,5.63196030118793,5.81302163066774,5.54619440827644,5.73678528141309,256671.262348048,0.0,1.0
2024-02-14,6.08,6.1,5.92,5.98,156007,5.79396254335408,5.81302163066774,5.64148984484476,5.69866710678576,163708.783566093,0.0,1.0
2024-02-15,6.16,6.24,6.069,6.15,316292,5.87019889260874,5.9464352418634,5.78348004533156,5.86066934895191,331906.764258569,0.0,1.0
2024-02-16,5.99,6.09,5.915,6.09,199616,5.70819665044259,5.80349208701091,5.63672507301635,5.80349208701091,209470.681061293,0.0,1.0
2024-02-20,5.81,5.94,5.76,5.94,469215,5.53666486461961,5.66054893215843,5.48901714633544,5.66054893215843,492379.296319806,0.0,1.0
2024-02-21,5.88,5.9,5.71,5.8,205402,5.60337167021743,5.6224307575311,5.44136942805128,5.52713532096277,215542.325421568,0.0,1.0
2024-02-22,5.75,5.86,5.71,5.86,265568,5.47948760267861,5.58431258290377,5.44136942805128,5.58431258290377,278678.612075612,0.0,1.0
2024-02-23,5.8,5.81,5.62,5.73,279376,5.52713532096277,5.53666486461961,5.35560353513979,5.46042851536495,293168.288074001,0.0,1.0
2024-02-26,5.89,5.97,5.77,5.8,227460,5.61290121387426,5.68913756312892,5.49854668999228,5.52713532096277,238689.2890059,0.0,1.0
2024-02-27,5.75,5.93,5.68,5.93,546763,5.47948760267861,5.65101938850159,5.41278079708079,5.65101938850159,573755.70089129,0.0,1.0
2024-02-28,5.59,5.73,5.58,5.69,286121,5.32701490416929,5.46042851536495,5.31748536051246,5.42231034073762,300246.27653063,0.0,1.0
2024-02-29,5.76,5.83,5.63,5.73,343779,5.48901714633544,5.55572395193327,5.36513307879662,5.46042851536495,360750.747758548,0.0,1.0
2024-03-01,5.92,5.98,5.6832,5.82,721300,5.64148984484476,5.69866710678576,5.41583025105097,5.54619440827644,756909.277059507,0.0,1.0
2024-03-04,5.8,5.99,5.5694,5.98,345400,5.52713532096277,5.70819665044259,5.30738404423622,5.69866710678576,362451.773598162,0.0,1.0
2024-03-05,5.57,5.925,5.55,5.8,270213,5.30795581685563,5.64625461667318,5.28889672954196,5.52713532096277,283552.927328546,0.0,1.0
2024-03-06,5.59,5.64,5.49,5.63,254060,5.32701490416929,5.37466262245345,5.23171946760097,5.36513307879662,266602.482919366,0.0,1.0
2024-03-07,5.27,5.64,5.25,5.6,338622,5.02206950715066,5.37466262245345,5.00301041983699,5.33654444782613,355339.155991189,0.0,1.0
2024-03-08,6.55,6.62,5.29,5.29,1151611,6.2418510952252,6.30855790082303,5.04112859446432,5.04112859446432,1208463.95322858,0.0,1.0
2024-03-11,6.75,6.8,6.05,6.46,741620,6.43244196836185,6.48008968664601,5.76537391238358,6.15608520231371,778232.438725734,0.0,1.0
2024-03-12,6.48,6.9,6.48,6.8,657786,6.17514428962737,6.57538512321433,6.17514428962737,6.48008968664601,690259.705697859,0.0,1.0
2024-03-13,6.62,6.64,6.32,6.54,568792,6.30855790082303,6.32761698813669,6.02267159111806,6.23232155156837,596872.232798047,0.0,1.0
2024-03-14,6.655,6.74,6.49,6.61,650123,6.34191130362194,6.42291242470502,6.18467383328421,6.2990283571662,682218.397240757,0.0,1.0
2024-03-15,6.76,6.85,6.61,6.61,482534,6.46579537116076,6.55187844562888,6.32232358038057,6.32232358038057,504490.113397203,0.025,1.0
2024-03-18,6.66,6.78,6.6,6.75,310090,6.37014751064063,6.48492494326479,6.31275879432856,6.45623058510875,324199.61963994,0.0,1.0
2024-03-19,6.77,6.87,6.59,6.62,349285,6.47536015721278,6.57100801773291,6.30319400827654,6.33188836643258,365178.058453791,0.0,1.0
2024-03-20,6.97,7.09,6.7,6.72,357117,6.66665587825304,6.78143331087719,6.40840665484869,6.42753622695271,373366.427704718,0.0,1.0
2024-03-21,7.08,7.31,6.97,7.02,314093,6.77186852482518,6.99185860402148,6.66665587825304,6.7144798085131,328384.762912598,0.0,1.0
2024-03-22,6.9,7.08,6.895,7.08,213831,6.59970237588895,6.77186852482518,6.59491998286294,6.77186852482518,223560.67227975,0.0,1.0
2024-03-25,6.66,6.97,6.61,6.91,219776,6.37014751064063,6.66665587825304,6.32232358038057,6.60926716194096,229776.179838071,0.0,1.0
2024-03-26,6.71,6.87,6.67,6.67,196211,6.4179714409007,6.57100801773291,6.37971229669265,6.37971229669265,205138.932468548,0.0,1.0
2024-03-27,6.91,6.96,6.74,6.75,197913,6.60926716194096,6.65709109220102,6.44666579905674,6.45623058510875,206918.376348155,0.0,1.0
2024-03-28,6.75,7.07,6.74,6.94,287653,6.45623058510875,6.76230373877317,6.44666579905674,6.637961520097,300741.698178875,0.0,1.0
2024-04-01,6.84,7.005,6.7,6.82,215325,6.54231365957687,6.70013262943508,6.40840665484869,6.52318408747284,225122.651807443,0.0,1.0
2024-04-02,6.53,6.92,6.5,6.91,240948,6.24580529196447,6.61883194799297,6.21711093380843,6.60926716194096,251911.541658886,0.0,1.0
2024-04-03,6.6,6.71,6.47,6.47,185126,6.31275879432856,6.4179714409007,6.18841657565239,6.18841657565239,193549.546213884,0.0,1.0
2024-04-04,6.52,6.81,6.485,6.62,193116,6.23624050591245,6.51361930142083,6.20276375473041,6.33188836643258,201903.104732131,0.0,1.0
2024-04-05,6.57,6.67,6.453,6.49,137400,6.28406443617252,6.37971229669265,6.17215643936397,6.20754614775641,143651.93246647,0.0,1.0
2024-04-08,6.61,6.76,6.54,6.63,177995,6.32232358038057,6.46579537116076,6.25537007801648,6.34145315248459,186094.073648976,0.0,1.0
2024-04-09,6.58,6.74,6.55,6.61,194136,6.29362922222453,6.44666579905674,6.26493486406849,6.32232358038057,202969.516457865,0.0,1.0
2024-04-10,6.33,6.41,6.04,6.38,232760,6.05450957092421,6.13102785934031,5.77713077541583,6.10233350118427,243350.973805644,0.0,1.0
2024-04-11,6.38,6.49,6.27,6.34,409541,6.10233350118427,6.20754614775641,5.99712085461213,6.06407435697622,428175.808400659,0.0,1.0
2024-04-12,6.09,6.4,6.06,6.38,183269,5.82495470567589,6.1214630732883,5.79626034751986,6.10233350118427,191608.049572034,0.0,1.0
2024-04-15,6.28,6.34,6.12,6.12,188537,6.00668564066414,6.06407435697622,5.85364906383193,5.85364906383193,197115.752484941,0.0,1.0
2024-04-16,6.18,6.29,6.16,6.21,193275,5.91103778014401,6.01625042671615,5.89190820803999,5.93973213830005,202069.339501143,0.0,1.0
2024-04-17,5.975,6.27,5.95,6.2,142739,5.71495966607775,5.99712085461213,5.69104770094771,5.93016735224804,149233.865999501,0.0,1.0
2024-04-18,6.1,6.16,5.96,6.01,147690,5.83451949172791,5.89190820803999,5.70061248699973,5.74843641725979,154410.144876077,0.0,1.0
2024-04-19,6.24,6.27,6.05,6.09,171308,5.96842649645609,5.99712085461213,5.78669556146784,5.82495470567589,179102.80383527,0.0,1.0
2024-04-22,6.07,6.27,6.05,6.25,114333,5.80582513357187,5.99712085461213,5.78669556146784,5.9779912825081,119535.344939512,0.0,1.0
2024-04-23,6.15,6.25,6.01,6.01,99709,5.88234342198797,5.9779912825081,5.74843641725979,5.74843641725979,104245.928197229,0.0,1.0
2024-04-24,6.3,6.32,6.14,6.14,112753,6.02581521276817,6.04494478487219,5.87277863593596,5.87277863593596,117883.452266316,0.0,1.0
2024-04-25,6.07,6.21,6.06,6.21,141437,5.80582513357187,5.93973213830005,5.79626034751986,5.93973213830005,147872.622796653,0.0,1.0
2024-04-26,6.28,6.31,6.07,6.09,102373,6.00668564066414,6.03537999882018,5.80582513357187,5.82495470567589,107031.144704439,0.0,1.0
2024-04-29,6.45,6.5,6.18,6.28,128838,6.16928700354836,6.21711093380843,5.91103778014401,6.00668564066414,134700.346980459,0.0,1.0
2024-04-30,6.33,6.38,6.235,6.37,167865,6.05450957092421,6.10233350118427,5.96364410343008,6.09276871513226,175503.141510073,0.0,1.0
2024-05-01,6.35,6.515,6.325,6.37,147428,6.07363914302823,6.23145811288645,6.0497271778982,6.09276871513226,154136.2234328,0.0,1.0
2024-05-02,6.16,6.42,6.11,6.4,208445,5.89190820803999,6.14059264539232,5.84408427777992,6.1214630732883,217929.6001672,0.0,1.0
