date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-03-02,8.5,9.0,8.5,8.5,47000,0.667448802121796,0.706710496364255,0.667448802121796,0.667448802121796,598547.781837354,0.0,1.0
1994-03-03,9.0,9.0,8.5,9.0,8900,0.706710496364255,0.706710496364255,0.667448802121796,0.706710496364255,113342.026773456,0.0,1.0
1994-03-04,9.0,9.0,8.5,9.0,25000,0.706710496364255,0.706710496364255,0.667448802121796,0.706710496364255,318376.47970072,0.0,1.0
1994-03-07,8.5,9.0,8.5,8.5,8200,0.667448802121796,0.706710496364255,0.667448802121796,0.667448802121796,104427.485341836,0.0,1.0
1994-03-08,8.5,9.0,8.5,9.0,3500,0.667448802121796,0.706710496364255,0.667448802121796,0.706710496364255,44572.7071581008,0.0,1.0
1994-03-09,8.5,9.0,8.5,9.0,8100,0.667448802121796,0.706710496364255,0.667448802121796,0.706710496364255,103153.979423033,0.0,1.0
1994-03-10,8.625,9.0,8.5,9.0,13200,0.677264225682411,0.706710496364255,0.667448802121796,0.706710496364255,168102.78128198,0.0,1.0
1994-03-11,8.5,9.0,8.5,9.0,117400,0.667448802121796,0.706710496364255,0.667448802121796,0.706710496364255,1495095.94867458,0.0,1.0
1994-03-14,8.625,9.0,8.5,9.0,10900,0.677264225682411,0.706710496364255,0.667448802121796,0.706710496364255,138812.145149514,0.0,1.0
1994-03-15,9.0,9.0,8.5,9.0,8100,0.706710496364255,0.706710496364255,0.667448802121796,0.706710496364255,103153.979423033,0.0,1.0
1994-03-16,8.5,9.0,8.5,8.5,8300,0.667448802121796,0.706710496364255,0.667448802121796,0.667448802121796,105700.991260639,0.0,1.0
1994-03-17,8.75,9.0,8.5,8.5,5700,0.687079649243026,0.706710496364255,0.667448802121796,0.667448802121796,72589.8373717641,0.0,1.0
1994-03-18,9.0,9.0,8.5,9.0,18200,0.706710496364255,0.706710496364255,0.667448802121796,0.706710496364255,231778.077222124,0.0,1.0
1994-03-21,8.5,9.0,8.5,9.0,12500,0.667448802121796,0.706710496364255,0.667448802121796,0.706710496364255,159188.23985036,0.0,1.0
1994-03-22,8.625,9.0,8.5,9.0,35700,0.677264225682411,0.706710496364255,0.667448802121796,0.706710496364255,454641.613012628,0.0,1.0
1994-03-23,8.75,9.0,8.5,8.5,29800,0.687079649243026,0.706710496364255,0.667448802121796,0.667448802121796,379504.763803258,0.0,1.0
1994-03-24,8.5,8.75,8.25,8.25,23600,0.667448802121796,0.687079649243026,0.647817955000567,0.647817955000567,300547.39683748,0.0,1.0
1994-03-25,8.75,8.75,8.25,8.25,1600,0.687079649243026,0.687079649243026,0.647817955000567,0.647817955000567,20376.0947008461,0.0,1.0
1994-03-28,8.0,8.5,8.0,8.25,24500,0.628187107879338,0.667448802121796,0.628187107879338,0.647817955000567,312008.950106706,0.0,1.0
1994-03-29,8.5,8.5,8.0,8.0,10000,0.667448802121796,0.667448802121796,0.628187107879338,0.628187107879338,127350.591880288,0.0,1.0
1994-03-30,8.5,8.5,8.0,8.375,2600,0.667448802121796,0.667448802121796,0.628187107879338,0.657633378561182,33111.1538888749,0.0,1.0
1994-03-31,8.125,8.5,8.0,8.0,10700,0.638002531439952,0.667448802121796,0.628187107879338,0.628187107879338,136265.133311908,0.0,1.0
1994-04-04,8.5,8.5,7.75,8.0,4600,0.667448802121796,0.667448802121796,0.608556260758108,0.628187107879338,58581.2722649325,0.0,1.0
1994-04-05,8.5,8.5,7.75,7.75,3900,0.667448802121796,0.667448802121796,0.608556260758108,0.608556260758108,49666.7308333124,0.0,1.0