2024-05-03,7.31,7.55,6.35,6.35,596405,6.99185860402148,7.22141346926979,6.07363914302823,6.07363914302823,623542.436555058,0.0,1.0
2024-05-06,7.01,7.31,6.95,7.31,320347,6.70491502246109,6.99185860402148,6.64752630614901,6.99185860402148,334923.330493713,0.0,1.0
2024-05-07,6.77,7.06,6.76,7.01,303523,6.47536015721278,6.75273895272115,6.46579537116076,6.70491502246109,317333.81002926,0.0,1.0
2024-05-08,6.83,6.96,6.62,6.72,207258,6.53274887352485,6.65709109220102,6.33188836643258,6.42753622695271,216688.58965892,0.0,1.0
2024-05-09,6.84,6.9,6.79,6.83,142948,6.5662256247069,6.62382409509907,6.5182268993801,6.55662587964154,148908.1210248,0.025,1.0
2024-05-10,6.77,6.9,6.725,6.86,165279,6.49902740924937,6.62382409509907,6.45582855645525,6.58542511483762,172170.197098651,0.0,1.0
2024-05-13,6.79,6.885,6.7401,6.78,152110,6.5182268993801,6.60942447750102,6.47032417150394,6.50862715431473,158452.124472412,0.0,1.0
2024-05-14,7.0,7.24,6.86,6.92,250770,6.71982154575268,6.95021542732134,6.58542511483762,6.64302358522979,261225.687028774,0.0,1.0
2024-05-15,6.98,7.11,6.97,7.04,143355,6.70062205562195,6.82541874147165,6.69102231055659,6.75822052601412,149332.090616939,0.0,1.0
2024-05-16,6.75,7.0,6.7,6.97,239239,6.47982791911865,6.71982154575268,6.43182919379185,6.69102231055659,249213.909714387,0.0,1.0
2024-05-17,6.93,7.12,6.63,6.79,360756,6.65262333029515,6.83501848653701,6.36463097833432,6.5182268993801,375797.479561959,0.0,1.0
2024-05-20,6.93,7.01,6.87,6.93,183437,6.65262333029515,6.72942129081804,6.59502485990298,6.65262333029515,191085.282735164,0.0,1.0
2024-05-21,6.81,6.905,6.64,6.9,104759,6.53742638951082,6.62862396763175,6.37423072339968,6.62382409509907,109126.85627247,0.0,1.0
2024-05-22,6.7,6.81,6.69,6.77,129309,6.43182919379185,6.53742638951082,6.42222944872649,6.49902740924937,134700.452063659,0.0,1.0
2024-05-23,6.69,6.76,6.6074,6.76,192754,6.42222944872649,6.48942766418401,6.3429355544866,6.48942766418401,200790.748803861,0.0,1.0
2024-05-24,6.77,6.805,6.655,6.74,105378,6.49902740924937,6.53262651697814,6.38863034099772,6.47022817405329,109771.66506248,0.0,1.0
2024-05-28,6.91,6.97,6.79,6.85,122875,6.63342384016443,6.69102231055659,6.5182268993801,6.57582536977226,127998.190747141,0.0,1.0
2024-05-29,6.74,6.9,6.74,6.8,105540,6.47022817405329,6.62382409509907,6.47022817405329,6.52782664444546,109940.419543872,0.0,1.0
2024-05-30,6.81,6.93,6.79,6.83,116319,6.53742638951082,6.65262333029515,6.5182268993801,6.55662587964154,121168.842722415,0.0,1.0
2024-05-31,7.0,7.05,6.83,6.83,176713,6.71982154575268,6.76782027107948,6.55662587964154,6.55662587964154,184080.930063069,0.0,1.0
2024-06-03,6.69,7.13,6.67,7.0,222684,6.42222944872649,6.84461823160237,6.40302995859576,6.71982154575268,231968.66008819,0.0,1.0
2024-06-04,6.68,6.755,6.59,6.68,135552,6.41262970366112,6.48462779165133,6.32623199807288,6.41262970366112,141203.749763227,0.0,1.0
2024-06-05,6.84,6.88,6.59,6.68,118069,6.5662256247069,6.60462460496834,6.32623199807288,6.41262970366112,122991.80779918,0.0,1.0
2024-06-06,6.86,6.89,6.77,6.81,101779,6.58542511483762,6.6142243500337,6.49902740924937,6.53742638951082,106022.607170322,0.0,1.0
2024-06-07,6.67,6.76,6.62,6.74,137156,6.40302995859576,6.48942766418401,6.35503123326896,6.47022817405329,142874.627467873,0.0,1.0
2024-06-10,6.65,6.75,6.5573,6.64,92603,6.38383046846504,6.47982791911865,6.29484083170914,6.37423072339968,96464.0200020958,0.0,1.0
2024-06-11,6.78,6.808,6.55,6.61,120520,6.50862715431473,6.53550644049774,6.28783301781143,6.3454314882036,125545.00060098,0.0,1.0
2024-06-12,6.89,7.07,6.87,6.96,107040,6.6142243500337,6.7870197612102,6.59502485990298,6.68142256549123,111502.961038242,0.0,1.0
2024-06-13,6.72,6.93,6.65,6.86,117331,6.45102868392257,6.65262333029515,6.38383046846504,6.58542511483762,122223.03738395,0.0,1.0
2024-06-14,6.56,6.72,6.52,6.64,86611,6.29743276287679,6.45102868392257,6.25903378261535,6.37423072339968,90222.1875792525,0.0,1.0
2024-06-17,6.52,6.55,6.38,6.5,110932,6.25903378261535,6.28783301781143,6.1246373517003,6.23983429248463,115557.235368967,0.0,1.0
2024-06-18,6.4,6.54,6.37,6.54,113187,6.14383684183102,6.27823327274607,6.11503760663494,6.27823327274607,117906.25608217,0.0,1.0
2024-06-20,6.45,6.55,6.26,6.39,252343,6.19183556715782,6.28783301781143,6.00944041091596,6.13423709676566,262864.272209203,0.0,1.0
2024-06-21,6.59,6.62,6.4,6.49,225363,6.32623199807288,6.35503123326896,6.14383684183102,6.23023454741927,234759.359197135,0.0,1.0
2024-06-24,6.57,6.67,6.51,6.63,100034,6.30703250794215,6.40302995859576,6.24943403754999,6.36463097833432,104204.850565205,0.0,1.0
2024-06-25,6.43,6.6,6.39,6.56,103636,6.1726360770271,6.33583174313824,6.13423709676566,6.29743276287679,107957.033540352,0.0,1.0
2024-06-26,6.6,6.62,6.38,6.38,137363,6.33583174313824,6.35503123326896,6.1246373517003,6.1246373517003,143090.258194096,0.0,1.0
2024-06-27,6.54,6.68,6.46,6.59,169776,6.27823327274607,6.41262970366112,6.20143531222318,6.32623199807288,176854.696498772,0.0,1.0
2024-06-28,6.73,6.8,6.58,6.63,458631,6.46062842898793,6.52782664444546,6.31663225300751,6.36463097833432,477753.3120696,0.0,1.0
2024-07-01,6.28,6.825,6.27,6.75,123580,6.02863990104669,6.55182600710886,6.01904015598132,6.47982791911865,128732.585249495,0.0,1.0
2024-07-02,6.35,6.37,6.22,6.25,114800,6.09583811650421,6.11503760663494,5.97104143065452,5.9998406658506,119586.509035783,0.0,1.0
2024-07-03,6.36,6.45,6.3139,6.39,66852,6.10543786156957,6.19183556715782,6.06118303681826,6.13423709676566,69639.3493210815,0.0,1.0
2024-07-05,6.13,6.35,6.07,6.35,224299,5.88464372506627,6.09583811650421,5.82704525467411,6.09583811650421,233650.996430462,0.0,1.0
2024-07-08,6.17,6.264,6.15,6.17,95588,5.92304270532772,6.01328030894211,5.90384321519699,5.92304270532772,99573.4775758919,0.0,1.0
2024-07-09,6.0,6.18,5.96,6.18,123505,5.75984703921658,5.93264245039308,5.72144805895514,5.93264245039308,128654.458174777,0.0,1.0
2024-07-10,5.82,6.1,5.82,6.1,265232,5.58705162804008,5.85584448987019,5.58705162804008,5.85584448987019,276290.67042316,0.0,1.0
2024-07-11,6.03,6.12,5.9001,5.92,269391,5.78864627441266,5.87504398000091,5.66394558601362,5.68304907869369,280623.077139883,0.0,1.0
2024-07-12,6.1,6.26,6.05,6.05,334456,5.85584448987019,6.00944041091596,5.80784576454338,5.80784576454338,348400.918694005,0.0,1.0
2024-07-15,6.2,6.3,6.18,6.19,264721,5.9518419405238,6.04783939117741,5.93264245039308,5.94224219545844,275758.364620744,0.0,1.0
2024-07-16,6.34,6.37,6.2,6.29,337785,6.08623837143885,6.11503760663494,5.9518419405238,6.03823964611205,351868.719117177,0.0,1.0
2024-07-17,6.38,6.475,6.255,6.3,312208,6.1246373517003,6.21583492982122,6.00464053838328,6.04783939117741,325225.303249509,0.0,1.0
2024-07-18,6.14,6.545,6.115,6.37,127167,5.89424347013163,6.28303314527875,5.87024410746823,6.11503760663494,132469.142809699,0.0,1.0
2024-07-19,5.89,6.24,5.87,6.16,179065,5.65424984349761,5.99024092078524,5.63505035336689,5.91344296026235,186530.995126241,0.0,1.0
2024-07-22,6.16,6.2,5.88,5.89,471941,5.91344296026235,5.9518419405238,5.64465009843225,5.65424984349761,491618.26359631,0.0,1.0
2024-07-23,6.28,6.39,6.02,6.1,352676,6.02863990104669,6.13423709676566,5.7790465293473,5.85584448987019,367380.589378952,0.0,1.0
2024-07-24,5.98,6.27,5.97,6.25,141190,5.74064754908586,6.01904015598132,5.7310478040205,5.9998406658506,147076.822393399,0.0,1.0
2024-07-25,6.05,6.19,5.97,5.98,198605,5.80784576454338,5.94224219545844,5.7310478040205,5.74064754908586,206885.702326234,0.0,1.0
2024-07-26,6.11,6.3786,6.03,6.17,318649,5.86544423493555,6.12329338739114,5.78864627441266,5.92304270532772,331934.856426334,0.0,1.0
2024-07-29,5.95,6.17,5.95,6.09,237325,5.71184831388977,5.92304270532772,5.71184831388977,5.84624474480483,247220.106767571,0.0,1.0
2024-07-30,5.95,6.05,5.92,6.0,189237,5.71184831388977,5.80784576454338,5.68304907869369,5.75984703921658,197127.109846729,0.0,1.0
2024-07-31,6.04,6.32,5.93,5.98,602101,5.79824601947802,6.06703888130813,5.69264882375905,5.74064754908586,627205.197534441,0.0,1.0
2024-08-01,5.77,6.1,5.605,6.02,281207,5.53905290271328,5.85584448987019,5.38065710913482,5.7790465293473,292931.7373382,0.0,1.0
2024-08-02,4.97,5.26,4.79,5.12,1177954,4.7710732974844,5.04946590437987,4.5982778863079,4.91506947346481,1227068.00230607,0.0,1.0
2024-08-05,4.67,4.85,4.62,4.77,447032,4.48308094552357,4.65587635670007,4.43508222019677,4.57907839617718,465670.699540802,0.0,1.0
2024-08-06,4.48,4.83,4.48,4.83,470658,4.30068578928171,4.63667686656935,4.30068578928171,4.63667686656935,490281.769771459,0.0,1.0
2024-08-07,4.39,4.64,4.35,4.52,294005,4.21428808369346,4.45428171032749,4.17588910343202,4.33908476954316,306263.341368165,0.0,1.0
2024-08-08,4.46,4.53,4.39,4.42,325184,4.28148629915099,4.34868451460852,4.21428808369346,4.24308731888955,338742.328870139,0.0,1.0
2024-08-09,4.55,4.67,4.5,4.58,346923,4.39188336740264,4.50771325841106,4.3436209128158,4.42084084015475,359412.925606338,0.025,1.0
2024-08-12,4.39,4.5412,4.38,4.53,255201,4.23744351272475,4.38338917539536,4.22779102180738,4.3725783855679,264388.749168153,0.0,1.0
2024-08-13,4.39,4.54,4.36,4.42,190509,4.23744351272475,4.38223087648527,4.20848603997264,4.26640098547685,197367.707082949,0.0,1.0
2024-08-14,4.31,4.49,4.28,4.42,252211,4.1602235853858,4.33396842189843,4.13126611263369,4.26640098547685,261291.103155744,0.0,1.0
2024-08-15,4.46,4.54,4.39,4.39,215227,4.30501094914633,4.38223087648527,4.23744351272475,4.23744351272475,222975.60478687,0.0,1.0
2024-08-16,4.46,4.51,4.44,4.46,140976,4.30501094914633,4.35327340373317,4.28570596731159,4.30501094914633,146051.419480055,0.0,1.0
2024-08-19,4.47,4.535,4.465,4.51,163112,4.31466344006369,4.37740463102659,4.30983719460501,4.35327340373317,168984.35999199,0.0,1.0
2024-08-20,4.48,4.505,4.3898,4.49,160383,4.32431593098106,4.34844715827448,4.2372504629064,4.33396842189843,166157.11050441,0.0,1.0
2024-08-21,4.57,4.585,4.48,4.52,97277,4.41118834923738,4.42566708561343,4.32431593098106,4.36292589465054,100779.167608397,0.0,1.0
2024-08-22,4.59,4.675,4.54,4.6,193525,4.43049333107211,4.51253950386975,4.38223087648527,4.44014582198948,200492.28914764,0.0,1.0
2024-08-23,4.6,4.725,4.5,4.61,734083,4.44014582198948,4.56080195845659,4.3436209128158,4.44979831290685,760511.464122811,0.0,1.0
2024-08-26,4.44,4.86,4.395,4.65,626736,4.28570596731159,4.69111058584106,4.24226975818343,4.48840827657633,649299.756265263,0.0,1.0
2024-08-27,4.32,4.415,4.2612,4.37,618466,4.16987607630317,4.26157474001817,4.11311942970904,4.21813853089001,640732.019635624,0.0,1.0
2024-08-28,4.25,4.38,4.19,4.31,2164973,4.10230863988159,4.22779102180738,4.04439369437738,4.1602235853858,2242916.38141239,0.0,1.0
2024-08-29,4.3,4.33,4.215,4.3,361782,4.15057109446843,4.17952856722054,4.0685249216708,4.15057109446843,374806.879485397,0.0,1.0
2024-08-30,4.31,4.405,4.23,4.3,260660,4.1602235853858,4.2519222491008,4.08300365804685,4.15057109446843,270044.284145324,0.0,1.0
2024-09-03,4.1,4.29,4.09,4.29,344158,3.95752127612106,4.14091860355106,3.94786878520369,4.14091860355106,356548.380046368,0.0,1.0
2024-09-04,4.15,4.21,4.08,4.08,308165,4.0057837307079,4.06369867621211,3.93821629428632,3.93821629428632,319259.559670236,0.0,1.0
2024-09-05,4.15,4.2499,4.125,4.15,441531,4.0057837307079,4.10221211497241,3.98165250341448,4.0057837307079,457427.003847806,0.0,1.0
2024-09-06,4.07,4.225,4.07,4.16,628734,3.92856380336896,4.07817741258817,3.92856380336896,4.01543622162527,651369.68828292,0.0,1.0
2024-09-09,4.0,4.1886,3.98,4.15,650948,3.86099636694738,4.04304234564895,3.84169138511264,4.0057837307079,674383.4369517,0.0,1.0
2024-09-10,4.04,4.06,3.89,4.0,792711,3.89960633061685,3.91891131245159,3.75481896685632,3.86099636694738,821250.190014286,0.0,1.0
2024-09-11,4.27,4.36,4.0,4.288,1590861,4.12161362171632,4.20848603997264,3.86099636694738,4.13898810536759,1648135.19496553,0.0,1.0
2024-09-12,4.45,4.555,4.3,4.3,538731,4.29535845822896,4.39670961286132,4.15057109446843,4.15057109446843,558126.399301367,0.0,1.0
2024-09-13,4.5,4.5888,4.46,4.49,490162,4.3436209128158,4.42933503216203,4.30501094914633,4.33396842189843,507808.817636922,0.0,1.0
2024-09-16,4.51,4.6099,4.38,4.55,298352,4.35327340373317,4.44970178799768,4.22779102180738,4.39188336740264,309093.271937871,0.0,1.0
2024-09-17,4.65,4.69,4.55,4.55,433343,4.48840827657633,4.5270182402458,4.39188336740264,4.39188336740264,448944.219383054,0.0,1.0
2024-09-18,4.66,4.82,4.6,4.6,399549,4.49806076749369,4.65250062217159,4.44014582198948,4.44014582198948,413933.567428758,0.0,1.0
2024-09-19,4.73,4.82,4.695,4.77,249714,4.56562820391527,4.65250062217159,4.53184448570448,4.60423816758475,258704.206134679,0.0,1.0
2024-09-20,4.67,4.76,4.65,4.68,410850,4.50771325841106,4.59458567666738,4.48840827657633,4.51736574932843,425641.426153251,0.0,1.0
2024-09-23,4.59,4.69,4.56,4.68,300171,4.43049333107211,4.5270182402458,4.40153585832001,4.51736574932843,310977.759595588,0.0,1.0
2024-09-24,4.64,4.71,4.57,4.63,214970,4.47875578565896,4.54632322208054,4.41118834923738,4.46910329474159,222709.352270084,0.0,1.0
2024-09-25,4.41,4.64,4.4,4.64,133853,4.25674849455948,4.47875578565896,4.24709600364212,4.47875578565896,138671.977156848,0.0,1.0
2024-09-26,4.49,4.57,4.43,4.48,264944,4.33396842189843,4.41118834923738,4.27605347639422,4.32431593098106,274482.516759759,0.0,1.0
2024-09-27,4.62,4.715,4.55,4.55,221347,4.45945080382422,4.55114946753922,4.39188336740264,4.39188336740264,229315.937093206,0.0,1.0
2024-09-30,4.5,4.68,4.49,4.63,303096,4.3436209128158,4.51736574932843,4.33396842189843,4.46910329474159,314008.065477292,0.0,1.0
2024-10-01,4.32,4.535,4.16,4.51,701838,4.16987607630317,4.37740463102659,4.01543622162527,4.35327340373317,727105.579283302,0.0,1.0
2024-10-02,4.35,4.365,4.26,4.3,178898,4.19883354905527,4.21331228543132,4.11196113079896,4.15057109446843,185338.687735096,0.0,1.0
2024-10-03,4.27,4.31,4.2201,4.31,132004,4.12161362171632,4.1602235853858,4.07344769203866,4.1602235853858,136756.409438807,0.0,1.0
2024-10-04,4.38,4.39,4.3,4.32,120404,4.22779102180738,4.23744351272475,4.15057109446843,4.16987607630317,124738.786113073,0.0,1.0
2024-10-07,4.39,4.39,4.29,4.37,233513,4.23744351272475,4.23744351272475,4.14091860355106,4.21813853089001,241919.937557074,0.0,1.0
2024-10-08,4.42,4.435,4.345,4.41,162461,4.26640098547685,4.2808797218529,4.19400730359659,4.25674849455948,168309.922682934,0.0,1.0
2024-10-09,4.49,4.55,4.4,4.44,103886,4.33396842189843,4.39188336740264,4.24709600364212,4.28570596731159,107626.104898032,0.0,1.0
2024-10-10,4.47,4.491,4.39,4.46,140740,4.31466344006369,4.33493367099017,4.23744351272475,4.30501094914633,145806.923005497,0.0,1.0
2024-10-11,4.39,4.49,4.35,4.47,300481,4.23744351272475,4.33396842189843,4.19883354905527,4.31466344006369,311298.920218948,0.0,1.0