1994-04-06,8.0,8.5,8.0,8.5,9200,0.628187107879338,0.667448802121796,0.628187107879338,0.667448802121796,117162.544529865,0.0,1.0
1994-04-07,7.75,8.5,7.75,8.5,2000,0.608556260758108,0.667448802121796,0.608556260758108,0.667448802121796,25470.1183760576,0.0,1.0
1994-04-08,7.75,8.5,7.75,7.75,49800,0.608556260758108,0.667448802121796,0.608556260758108,0.608556260758108,634205.947563835,0.0,1.0
1994-04-11,8.5,8.5,8.0,8.0,2900,0.667448802121796,0.667448802121796,0.628187107879338,0.628187107879338,36931.6716452835,0.0,1.0
1994-04-12,8.5,8.5,8.0,8.5,18000,0.667448802121796,0.667448802121796,0.628187107879338,0.667448802121796,229231.065384519,0.0,1.0
1994-04-13,8.625,9.375,8.25,8.25,18700,0.677264225682411,0.736156767046099,0.647817955000567,0.647817955000567,238145.606816139,0.0,1.0
1994-04-14,8.5,8.75,8.5,8.5,6200,0.667448802121796,0.687079649243026,0.667448802121796,0.667448802121796,78957.3669657786,0.0,1.0
1994-04-15,8.5,9.0,8.5,8.5,9400,0.667448802121796,0.706710496364255,0.667448802121796,0.667448802121796,119709.556367471,0.0,1.0
1994-04-18,8.5,9.0,8.25,9.0,27300,0.667448802121796,0.706710496364255,0.647817955000567,0.706710496364255,347667.115833186,0.0,1.0
1994-04-19,8.375,8.75,8.25,8.25,23000,0.657633378561182,0.687079649243026,0.647817955000567,0.647817955000567,292906.361324662,0.0,1.0
1994-04-20,8.25,8.75,8.25,8.25,16100,0.647817955000567,0.687079649243026,0.647817955000567,0.647817955000567,205034.452927264,0.0,1.0
1994-04-21,8.75,8.75,8.25,8.5,600,0.687079649243026,0.687079649243026,0.647817955000567,0.667448802121796,7641.03551281728,0.0,1.0
1994-04-22,8.25,8.75,8.25,8.25,1400,0.647817955000567,0.687079649243026,0.647817955000567,0.647817955000567,17829.0828632403,0.0,1.0
1994-04-25,8.75,8.75,8.25,8.75,4400,0.687079649243026,0.687079649243026,0.647817955000567,0.687079649243026,56034.2604273267,0.0,1.0
1994-04-26,8.75,8.75,8.25,8.25,7200,0.687079649243026,0.687079649243026,0.647817955000567,0.647817955000567,91692.4261538073,0.0,1.0
1994-04-28,8.0,8.75,8.0,8.0,2900,0.628187107879338,0.687079649243026,0.628187107879338,0.628187107879338,36931.6716452835,0.0,1.0
1994-04-29,8.75,8.75,8.0,8.5,1300,0.687079649243026,0.687079649243026,0.628187107879338,0.667448802121796,16555.5769444374,0.0,1.0
1994-05-02,8.5,8.75,8.0,8.5,6700,0.667448802121796,0.687079649243026,0.628187107879338,0.667448802121796,85324.896559793,0.0,1.0
1994-05-03,8.0,8.75,8.0,8.0,3900,0.628187107879338,0.687079649243026,0.628187107879338,0.628187107879338,49666.7308333123,0.0,1.0
1994-05-04,8.25,8.25,7.75,8.0,10900,0.647817955000567,0.647817955000567,0.608556260758108,0.628187107879338,138812.145149514,0.0,1.0
1994-05-05,7.75,8.25,7.75,8.25,1800,0.608556260758108,0.647817955000567,0.608556260758108,0.647817955000567,22923.1065384519,0.0,1.0
1994-05-06,8.25,8.25,8.25,8.25,200,0.647817955000567,0.647817955000567,0.647817955000567,0.647817955000567,2547.01183760576,0.0,1.0
1994-05-09,7.875,8.25,7.75,7.75,3600,0.618371684318723,0.647817955000567,0.608556260758108,0.608556260758108,45846.2130769037,0.0,1.0
1994-05-10,7.75,8.25,7.75,7.75,1200,0.608556260758108,0.647817955000567,0.608556260758108,0.608556260758108,15282.0710256346,0.0,1.0
1994-05-11,8.0,8.25,7.75,7.875,14200,0.628187107879338,0.647817955000567,0.608556260758108,0.618371684318723,180837.840470009,0.0,1.0
1994-05-12,7.75,7.75,7.25,7.5,16600,0.608556260758108,0.608556260758108,0.56929456651565,0.588925413636879,211401.982521278,0.0,1.0
1994-05-13,7.25,7.75,7.25,7.75,1100,0.56929456651565,0.608556260758108,0.56929456651565,0.608556260758108,14008.5651068317,0.0,1.0
1994-05-16,7.75,7.75,7.625,7.625,700,0.608556260758108,0.608556260758108,0.598740837197494,0.598740837197494,8914.54143162017,0.0,1.0
1994-05-17,7.625,7.75,7.25,7.75,5600,0.598740837197494,0.608556260758108,0.56929456651565,0.608556260758108,71316.3314529613,0.0,1.0
1994-05-18,7.625,7.625,7.5,7.5,1500,0.598740837197494,0.598740837197494,0.588925413636879,0.588925413636879,19102.5887820432,0.0,1.0
1994-05-19,7.25,7.5,7.25,7.5,900,0.56929456651565,0.588925413636879,0.56929456651565,0.588925413636879,11461.5532692259,0.0,1.0
1994-05-20,7.5,7.75,7.25,7.75,9800,0.588925413636879,0.608556260758108,0.56929456651565,0.608556260758108,124803.580042682,0.0,1.0
1994-05-23,7.5,7.5,7.5,7.5,3800,0.588925413636879,0.588925413636879,0.588925413636879,0.588925413636879,48393.2249145095,0.0,1.0
1994-05-24,7.75,7.75,7.25,7.5,6100,0.608556260758108,0.608556260758108,0.56929456651565,0.588925413636879,77683.8610469758,0.0,1.0
1994-05-25,7.625,7.75,7.5,7.625,7600,0.598740837197494,0.608556260758108,0.588925413636879,0.598740837197494,96786.4498290188,0.0,1.0
1994-05-26,7.5,8.0,7.5,8.0,200,0.588925413636879,0.628187107879338,0.588925413636879,0.628187107879338,2547.01183760576,0.0,1.0
1994-05-27,8.0,8.0,7.5,7.5,800,0.628187107879338,0.628187107879338,0.588925413636879,0.588925413636879,10188.047350423,0.0,1.0
1994-05-31,8.0,8.0,7.5,8.0,6900,0.628187107879338,0.628187107879338,0.588925413636879,0.628187107879338,87871.9083973987,0.0,1.0
1994-06-01,7.5,8.0,7.5,8.0,4300,0.588925413636879,0.628187107879338,0.588925413636879,0.628187107879338,54760.7545085239,0.0,1.0
1994-06-02,7.5,7.5,7.5,7.5,0,0.588925413636879,0.588925413636879,0.588925413636879,0.588925413636879,0,0.0,1.0
1994-06-03,7.75,8.0,7.75,8.0,700,0.608556260758108,0.628187107879338,0.608556260758108,0.628187107879338,8914.54143162017,0.0,1.0
1994-06-06,8.25,8.25,7.5,8.0,8600,0.647817955000567,0.647817955000567,0.588925413636879,0.628187107879338,109521.509017048,0.0,1.0
1994-06-07,8.25,8.25,7.75,8.25,10800,0.647817955000567,0.647817955000567,0.608556260758108,0.647817955000567,137538.639230711,0.0,1.0
1994-06-08,8.25,8.25,8.0,8.063,11500,0.647817955000567,0.647817955000567,0.628187107879338,0.633134081353887,146453.180662331,0.0,1.0
1994-06-09,8.25,8.25,8.0,8.25,4500,0.647817955000567,0.647817955000567,0.628187107879338,0.647817955000567,57307.7663461296,0.0,1.0
1994-06-10,8.5,8.5,8.0,8.25,10300,0.667448802121796,0.667448802121796,0.628187107879338,0.647817955000567,131171.109636697,0.0,1.0
1994-06-13,8.0,8.375,8.0,8.125,14600,0.628187107879338,0.657633378561182,0.628187107879338,0.638002531439952,185931.86414522,0.0,1.0
1994-06-14,7.75,8.25,7.75,8.25,7300,0.608556260758108,0.647817955000567,0.608556260758108,0.647817955000567,92965.9320726103,0.0,1.0