2024-10-14,4.44,4.46,4.32,4.4,146713,4.28570596731159,4.30501094914633,4.16987607630317,4.24709600364212,151994.963016239,0.0,1.0
2024-10-15,4.48,4.58,4.41,4.44,188386,4.32431593098106,4.42084084015475,4.25674849455948,4.28570596731159,195168.274813938,0.0,1.0
2024-10-16,4.5,4.57,4.48,4.5,129905,4.3436209128158,4.41118834923738,4.32431593098106,4.3436209128158,134581.841218055,0.0,1.0
2024-10-17,4.45,4.54,4.37,4.54,117671,4.29535845822896,4.38223087648527,4.21813853089001,4.38223087648527,121907.392617449,0.0,1.0
2024-10-18,4.39,4.46,4.34,4.35,198148,4.23744351272475,4.30501094914633,4.1891810581379,4.19883354905527,205281.726443749,0.0,1.0
2024-10-21,4.29,4.45,4.27,4.38,139391,4.14091860355106,4.29535845822896,4.12161362171632,4.22779102180738,144409.356292875,0.0,1.0
2024-10-22,4.24,4.32,4.2,4.28,112071,4.09265614896422,4.16987607630317,4.05404618529475,4.13126611263369,116105.78135675,0.0,1.0
2024-10-23,4.1,4.235,4.075,4.23,326459,3.95752127612106,4.08782990350554,3.93339004882764,4.08300365804685,338212.180456527,0.0,1.0
2024-10-24,4.09,4.14,4.07,4.11,155219,3.94786878520369,3.99613123979053,3.92856380336896,3.96717376703843,160807.196120437,0.0,1.0
2024-10-25,4.05,4.265,4.04,4.12,154913,3.90925882153422,4.11678737625764,3.89960633061685,3.9768262579558,160490.17950512,0.0,1.0
2024-10-28,4.11,4.23,4.09,4.23,118492,3.96717376703843,4.08300365804685,3.94786878520369,4.08300365804685,122757.950268348,0.0,1.0
2024-10-29,4.17,4.185,4.055,4.1,156218,4.02508871254264,4.03956744891869,3.9140850669929,3.95752127612106,161842.162129265,0.0,1.0
2024-10-30,4.2,4.28,4.17,4.2,196299,4.05404618529475,4.13126611263369,4.02508871254264,4.05404618529475,203366.158725707,0.0,1.0
2024-10-31,4.21,4.26,4.175,4.21,213398,4.06369867621211,4.11196113079896,4.02991495800132,4.06369867621211,221080.757109046,0.0,1.0
2024-11-01,4.46,4.46,4.21,4.25,213590,4.30501094914633,4.30501094914633,4.06369867621211,4.10230863988159,221279.669495126,0.0,1.0
2024-11-04,4.44,4.6482,4.41,4.48,289427,4.28570596731159,4.4866708282112,4.25674849455948,4.32431593098106,299846.953991132,0.0,1.0
2024-11-05,4.65,4.65,4.385,4.45,208886,4.48840827657633,4.48840827657633,4.23261726726606,4.29535845822896,216406.316036139,0.0,1.0
2024-11-06,4.83,4.93,4.69,4.88,365554,4.66215311308896,4.75867802226264,4.5270182402458,4.7104155676758,378714.679070282,0.0,1.0
2024-11-07,4.75,4.94,4.745,4.87,277119,4.58493318575001,4.76833051318001,4.58010694029133,4.70076307675843,287095.841241725,0.0,1.0
2024-11-08,4.41,4.54,4.08,4.08,704221,4.25674849455948,4.38223087648527,3.93821629428632,3.93821629428632,729574.372075133,0.0,1.0
2024-11-11,4.44,4.52,4.4,4.41,205842,4.28570596731159,4.36292589465054,4.24709600364212,4.25674849455948,213252.725915145,0.0,1.0
2024-11-12,4.4,4.4999,4.335,4.49,286823,4.24709600364212,4.34352438790663,4.18435481267922,4.33396842189843,297149.204754907,0.0,1.0
2024-11-13,4.4,4.5,4.375,4.43,273817,4.24709600364212,4.3436209128158,4.22296477634869,4.27605347639422,283674.962601934,0.0,1.0
2024-11-14,4.3,4.46,4.29,4.44,240448,4.15057109446843,4.30501094914633,4.14091860355106,4.28570596731159,249104.611502244,0.0,1.0
2024-11-15,4.48,4.67,4.33,4.43,407034,4.32431593098106,4.50771325841106,4.17952856722054,4.27605347639422,421688.042479889,0.0,1.0
2024-11-18,4.21,4.485,4.21,4.48,332154,4.08782990350554,4.35484967154925,4.08782990350554,4.34999476667572,342080.852924145,0.025,1.0
2024-11-19,4.26,4.29,4.09,4.17,290854,4.13637895224076,4.16550838148189,3.97131218654101,4.04899066451736,299546.548879132,0.0,1.0
2024-11-20,4.28,4.32,4.205,4.23,177681,4.15579857173484,4.19463781072302,4.08297499863201,4.10724952299962,182991.227046536,0.0,1.0
2024-11-21,4.38,4.385,4.2,4.28,238899,4.25289666920528,4.25775157407881,4.07812009375849,4.15579857173484,246038.806345025,0.0,1.0
2024-11-22,4.51,4.58,4.38,4.38,189679,4.37912419591686,4.44709286414616,4.25289666920528,4.25289666920528,195347.802831816,0.0,1.0
2024-11-25,4.63,4.725,4.55,4.55,200172,4.49564191288138,4.5878851054783,4.41796343490503,4.41796343490503,206154.399740879,0.0,1.0
2024-11-26,4.49,4.67,4.42,4.63,236648,4.35970457642277,4.53448115186956,4.29173590819346,4.49564191288138,243720.532291627,0.0,1.0
2024-11-27,4.62,4.62,4.4936,4.51,130787,4.48593210313434,4.48593210313434,4.3632001079317,4.37912419591686,134695.739058961,0.0,1.0
2024-11-29,4.54,4.69,4.54,4.64,102432,4.40825362515799,4.55390077136365,4.40825362515799,4.50535172262843,105493.313122004,0.0,1.0
2024-12-02,4.59,4.65,4.545,4.56,199363,4.45680267389321,4.51506153237547,4.41310853003151,4.42767324465208,205321.221727019,0.0,1.0
2024-12-03,4.56,4.63,4.5,4.6,174612,4.42767324465208,4.49564191288138,4.36941438616981,4.46651248364025,179830.50600261,0.0,1.0
2024-12-04,4.57,4.625,4.55,4.58,128714,4.43738305439912,4.49078700800786,4.41796343490503,4.44709286414616,132560.784766339,0.0,1.0
2024-12-05,4.63,4.68,4.5299,4.59,161029,4.49564191288138,4.5441909616166,4.39844671731347,4.45680267389321,165841.560437394,0.0,1.0
2024-12-06,4.69,4.81,4.66,4.66,109085,4.55390077136365,4.67041848832818,4.52477134212252,4.52477134212252,112345.146652548,0.0,1.0
2024-12-09,5.18,5.29,4.76,4.76,403801,5.02968144896881,5.13648935618629,4.62186943959296,4.62186943959296,415869.116408722,0.0,1.0
2024-12-10,4.89,5.205,4.89,5.18,433107,4.74809696630453,5.05395597333642,4.74809696630453,5.02968144896881,446050.964213641,0.0,1.0
2024-12-11,5.07,5.17,4.91,5.0,258886,4.92287354175132,5.01997163922176,4.76751658579862,4.85490487352201,266623.143752959,0.0,1.0
2024-12-12,4.97,5.1,4.885,5.06,178145,4.82577544428088,4.95200297099245,4.74324206143101,4.91316373200428,183469.094288107,0.0,1.0
2024-12-13,5.03,5.05,4.9,5.04,156917,4.88403430276315,4.90345392225723,4.75780677605157,4.89374411251019,161606.667986229,0.0,1.0
2024-12-16,4.875,5.02,4.86,4.95,440308,4.73353225168396,4.8743244930161,4.7189675370634,4.80635582478679,453467.175434662,0.0,1.0
2024-12-17,4.905,5.03,4.805,4.83,455130,4.7626616809251,4.88403430276315,4.66556358345465,4.68983810782227,468732.150121227,0.0,1.0
2024-12-18,4.51,5.01,4.48,4.93,286601,4.37912419591686,4.86461468326906,4.34999476667572,4.78693620529271,295166.442460163,0.0,1.0
2024-12-19,4.37,4.635,4.365,4.6,293373,4.24318685945824,4.50049681775491,4.23833195458472,4.46651248364025,302140.832459989,0.0,1.0
2024-12-20,4.56,4.635,4.3,4.31,256877,4.42767324465208,4.50049681775491,4.17521819122893,4.18492800097598,264554.102183311,0.0,1.0
2024-12-23,4.44,4.57,4.38,4.55,270597,4.31115552768755,4.43738305439912,4.25289666920528,4.41796343490503,278684.142171146,0.0,1.0
2024-12-24,4.44,4.46,4.37,4.45,76330,4.31115552768755,4.33057514718164,4.24318685945824,4.32086533743459,78611.2210110371,0.0,1.0
2024-12-26,4.59,4.61,4.4,4.43,184022,4.45680267389321,4.4762222933873,4.27231628869937,4.3014457179405,189521.736052575,0.0,1.0
2024-12-27,4.54,4.64,4.425,4.59,191807,4.40825362515799,4.50535172262843,4.29659081306698,4.45680267389321,197539.400870745,0.0,1.0
2024-12-30,4.47,4.54,4.36,4.52,176480,4.34028495692868,4.40825362515799,4.2334770497112,4.3888340056639,181754.333604452,0.0,1.0
2024-12-31,4.51,4.71,4.45,4.45,143283,4.37912419591686,4.57332039085774,4.32086533743459,4.32086533743459,147565.198219893,0.0,1.0