1994-06-15,8.25,8.25,7.875,8.25,7100,0.647817955000567,0.647817955000567,0.618371684318723,0.647817955000567,90418.9202350045,0.0,1.0
1994-06-16,7.75,8.0,7.75,7.75,8100,0.608556260758108,0.628187107879338,0.608556260758108,0.608556260758108,103153.979423033,0.0,1.0
1994-06-17,8.0,8.0,7.5,7.75,6100,0.628187107879338,0.628187107879338,0.588925413636879,0.608556260758108,77683.8610469757,0.0,1.0
1994-06-20,7.75,7.875,7.25,7.5,15900,0.608556260758108,0.618371684318723,0.56929456651565,0.588925413636879,202487.441089658,0.0,1.0
1994-06-21,7.375,7.875,7.375,7.375,1100,0.579109990076264,0.618371684318723,0.579109990076264,0.579109990076264,14008.5651068317,0.0,1.0
1994-06-22,7.875,7.875,7.625,7.625,700,0.618371684318723,0.618371684318723,0.598740837197494,0.598740837197494,8914.54143162016,0.0,1.0
1994-06-23,7.875,7.875,7.5,7.875,3400,0.618371684318723,0.618371684318723,0.588925413636879,0.618371684318723,43299.2012392979,0.0,1.0
1994-06-24,7.5,7.5,7.5,7.5,800,0.588925413636879,0.588925413636879,0.588925413636879,0.588925413636879,10188.047350423,0.0,1.0
1994-06-27,7.875,7.875,7.875,7.875,200,0.618371684318723,0.618371684318723,0.618371684318723,0.618371684318723,2547.01183760576,0.0,1.0
1994-06-28,7.5,7.875,7.5,7.875,700,0.588925413636879,0.618371684318723,0.588925413636879,0.618371684318723,8914.54143162016,0.0,1.0
1994-06-29,7.5,7.5,7.5,7.5,1300,0.588925413636879,0.588925413636879,0.588925413636879,0.588925413636879,16555.5769444374,0.0,1.0
1994-06-30,8.0,8.25,7.5,7.625,27900,0.628187107879338,0.647817955000567,0.588925413636879,0.598740837197494,355308.151346003,0.0,1.0
1994-07-01,8.0,8.25,7.75,8.25,8800,0.628187107879338,0.647817955000567,0.608556260758108,0.647817955000567,112068.520854653,0.0,1.0
1994-07-05,7.75,8.0,7.75,7.75,4200,0.608556260758108,0.628187107879338,0.608556260758108,0.608556260758108,53487.248589721,0.0,1.0
1994-07-06,7.5,8.0,7.5,7.875,13100,0.588925413636879,0.628187107879338,0.588925413636879,0.618371684318723,166829.275363177,0.0,1.0
1994-07-07,8.0,8.0,7.5,7.5,400,0.628187107879338,0.628187107879338,0.588925413636879,0.588925413636879,5094.02367521152,0.0,1.0
1994-07-08,8.0,8.0,8.0,8.0,0,0.628187107879338,0.628187107879338,0.628187107879338,0.628187107879338,0,0.0,1.0
1994-07-11,7.5,8.0,7.5,8.0,1700,0.588925413636879,0.628187107879338,0.588925413636879,0.628187107879338,21649.600619649,0.0,1.0
1994-07-12,7.5,7.5,7.5,7.5,100,0.588925413636879,0.588925413636879,0.588925413636879,0.588925413636879,1273.50591880288,0.0,1.0
1994-07-13,7.5,7.5,7.5,7.5,0,0.588925413636879,0.588925413636879,0.588925413636879,0.588925413636879,0,0.0,1.0
1994-07-14,7.75,8.0,7.5,7.5,2600,0.608556260758108,0.628187107879338,0.588925413636879,0.588925413636879,33111.1538888749,0.0,1.0
1994-07-15,7.875,8.0,7.875,8.0,400,0.618371684318723,0.628187107879338,0.618371684318723,0.628187107879338,5094.02367521152,0.0,1.0
1994-07-18,8.0,8.125,7.5,7.625,14500,0.628187107879338,0.638002531439952,0.588925413636879,0.598740837197494,184658.358226418,0.0,1.0
1994-07-19,8.125,8.25,7.875,7.875,14000,0.638002531439952,0.647817955000567,0.618371684318723,0.618371684318723,178290.828632403,0.0,1.0
1994-07-20,8.0,8.375,8.0,8.0,9700,0.628187107879338,0.657633378561182,0.628187107879338,0.628187107879338,123530.074123879,0.0,1.0