2025-01-02,4.57,4.65,4.515,4.59,175177,4.43738305439912,4.51506153237547,4.38397910079038,4.45680267389321,180412.391760126,0.0,1.0
2025-01-03,4.65,4.695,4.56,4.61,134275,4.51506153237547,4.55875567623717,4.42767324465208,4.4762222933873,138287.982461116,0.0,1.0
2025-01-06,4.57,4.78,4.56,4.69,118574,4.43738305439912,4.64128905908705,4.42767324465208,4.55390077136365,122117.737719936,0.0,1.0
2025-01-07,4.55,4.64,4.47,4.59,108345,4.41796343490503,4.50535172262843,4.34028495692868,4.45680267389321,111583.030793146,0.0,1.0
2025-01-08,4.46,4.53,4.4299,4.53,195142,4.33057514718164,4.39854381541095,4.30134861984303,4.39854381541095,200974.071669537,0.0,1.0
2025-01-10,4.4,4.475,4.315,4.39,128662,4.27231628869937,4.3451398618022,4.1897829058495,4.26260647895233,132507.230678921,0.0,1.0
2025-01-13,4.41,4.43,4.298,4.36,103903,4.28202609844642,4.3014457179405,4.17327622927952,4.2334770497112,107008.27586414,0.0,1.0
2025-01-14,4.44,4.53,4.355,4.45,135642,4.31115552768755,4.39854381541095,4.22862214483767,4.32086533743459,139695.837028417,0.0,1.0
2025-01-15,4.55,4.65,4.43,4.57,79286,4.41796343490503,4.51506153237547,4.3014457179405,4.43738305439912,81655.5649034598,0.0,1.0
2025-01-16,4.57,4.595,4.5,4.58,89864,4.43738305439912,4.46165757876673,4.36941438616981,4.44709286414616,92549.7021477248,0.0,1.0
2025-01-17,4.61,4.645,4.555,4.61,97564,4.4762222933873,4.51020662750195,4.42281833977855,4.4762222933873,100479.826630693,0.0,1.0
2025-01-21,4.78,4.795,4.6329,4.65,108561,4.64128905908705,4.65585377370761,4.49845775770803,4.51506153237547,111805.486233187,0.0,1.0
2025-01-22,4.81,4.86,4.695,4.76,270033,4.67041848832818,4.7189675370634,4.55875567623717,4.62186943959296,278103.286299926,0.0,1.0
2025-01-23,4.85,4.9,4.685,4.75,138416,4.70925772731635,4.75780677605157,4.54904586649013,4.61215962984591,142552.741614879,0.0,1.0
2025-01-24,4.78,4.86,4.76,4.82,132551,4.64128905908705,4.7189675370634,4.62186943959296,4.68012829807522,136512.458485968,0.0,1.0
2025-01-27,4.81,5.03,4.78,4.78,161812,4.67041848832818,4.88403430276315,4.64128905908705,4.64128905908705,166647.961407545,0.0,1.0
2025-01-28,4.72,4.8599,4.655,4.8,83022,4.58303020060478,4.71887043896593,4.51991643724899,4.66070867858113,85503.2201071443,0.0,1.0
2025-01-29,4.87,4.88,4.72,4.72,71742,4.72867734681044,4.73838715655749,4.58303020060478,4.58303020060478,73886.1026827436,0.0,1.0
2025-01-30,5.0,5.08,4.8704,4.95,168948,4.85490487352201,4.93258335149837,4.72906573920032,4.80635582478679,173997.230019294,0.0,1.0
2025-01-31,4.86,5.0,4.79,5.0,120252,4.7189675370634,4.85490487352201,4.65099886883409,4.85490487352201,123845.886925445,0.0,1.0
2025-02-03,4.58,4.748,4.53,4.7,132549,4.44709286414616,4.6102176678965,4.39854381541095,4.56361058111069,136510.398713376,0.0,1.0
2025-02-04,4.84,4.86,4.57,4.6,222195,4.69954791756931,4.7189675370634,4.43738305439912,4.46651248364025,228835.585648466,0.0,1.0
2025-02-05,4.78,4.88,4.65,4.85,150606,4.64128905908705,4.73838715655749,4.51506153237547,4.70925772731635,155107.055569085,0.0,1.0
2025-02-06,4.79,4.9,4.785,4.8,84039,4.65099886883409,4.75780677605157,4.64614396396057,4.66070867858113,86550.614470674,0.0,1.0
2025-02-07,4.74,4.8,4.67,4.79,121718,4.60244982009887,4.66070867858113,4.53448115186956,4.65099886883409,125355.700236099,0.0,1.0
2025-02-10,4.73,4.79,4.64,4.77,91218,4.59274001035183,4.65099886883409,4.50535172262843,4.63157924934,93944.1681931714,0.0,1.0
2025-02-11,4.79,4.93,4.69,4.69,97090,4.65099886883409,4.78693620529271,4.55390077136365,4.55390077136365,99991.6605261573,0.0,1.0
2025-02-12,4.74,4.805,4.69,4.71,119488,4.60244982009887,4.66556358345465,4.55390077136365,4.57332039085774,123059.053794927,0.0,1.0
2025-02-13,4.99,5.0,4.75,4.77,220659,4.84519506377497,4.85490487352201,4.61215962984591,4.63157924934,227253.680297058,0.0,1.0
2025-02-14,4.85,4.98,4.81,4.98,43517,4.70925772731635,4.83548525402793,4.67041848832818,4.83548525402793,44817.5619643299,0.0,1.0
2025-02-18,4.9,4.93,4.8,4.85,72945,4.75780677605157,4.78693620529271,4.66070867858113,4.70925772731635,75125.0558974205,0.0,1.0
2025-02-19,4.91,4.9401,4.82,4.85,90730,4.76751658579862,4.79674311313722,4.68012829807522,4.70925772731635,93441.5836804846,0.0,1.0
2025-02-20,4.8,4.9,4.79,4.9,47896,4.66070867858113,4.75780677605157,4.65099886883409,4.75780677605157,49327.4340566571,0.0,1.0
2025-02-21,4.75,4.87,4.75,4.87,112471,4.61215962984591,4.72867734681044,4.61215962984591,4.72867734681044,115832.341652461,0.0,1.0
2025-02-24,4.73,4.8,4.69,4.8,129534,4.59274001035183,4.66070867858113,4.55390077136365,4.66070867858113,133405.29152946,0.0,1.0
2025-02-25,4.72,4.7998,4.72,4.76,93104,4.58303020060478,4.66051448238619,4.58303020060478,4.62186943959296,95886.5337483505,0.0,1.0
2025-02-26,4.7,4.7487,4.6001,4.73,117100,4.56361058111069,4.6108973545788,4.46660958173772,4.59274001035183,120599.685318911,0.0,1.0
2025-02-27,4.54,4.69,4.53,4.69,99127,4.40825362515799,4.55390077136365,4.39854381541095,4.55390077136365,102089.538912106,0.0,1.0
2025-02-28,4.6,4.69,4.498,4.54,125349,4.46651248364025,4.55390077136365,4.3674724242204,4.40825362515799,129095.217378652,0.0,1.0
2025-03-03,4.44,4.66,4.425,4.62,157091,4.31115552768755,4.52477134212252,4.29659081306698,4.48593210313434,161785.868201819,0.0,1.0
2025-03-04,4.39,4.475,4.3,4.4,161979,4.26260647895233,4.3451398618022,4.17521819122893,4.27231628869937,166819.952419059,0.0,1.0
2025-03-05,4.3,4.5,4.268,4.43,222159,4.17521819122893,4.36941438616981,4.14414680003839,4.3014457179405,228798.509741792,0.0,1.0
2025-03-06,4.26,4.38,4.225,4.25,232931,4.13637895224076,4.25289666920528,4.1023946181261,4.12666914249371,239892.444927576,0.0,1.0
2025-03-07,4.43,4.45,4.01,4.23,305436,4.3014457179405,4.32086533743459,3.89363370856465,4.10724952299962,314564.350854541,0.0,1.0
2025-03-10,4.02,4.42,3.99,4.36,192446,3.9033435183117,4.29173590819346,3.87421408907057,4.2334770497112,198197.498214202,0.0,1.0
2025-03-11,4.11,4.165,3.935,4.1,231929,3.9907318060351,4.04413575964384,3.82081013546182,3.98102199628805,238860.498858493,0.0,1.0
2025-03-12,3.96,4.14,3.93,4.14,151952,3.84508465982944,4.01986123527623,3.8159552305883,4.01986123527623,156493.282524159,0.0,1.0
2025-03-13,4.06,4.11,3.8566,3.97,270707,3.94218275729987,3.9907318060351,3.744685227045,3.85479446957648,278797.42966376,0.0,1.0
2025-03-14,4.04,4.1599,4.0102,4.15,86092,3.92276313780579,4.03918375667285,3.8938279047596,4.02957104502327,88664.9710373667,0.0,1.0
2025-03-17,4.04,4.06,3.9201,3.94,205410,3.9470376621734,3.9665774525802,3.82989661868464,3.8493387101394,210247.905144905,0.025,1.0
2025-03-18,4.01,4.04,3.9348,4.04,161033,3.9177279765632,3.9470376621734,3.84425836463364,3.9470376621734,164825.718851076,0.0,1.0
2025-03-19,4.01,4.11,3.999,4.05,101921,3.9177279765632,4.01542692859719,3.90698109183946,3.9568075573768,104321.487465429,0.0,1.0
2025-03-20,3.95,4.0,3.91,3.97,144828,3.8591086053428,3.9079580813598,3.8200290245292,3.8786483957496,148239.05168359,0.0,1.0
2025-03-21,3.89,3.94,3.87,3.9,252447,3.80048923412241,3.8493387101394,3.78094944371561,3.81025912932581,258392.740908991,0.0,1.0
2025-03-24,4.0,4.01,3.905,3.95,126088,3.9079580813598,3.9177279765632,3.8151440769275,3.8591086053428,129057.679099902,0.0,1.0
2025-03-25,3.96,4.035,3.95,4.0,74633,3.8688785005462,3.9421527145717,3.8591086053428,3.9079580813598,76390.7886893515,0.0,1.0
2025-03-26,3.92,3.96,3.87,3.96,87689,3.8297989197326,3.8688785005462,3.78094944371561,3.8688785005462,89754.2892471232,0.0,1.0
2025-03-27,3.97,4.0193,3.897,3.93,51994,3.8786483957496,3.92681397910236,3.80732816076478,3.839568814936,53218.5851716284,0.0,1.0
2025-03-28,3.83,3.97,3.81,3.97,102798,3.74186986290201,3.8786483957496,3.72233007249521,3.8786483957496,105219.142948668,0.0,1.0
2025-03-31,3.75,3.83,3.74,3.79,90322,3.66371070127481,3.74186986290201,3.65394080607141,3.70279028208841,92449.3028017045,0.0,1.0
2025-04-01,3.76,3.82,3.72,3.75,136517,3.67348059647821,3.73209996769861,3.63440101566461,3.66371070127481,139732.307417687,0.0,1.0
2025-04-02,3.83,3.83,3.69,3.7,79378,3.74186986290201,3.74186986290201,3.60509133005442,3.61486122525781,81247.5449812193,0.0,1.0
2025-04-03,3.59,3.64,3.47,3.64,306528,3.50739237802042,3.55624185403742,3.39015363557963,3.55624185403742,313747.480007095,0.0,1.0
2025-04-04,3.61,3.63,3.37,3.45,247101,3.52693216842722,3.54647195883402,3.29245468354563,3.37061384517283,252920.829605234,0.0,1.0
2025-04-07,3.53,3.72,3.41,3.49,570048,3.44877300680002,3.63440101566461,3.33153426435923,3.40969342598643,583474.017000355,0.0,1.0
2025-04-08,3.42,3.75,3.37,3.66,485879,3.34130415956263,3.66371070127481,3.29245468354563,3.57578164444422,497322.632315375,0.0,1.0
2025-04-09,3.61,3.71,3.25,3.41,276666,3.52693216842722,3.62463112046121,3.17521594110484,3.33153426435923,283182.157269949,0.0,1.0
2025-04-10,3.41,3.58,3.32,3.51,168465,3.33153426435923,3.49762248281702,3.24360520752863,3.42923321639322,172432.760528876,0.0,1.0
2025-04-11,3.44,3.47,3.245,3.43,143792,3.36084394996943,3.39015363557963,3.17033099350314,3.35107405476603,147178.651363596,0.0,1.0
2025-04-14,3.47,3.5,3.305,3.49,205020,3.39015363557963,3.41946332118982,3.22895036472353,3.40969342598643,209848.719696258,0.0,1.0
2025-04-15,3.37,3.56,3.36,3.48,234205,3.29245468354563,3.47808269241022,3.28268478834223,3.39992353078303,239721.097436651,0.0,1.0
2025-04-16,3.3,3.4653,3.25,3.38,236981,3.22406541712183,3.38556178483403,3.17521594110484,3.30222457874903,242562.47898907,0.0,1.0
2025-04-17,3.26,3.35,3.25,3.29,231352,3.18498583630824,3.27291489313883,3.17521594110484,3.21429552191844,236800.902346935,0.0,1.0
2025-04-21,3.32,3.325,3.18,3.25,295942,3.24360520752863,3.24849015513033,3.10682667468104,3.17521594110484,302912.153957419,0.0,1.0
2025-04-22,3.35,3.425,3.3,3.32,192452,3.27291489313883,3.34618910716433,3.22406541712183,3.24360520752863,196984.712725511,0.0,1.0
2025-04-23,3.42,3.65,3.39,3.47,205487,3.34130415956263,3.56601174924082,3.31199447395243,3.39015363557963,210326.718682202,0.0,1.0
2025-04-24,3.43,3.475,3.39,3.4,195288,3.35107405476603,3.39503858318133,3.31199447395243,3.32176436915583,199887.507423875,0.0,1.0
2025-04-25,3.38,3.4965,3.37,3.4,231522,3.30222457874903,3.41604385786864,3.29245468354563,3.32176436915583,236974.906260448,0.0,1.0
2025-04-28,3.28,3.4,3.23,3.39,271429,3.20452562671504,3.32176436915583,3.15567615069804,3.31199447395243,277821.813181327,0.0,1.0
2025-04-29,3.33,3.35,3.23,3.27,242789,3.25337510273203,3.27291489313883,3.15567615069804,3.19475573151164,248507.271516608,0.0,1.0
2025-04-30,3.29,3.349,3.23,3.29,269243,3.21429552191844,3.27193790361849,3.15567615069804,3.21429552191844,275584.327564041,0.0,1.0
2025-05-01,3.3,3.36,3.27,3.3,113433,3.22406541712183,3.28268478834223,3.19475573151164,3.22406541712183,116104.623067533,0.0,1.0
2025-05-02,3.35,3.385,3.255,3.32,158196,3.27291489313883,3.30710952635073,3.18010088870654,3.24360520752863,161921.900600279,0.0,1.0
2025-05-05,3.31,3.3898,3.3,3.32,122861,3.23383531232523,3.31179907604836,3.22406541712183,3.24360520752863,125754.675400459,0.0,1.0
2025-05-06,3.27,3.33,3.23,3.28,110636,3.19475573151164,3.25337510273203,3.15567615069804,3.20452562671504,113241.746914034,0.0,1.0
2025-05-07,3.41,3.42,3.27,3.27,96944,3.33153426435923,3.34130415956263,3.19475573151164,3.19475573151164,99227.2670092384,0.0,1.0
2025-05-08,3.5,3.55,3.445,3.45,128139,3.41946332118982,3.46831279720682,3.36572889757113,3.37061384517283,131156.98513881,0.0,1.0
2025-05-09,3.225,3.5,3.13,3.5,241387,3.15079120309634,3.41946332118982,3.05797719866404,3.41946332118982,247072.251006344,0.0,1.0
2025-05-12,3.315,3.5313,3.225,3.45,221866,3.23872025992693,3.45004309317647,3.15079120309634,3.37061384517283,227091.48397293,0.0,1.0
2025-05-13,3.39,3.505,3.31,3.36,193554,3.31199447395243,3.42434826879152,3.23383531232523,3.28268478834223,198112.667506046,0.0,1.0
2025-05-14,3.23,3.39,3.16,3.36,178940,3.15567615069804,3.31199447395243,3.08728688427424,3.28268478834223,183154.472258553,0.0,1.0
2025-05-15,3.2,3.25,3.1702,3.25,104802,3.12636646508784,3.17521594110484,3.09725217738171,3.17521594110484,107270.342023253,0.0,1.0
2025-05-16,3.27,3.3,3.16,3.2,152862,3.19475573151164,3.22406541712183,3.08728688427424,3.12636646508784,156462.271925712,0.0,1.0
2025-05-19,3.15,3.19,3.13,3.19,165034,3.10194172707934,3.14133146329622,3.0822468589709,3.14133146329622,167590.865895948,0.025,1.0
2025-05-20,3.14,3.235,3.11,3.16,180598,3.09209429302512,3.18564491654021,3.06255199086246,3.11178916113356,183395.998394734,0.0,1.0
2025-05-21,3.08,3.15,3.02,3.09,176924,3.0330096886998,3.10194172707934,2.97392508437448,3.04285712275402,179665.077243324,0.0,1.0
2025-05-22,3.17,3.18,3.02,3.07,135548,3.12163659518778,3.131484029242,2.97392508437448,3.02316225464558,137648.040346014,0.0,1.0
2025-05-23,3.12,3.17,3.0601,3.1,120215,3.07239942491668,3.12163659518778,3.0134132949319,3.05270455680824,122077.486722017,0.0,1.0
2025-05-27,3.09,3.17,3.08,3.16,131379,3.04285712275402,3.12163659518778,3.0330096886998,3.11178916113356,133414.450177199,0.0,1.0
2025-05-28,3.1,3.17,3.05,3.11,176522,3.05270455680824,3.12163659518778,3.00346738653714,3.06255199086246,179256.849071613,0.0,1.0
2025-05-29,3.21,3.21,3.08,3.1,172791,3.16102633140466,3.16102633140466,3.0330096886998,3.05270455680824,175468.04482123,0.0,1.0
2025-05-30,3.18,3.24,3.12,3.19,262577,3.131484029242,3.19056863356732,3.07239942491668,3.14133146329622,266645.096127831,0.0,1.0
2025-06-02,3.14,3.29,3.13,3.21,151322,3.09209429302512,3.23980580383842,3.0822468589709,3.16102633140466,153666.426367335,0.0,1.0
2025-06-03,3.335,3.36,3.105,3.2,131154,3.28411925708241,3.30873784221796,3.05762827383535,3.15117889735044,133185.964260196,0.0,1.0
2025-06-04,3.39,3.437,3.33,3.34,109184,3.33828014438062,3.38456308443546,3.2791955400553,3.28904297410952,110875.583831109,0.0,1.0
2025-06-05,3.37,3.44,3.36,3.41,87456,3.31858527627218,3.38751731465173,3.30873784221796,3.35797501248907,88810.9526994199,0.0,1.0
2025-06-06,3.38,3.48,3.36,3.41,148283,3.3284327103264,3.42690705086861,3.30873784221796,3.35797501248907,150580.343248354,0.0,1.0
2025-06-09,3.51,3.535,3.3894,3.41,107547,3.45644935303127,3.48106793816682,3.33768929833737,3.35797501248907,109213.221848295,0.0,1.0
2025-06-10,3.53,3.58,3.48,3.52,72516,3.47614422113971,3.52538139141081,3.42690705086861,3.46629678708549,73639.4878104546,0.0,1.0
2025-06-11,3.5,3.6,3.495,3.57,55825,3.44660191897705,3.54507625951925,3.44167820194994,3.51553395735659,56689.894740728,0.0,1.0
2025-06-12,3.58,3.6,3.445,3.5,71581,3.52538139141081,3.54507625951925,3.39244103167883,3.44660191897705,72690.0018886888,0.0,1.0
2025-06-13,3.55,3.57,3.49,3.51,120046,3.49583908924815,3.51553395735659,3.43675448492283,3.45644935303127,121905.868411024,0.0,1.0