1994-07-21,8.5,8.625,8.0,8.0,20500,0.667448802121796,0.677264225682411,0.628187107879338,0.628187107879338,261068.713354591,0.0,1.0
1994-07-22,8.5,8.5,8.25,8.25,13600,0.667448802121796,0.667448802121796,0.647817955000567,0.647817955000567,173196.804957192,0.0,1.0
1994-07-25,8.5,8.75,8.25,8.25,12600,0.667448802121796,0.687079649243026,0.647817955000567,0.647817955000567,160461.745769163,0.0,1.0
1994-07-26,8.5,8.625,8.5,8.625,3500,0.667448802121796,0.677264225682411,0.667448802121796,0.677264225682411,44572.7071581008,0.0,1.0
1994-07-27,8.5,8.75,8.5,8.625,30400,0.667448802121796,0.687079649243026,0.667448802121796,0.677264225682411,387145.799316076,0.0,1.0
1994-07-28,8.5,8.5,8.5,8.5,3100,0.667448802121796,0.667448802121796,0.667448802121796,0.667448802121796,39478.6834828893,0.0,1.0
1994-07-29,8.75,8.75,8.5,8.625,6700,0.687079649243026,0.687079649243026,0.667448802121796,0.677264225682411,85324.8965597929,0.0,1.0
1994-08-01,8.75,9.0,8.5,9.0,15500,0.687079649243026,0.706710496364255,0.667448802121796,0.706710496364255,197393.417414446,0.0,1.0
1994-08-02,9.0,9.0,8.5,8.688,7800,0.706710496364255,0.706710496364255,0.667448802121796,0.682211199156961,99333.4616666246,0.0,1.0
1994-08-03,8.5,9.0,8.5,9.0,9000,0.667448802121796,0.706710496364255,0.667448802121796,0.706710496364255,114615.532692259,0.0,1.0
1994-08-04,8.5,8.5,8.5,8.5,0,0.667448802121796,0.667448802121796,0.667448802121796,0.667448802121796,0,0.0,1.0
1994-08-05,8.75,8.75,8.75,8.75,300,0.687079649243026,0.687079649243026,0.687079649243026,0.687079649243026,3820.51775640864,0.0,1.0
1994-08-08,8.25,8.75,8.25,8.25,9100,0.647817955000567,0.687079649243026,0.647817955000567,0.647817955000567,115889.038611062,0.0,1.0
1994-08-09,8.75,8.75,8.75,8.75,600,0.687079649243026,0.687079649243026,0.687079649243026,0.687079649243026,7641.03551281728,0.0,1.0
1994-08-10,8.5,8.5,8.25,8.375,6200,0.667448802121796,0.667448802121796,0.647817955000567,0.657633378561182,78957.3669657786,0.0,1.0
1994-08-11,7.813,8.5,7.813,8.0,4300,0.613503234232658,0.667448802121796,0.613503234232658,0.628187107879338,54760.7545085239,0.0,1.0
1994-08-12,7.81,7.81,7.81,7.81,0,0.613267664067203,0.613267664067203,0.613267664067203,0.613267664067203,0,0.0,1.0
1994-08-15,8.0,8.0,7.75,7.75,1900,0.628187107879338,0.628187107879338,0.608556260758108,0.608556260758108,24196.6124572547,0.0,1.0
1994-08-16,7.875,8.0,7.75,8.0,13000,0.618371684318723,0.628187107879338,0.608556260758108,0.628187107879338,165555.769444374,0.0,1.0
1994-08-17,8.25,8.25,7.75,7.813,24500,0.647817955000567,0.647817955000567,0.608556260758108,0.613503234232658,312008.950106706,0.0,1.0
1994-08-18,8.25,8.25,7.75,8.25,19000,0.647817955000567,0.647817955000567,0.608556260758108,0.647817955000567,241966.124572547,0.0,1.0
1994-08-19,7.75,7.75,7.75,7.75,500,0.608556260758108,0.608556260758108,0.608556260758108,0.608556260758108,6367.52959401441,0.0,1.0
1994-08-22,7.813,7.813,7.75,7.813,3600,0.613503234232658,0.613503234232658,0.608556260758108,0.613503234232658,45846.2130769037,0.0,1.0
1994-08-23,8.0,8.0,7.75,7.75,3500,0.628187107879338,0.628187107879338,0.608556260758108,0.608556260758108,44572.7071581008,0.0,1.0