2025-06-16,3.55,3.593,3.5345,3.59,70734,3.49583908924815,3.53818305568129,3.48057556646411,3.53522882546503,71829.8793477949,0.0,1.0
2025-06-17,3.51,3.54,3.45,3.52,109691,3.45644935303127,3.48599165519393,3.39736474870595,3.46629678708549,111390.438764088,0.0,1.0
2025-06-18,3.52,3.56,3.5,3.51,104066,3.46629678708549,3.50568652330237,3.44660191897705,3.45644935303127,105678.290839025,0.0,1.0
2025-06-20,3.51,3.56,3.48,3.56,124001,3.45644935303127,3.50568652330237,3.42690705086861,3.50568652330237,125922.143085446,0.0,1.0
2025-06-23,3.53,3.54,3.37,3.49,205679,3.47614422113971,3.48599165519393,3.31858527627218,3.43675448492283,208865.577436242,0.0,1.0
2025-06-24,3.54,3.54,3.5,3.53,307942,3.48599165519393,3.48599165519393,3.44660191897705,3.47614422113971,312712.934460354,0.0,1.0
2025-06-25,3.54,3.68,3.52,3.65,152558,3.48599165519393,3.62385573195301,3.46629678708549,3.59431342979035,154921.575671401,0.0,1.0
2025-06-26,3.535,3.57,3.505,3.56,117586,3.48106793816682,3.51553395735659,3.45152563600416,3.50568652330237,119407.755718464,0.0,1.0
2025-06-27,3.58,3.62,3.53,3.55,255132,3.52538139141081,3.56477112762769,3.47614422113971,3.49583908924815,259084.751007459,0.0,1.0
2025-06-30,3.47,3.59,3.465,3.57,140458,3.41705961681439,3.53522882546503,3.41213589978728,3.51553395735659,142634.11080149,0.0,1.0
2025-07-01,3.51,3.5501,3.45,3.45,644489,3.45644935303127,3.49593756358869,3.39736474870595,3.39736474870595,654474.045168957,0.0,1.0
2025-07-02,3.66,3.67,3.53,3.53,644547,3.60416086384457,3.61400829789879,3.47614422113971,3.47614422113971,654532.943760896,0.0,1.0
2025-07-03,3.65,3.68,3.58,3.66,152154,3.59431342979035,3.62385573195301,3.52538139141081,3.60416086384457,154511.316513761,0.0,1.0
2025-07-07,3.6,3.65,3.52,3.63,193648,3.54507625951925,3.59431342979035,3.46629678708549,3.57461856168191,196648.181580878,0.0,1.0
2025-07-08,3.57,3.645,3.56,3.6,103835,3.51553395735659,3.58938971276324,3.50568652330237,3.54507625951925,105443.711964236,0.0,1.0
2025-07-09,3.62,3.62,3.515,3.57,191370,3.56477112762769,3.56477112762769,3.46137307005838,3.51553395735659,194334.888607848,0.0,1.0
2025-07-10,3.68,3.71,3.59,3.59,97504,3.62385573195301,3.65339803411567,3.53522882546503,3.53522882546503,99014.6260062686,0.0,1.0
2025-07-11,3.64,3.65,3.59,3.65,79176,3.58446599573613,3.59431342979035,3.53522882546503,3.59431342979035,80402.6709537283,0.0,1.0
2025-07-14,3.59,3.6,3.56,3.6,93322,3.53522882546503,3.54507625951925,3.50568652330237,3.54507625951925,94767.8344289157,0.0,1.0
2025-07-15,3.55,3.6064,3.54,3.59,106017,3.49583908924815,3.55137861731395,3.48599165519393,3.53522882546503,107659.517612678,0.0,1.0
2025-07-16,3.54,3.645,3.49,3.59,102077,3.48599165519393,3.58938971276324,3.43675448492283,3.53522882546503,103658.475332724,0.0,1.0
2025-07-17,3.56,3.585,3.525,3.56,74653,3.50568652330237,3.53030510843792,3.4712205041126,3.50568652330237,75809.596275496,0.0,1.0
2025-07-18,3.59,3.61,3.545,3.6,88150,3.53522882546503,3.55492369357347,3.49091537222104,3.54507625951925,89515.7048167519,0.0,1.0
2025-07-21,3.69,3.725,3.6,3.6,131764,3.63370316600723,3.668169185197,3.54507625951925,3.54507625951925,133805.414968514,0.0,1.0
2025-07-22,3.87,3.905,3.72,3.72,141433,3.81095697898319,3.84542299817296,3.66324546816989,3.66324546816989,143624.216441834,0.0,1.0
2025-07-23,3.99,4.0,3.885,3.89,100181,3.92912618763383,3.93897362168805,3.82572813006452,3.83065184709163,101733.100672116,0.0,1.0
2025-07-24,3.82,3.98,3.8135,3.98,73038,3.76171980871209,3.91927875357961,3.75531897657685,3.91927875357961,74169.5751379005,0.0,1.0
2025-07-25,3.93,3.93,3.8,3.87,55246,3.87004158330851,3.87004158330851,3.74202494060365,3.81095697898319,56101.9243143083,0.0,1.0
2025-07-28,3.88,3.95,3.84,3.95,71370,3.82080441303741,3.88973645141695,3.78141467682053,3.88973645141695,72475.7328731887,0.0,1.0
2025-07-29,3.79,3.89,3.785,3.89,56324,3.73217750654943,3.83065184709163,3.72725378952232,3.83065184709163,57196.6257299913,0.0,1.0
2025-07-30,3.73,3.82,3.6599,3.82,110001,3.67309290222411,3.76171980871209,3.60406238950403,3.76171980871209,111705.241583069,0.0,1.0
2025-07-31,3.6,3.775,3.545,3.69,142071,3.54507625951925,3.7174063554681,3.49091537222104,3.63370316600723,144272.100953157,0.0,1.0
2025-08-01,3.16,3.5,3.045,3.5,556365,3.11178916113356,3.44660191897705,2.99854366951003,3.44660191897705,564984.743169282,0.0,1.0
2025-08-04,3.25,3.295,3.1,3.16,346512,3.20041606762154,3.24472952086553,3.05270455680824,3.11178916113356,351880.498099403,0.0,1.0
2025-08-05,3.23,3.28,3.19,3.26,933716,3.1807211995131,3.2299583697842,3.14133146329622,3.21026350167576,948182.028799528,0.0,1.0
2025-08-06,3.15,3.285,3.135,3.22,865526,3.10194172707934,3.23488208681131,3.08717057599801,3.17087376545888,878935.563553308,0.0,1.0
2025-08-07,3.13,3.2,3.09,3.15,396460,3.0822468589709,3.15117889735044,3.04285712275402,3.10194172707934,402602.340688026,0.0,1.0
2025-08-08,3.45,3.46,3.25,3.25,329780,3.39736474870595,3.40721218276017,3.20041606762154,3.20041606762154,334889.269818133,0.0,1.0
2025-08-11,3.21,3.48,3.17,3.47,201242,3.18564491654021,3.45359635811836,3.14594840667678,3.4436722306525,202780.547400612,0.025,1.0
2025-08-12,3.17,3.295,3.165,3.25,259250,3.14594840667678,3.27,3.14098634294385,3.22534142640364,261232.033639144,0.0,1.0
2025-08-13,3.51,3.545,3.19,3.2,220169,3.48336874051593,3.51810318664643,3.1657966616085,3.17572078907436,221852.249235474,0.0,1.0
2025-08-14,3.39,3.455,3.34,3.45,117756,3.36427921092565,3.42878603945372,3.31465857359636,3.42382397572079,118656.275229358,0.0,1.0
2025-08-15,3.39,3.45,3.37,3.42,66893,3.36427921092565,3.42382397572079,3.34443095599393,3.39405159332322,67404.4143730886,0.0,1.0
2025-08-18,3.49,3.525,3.39,3.46,108579,3.46352048558422,3.49825493171472,3.36427921092565,3.43374810318665,109409.114678899,0.0,1.0
2025-08-19,3.49,3.59,3.45,3.46,76134,3.46352048558422,3.56276176024279,3.42382397572079,3.43374810318665,76716.0642201835,0.0,1.0
2025-08-20,3.49,3.53,3.33,3.48,82499,3.46352048558422,3.50321699544765,3.3047344461305,3.45359635811836,83129.7262996942,0.0,1.0
2025-08-21,3.5,3.51,3.3901,3.46,69076,3.47344461305008,3.48336874051593,3.3643784522003,3.43374810318665,69604.1039755351,0.0,1.0
2025-08-22,3.73,3.74,3.4989,3.55,198312,3.7016995447648,3.71162367223065,3.47235295902883,3.52306525037936,199828.146788991,0.0,1.0
2025-08-25,3.77,3.78,3.67,3.71,100606,3.74139605462822,3.75132018209408,3.64215477996965,3.68185128983308,101375.159021407,0.0,1.0
2025-08-26,3.74,3.85,3.72,3.77,98695,3.71162367223065,3.82078907435508,3.69177541729894,3.74139605462822,99449.5489296637,0.0,1.0
2025-08-27,3.69,3.8,3.65,3.74,60991,3.66200303490137,3.7711684370258,3.62230652503794,3.71162367223065,61457.2920489296,0.0,1.0
2025-08-28,3.63,3.69,3.55,3.69,95308,3.60245827010622,3.66200303490137,3.52306525037936,3.66200303490137,96036.6544342508,0.0,1.0
2025-08-29,3.63,3.65,3.6,3.63,56833,3.60245827010622,3.62230652503794,3.57268588770865,3.60245827010622,57267.503058104,0.0,1.0
2025-09-02,3.5,3.57,3.48,3.55,88671,3.47344461305008,3.54291350531108,3.45359635811836,3.52306525037936,89348.9128440366,0.0,1.0
2025-09-03,3.48,3.54,3.46,3.48,107899,3.45359635811836,3.51314112291351,3.43374810318665,3.45359635811836,108723.915902141,0.0,1.0
2025-09-04,3.63,3.64,3.45,3.49,68174,3.60245827010622,3.61238239757208,3.42382397572079,3.46352048558422,68695.2079510704,0.0,1.0
2025-09-05,3.66,3.7028,3.61,3.67,93013,3.63223065250379,3.67470591805766,3.58261001517451,3.64215477996965,93724.1085626912,0.0,1.0
2025-09-08,3.91,3.92,3.63,3.69,116154,3.88033383915023,3.89025796661609,3.60245827010622,3.66200303490137,117042.027522936,0.0,1.0
2025-09-09,4.0,4.03,3.8114,3.88,144779,3.96965098634294,3.99942336874052,3.78248194233687,3.85056145675266,145885.873088685,0.0,1.0
2025-09-10,3.89,4.0193,3.85,3.99,105829,3.86048558421851,3.98880455235205,3.82078907435508,3.95972685887709,106638.090214067,0.0,1.0
2025-09-11,3.92,3.975,3.88,3.88,78328,3.89025796661609,3.9448406676783,3.85056145675266,3.85056145675266,78926.8379204892,0.0,1.0
2025-09-12,3.82,3.94,3.8,3.92,43273,3.79101669195751,3.9101062215478,3.7711684370258,3.89025796661609,43603.8333333334,0.0,1.0
2025-09-15,3.83,3.85,3.795,3.82,95203,3.80094081942337,3.82078907435508,3.76620637329287,3.79101669195751,95930.8516819572,0.0,1.0
2025-09-16,3.84,3.87,3.81,3.81,59329,3.81086494688923,3.8406373292868,3.78109256449165,3.78109256449165,59782.5856269112,0.0,1.0
2025-09-17,3.76,3.95,3.75,3.88,70733,3.73147192716237,3.92003034901366,3.72154779969651,3.85056145675266,71273.7721712538,0.0,1.0
2025-09-18,3.88,3.9065,3.7501,3.81,68206,3.85056145675266,3.87686039453718,3.72164704097117,3.78109256449165,68727.4525993883,0.0,1.0
2025-09-19,3.7,3.9,3.695,3.87,191571,3.67192716236722,3.87040971168437,3.66696509863429,3.8406373292868,193035.610091743,0.0,1.0
2025-09-22,3.74,3.7799,3.7,3.71,90394,3.71162367223065,3.75122094081942,3.67192716236722,3.68185128983308,91085.0856269114,0.0,1.0
2025-09-23,3.59,3.765,3.57,3.72,211606,3.56276176024279,3.7364339908953,3.54291350531108,3.69177541729894,213223.782874618,0.0,1.0
2025-09-24,3.71,3.72,3.6,3.6,80662,3.68185128983308,3.69177541729894,3.57268588770865,3.57268588770865,81278.6819571865,0.0,1.0
2025-09-25,3.7,3.73,3.665,3.69,127708,3.67192716236722,3.7016995447648,3.63719271623672,3.66200303490137,128684.360856269,0.0,1.0
2025-09-26,3.63,3.8,3.6,3.71,84342,3.60245827010622,3.7711684370258,3.57268588770865,3.68185128983308,84986.8165137615,0.0,1.0
2025-09-29,3.55,3.66,3.53,3.66,81542,3.52306525037936,3.63223065250379,3.50321699544765,3.63223065250379,82165.4097859328,0.0,1.0
2025-09-30,3.5,3.635,3.43,3.55,119887,3.47344461305008,3.60742033383915,3.40397572078907,3.52306525037936,120803.567278287,0.0,1.0
2025-10-01,3.48,3.61,3.46,3.49,111517,3.45359635811836,3.58261001517451,3.43374810318665,3.46352048558422,112369.576452599,0.0,1.0
2025-10-02,3.42,3.5,3.36,3.49,102042,3.39405159332322,3.47344461305008,3.33450682852807,3.46352048558422,102822.137614679,0.0,1.0
2025-10-03,3.43,3.5,3.35,3.49,108172,3.40397572078907,3.47344461305008,3.32458270106222,3.46352048558422,108999.003058104,0.0,1.0
2025-10-06,3.36,3.4684,3.34,3.44,142863,3.33450682852807,3.44208437025797,3.31465857359636,3.41389984825493,143955.224770642,0.0,1.0
2025-10-07,3.275,3.418,3.25,3.35,167487,3.25015174506829,3.39206676783005,3.22534142640364,3.32458270106222,168767.481651376,0.0,1.0
2025-10-08,3.35,3.445,3.2701,3.28,122987,3.32458270106222,3.41886191198786,3.24528892261002,3.25511380880121,123927.267584098,0.0,1.0
2025-10-09,3.38,3.41,3.2601,3.34,80766,3.35435508345979,3.38412746585736,3.23536479514416,3.31465857359636,81383.4770642201,0.0,1.0
2025-10-10,3.21,3.43,3.21,3.37,206052,3.18564491654021,3.40397572078907,3.18564491654021,3.34443095599393,207627.321100918,0.0,1.0
2025-10-13,3.21,3.27,3.2,3.27,146076,3.18564491654021,3.24518968133536,3.17572078907436,3.24518968133536,147192.788990826,0.0,1.0
2025-10-14,3.3,3.39,3.2,3.2,138301,3.27496206373293,3.36427921092565,3.17572078907436,3.17572078907436,139358.347094801,0.0,1.0
2025-10-15,3.31,3.34,3.21,3.32,152243,3.28488619119879,3.31465857359636,3.18564491654021,3.29481031866464,153406.937308868,0.0,1.0
2025-10-16,3.34,3.4393,3.21,3.32,164764,3.31465857359636,3.41320515933232,3.18564491654021,3.29481031866464,166023.663608563,0.0,1.0
2025-10-17,3.29,3.33,3.26,3.3,54211,3.26503793626707,3.3047344461305,3.2352655538695,3.27496206373293,54625.4571865444,0.0,1.0
2025-10-20,3.18,3.35,3.12,3.33,499497,3.15587253414264,3.32458270106222,3.0963277693475,3.3047344461305,503315.78440367,0.0,1.0
2025-10-21,3.32,3.37,3.08,3.21,403441,3.29481031866464,3.34443095599393,3.05663125948407,3.18564491654021,406525.411314985,0.0,1.0
2025-10-22,3.39,3.46,3.33,3.34,155483,3.36427921092565,3.43374810318665,3.3047344461305,3.31465857359636,156671.70795107,0.0,1.0
2025-10-23,3.39,3.44,3.35,3.38,48697,3.36427921092565,3.41389984825493,3.32458270106222,3.35435508345979,49069.3012232415,0.0,1.0
2025-10-24,3.5,3.515,3.385,3.48,144479,3.47344461305008,3.48833080424886,3.35931714719272,3.45359635811836,145583.579510703,0.0,1.0
2025-10-27,3.36,3.55,3.34,3.55,98604,3.33450682852807,3.52306525037936,3.31465857359636,3.52306525037936,99357.8532110093,0.0,1.0
2025-10-28,3.38,3.39,3.3,3.34,102553,3.35435508345979,3.36427921092565,3.27496206373293,3.31465857359636,103337.044342508,0.0,1.0
2025-10-29,3.41,3.485,3.35,3.36,127338,3.38412746585736,3.45855842185129,3.32458270106222,3.33450682852807,128311.532110092,0.0,1.0
2025-10-30,3.5,3.55,3.35,3.37,173309,3.47344461305008,3.52306525037936,3.32458270106222,3.34443095599393,174633.99235474,0.0,1.0
2025-10-31,3.34,3.48,3.34,3.46,215323,3.31465857359636,3.45359635811836,3.31465857359636,3.43374810318665,216969.20030581,0.0,1.0
2025-11-03,3.35,3.45,3.28,3.34,109074,3.32458270106222,3.42382397572079,3.25511380880121,3.31465857359636,109907.899082569,0.0,1.0
2025-11-04,3.3,3.34,3.29,3.31,65088,3.27496206373293,3.31465857359636,3.26503793626707,3.28488619119879,65585.6146788991,0.0,1.0
2025-11-05,3.43,3.49,3.31,3.33,174913,3.40397572078907,3.46352048558422,3.28488619119879,3.3047344461305,176250.255351682,0.0,1.0
2025-11-06,3.25,3.46,3.24,3.42,201402,3.22534142640364,3.43374810318665,3.21541729893778,3.39405159332322,202941.770642202,0.0,1.0
2025-11-07,3.67,3.75,3.4218,3.55,243009,3.64215477996965,3.72154779969651,3.39583793626707,3.52306525037936,244866.866972477,0.0,1.0
2025-11-10,3.6,3.72,3.6,3.72,113306,3.57268588770865,3.69177541729894,3.57268588770865,3.69177541729894,114172.25382263,0.0,1.0
2025-11-11,3.57,3.67,3.56,3.59,102222,3.54291350531108,3.64215477996965,3.53298937784522,3.56276176024279,103003.513761468,0.0,1.0
2025-11-12,3.45,3.6499,3.44,3.56,126878,3.42382397572079,3.62220728376328,3.41389984825493,3.53298937784522,127848.01529052,0.0,1.0
2025-11-13,3.35,3.49,3.33,3.43,187002,3.32458270106222,3.46352048558422,3.3047344461305,3.40397572078907,188431.678899082,0.0,1.0
2025-11-14,3.39,3.39,3.3,3.33,94435,3.36427921092565,3.36427921092565,3.27496206373293,3.3047344461305,95156.980122324,0.0,1.0
2025-11-17,3.27,3.365,3.26,3.34,115500,3.27,3.365,3.26,3.34,115500,0.025,1.0
2025-11-18,3.35,3.39,3.22,3.28,135795,3.35,3.39,3.22,3.28,135795,0.0,1.0
2025-11-19,3.28,3.405,3.28,3.34,149176,3.28,3.405,3.28,3.34,149176,0.0,1.0
2025-11-20,3.35,3.43,3.29,3.33,335336,3.35,3.43,3.29,3.33,335336,0.0,1.0
2025-11-21,3.36,3.46,3.3302,3.35,117422,3.36,3.46,3.3302,3.35,117422,0.0,1.0
2025-11-24,3.39,3.44,3.35,3.35,92905,3.39,3.44,3.35,3.35,92905,0.0,1.0
2025-11-25,3.54,3.55,3.38,3.41,78857,3.54,3.55,3.38,3.41,78857,0.0,1.0
2025-11-26,3.58,3.6,3.51,3.52,88368,3.58,3.6,3.51,3.52,88368,0.0,1.0