1994-08-24,7.25,7.75,6.75,7.5,22200,0.56929456651565,0.608556260758108,0.530032872273191,0.588925413636879,282718.313974239,0.0,1.0
1994-08-25,6.5,7.25,6.5,7.25,35300,0.510402025151962,0.56929456651565,0.510402025151962,0.56929456651565,449547.589337417,0.0,1.0
1994-08-26,7.0,7.0,6.75,7.0,6800,0.54966371939442,0.54966371939442,0.530032872273191,0.54966371939442,86598.4024785959,0.0,1.0
1994-08-29,7.25,7.25,6.5,6.5,5100,0.56929456651565,0.56929456651565,0.510402025151962,0.510402025151962,64948.8018589469,0.0,1.0
1994-08-30,7.0,7.25,7.0,7.25,2500,0.54966371939442,0.56929456651565,0.54966371939442,0.56929456651565,31837.647970072,0.0,1.0
1994-08-31,6.75,7.5,6.75,7.25,800,0.530032872273191,0.588925413636879,0.530032872273191,0.56929456651565,10188.047350423,0.0,1.0
1994-09-01,7.25,7.25,7.0,7.125,13100,0.56929456651565,0.56929456651565,0.54966371939442,0.559479142955035,166829.275363177,0.0,1.0
1994-09-02,6.75,7.25,6.75,7.25,6000,0.530032872273191,0.56929456651565,0.530032872273191,0.56929456651565,76410.3551281728,0.0,1.0
1994-09-06,7.0,7.5,6.75,7.125,9100,0.54966371939442,0.588925413636879,0.530032872273191,0.559479142955035,115889.038611062,0.0,1.0
1994-09-07,7.0,7.0,7.0,7.0,0,0.54966371939442,0.54966371939442,0.54966371939442,0.54966371939442,0,0.0,1.0
1994-09-08,7.25,7.5,7.0,7.0,9200,0.56929456651565,0.588925413636879,0.54966371939442,0.54966371939442,117162.544529865,0.0,1.0
1994-09-09,7.5,7.5,7.5,7.5,1000,0.588925413636879,0.588925413636879,0.588925413636879,0.588925413636879,12735.0591880288,0.0,1.0
1994-09-12,7.5,7.5,7.0,7.5,1000,0.588925413636879,0.588925413636879,0.54966371939442,0.588925413636879,12735.0591880288,0.0,1.0
1994-09-13,7.0,7.5,7.0,7.5,2300,0.54966371939442,0.588925413636879,0.54966371939442,0.588925413636879,29290.6361324663,0.0,1.0
1994-09-14,7.5,7.5,7.0,7.0,700,0.588925413636879,0.588925413636879,0.54966371939442,0.54966371939442,8914.54143162016,0.0,1.0
1994-09-15,7.188,7.188,7.0,7.0,6900,0.564426116429585,0.564426116429585,0.54966371939442,0.54966371939442,87871.9083973987,0.0,1.0
1994-09-16,7.25,7.25,7.0,7.0,5400,0.56929456651565,0.56929456651565,0.54966371939442,0.54966371939442,68769.3196153555,0.0,1.0
1994-09-19,7.5,7.5,7.5,7.5,1700,0.588925413636879,0.588925413636879,0.588925413636879,0.588925413636879,21649.600619649,0.0,1.0
1994-09-20,7.5,7.5,7.188,7.5,34800,0.588925413636879,0.588925413636879,0.564426116429585,0.588925413636879,443180.059743402,0.0,1.0
1994-09-21,7.0,7.5,7.0,7.5,5700,0.54966371939442,0.588925413636879,0.54966371939442,0.588925413636879,72589.8373717642,0.0,1.0
1994-09-22,7.5,7.5,7.0,7.5,5100,0.588925413636879,0.588925413636879,0.54966371939442,0.588925413636879,64948.8018589469,0.0,1.0
1994-09-23,7.5,7.5,7.0,7.0,17200,0.588925413636879,0.588925413636879,0.54966371939442,0.54966371939442,219043.018034095,0.0,1.0
1994-09-26,7.25,7.5,7.0,7.0,9300,0.56929456651565,0.588925413636879,0.54966371939442,0.54966371939442,118436.050448668,0.0,1.0
1994-09-27,7.0,7.25,6.75,7.0,5200,0.54966371939442,0.56929456651565,0.530032872273191,0.54966371939442,66222.3077777498,0.0,1.0
1994-09-28,7.25,7.25,6.75,6.75,800,0.56929456651565,0.56929456651565,0.530032872273191,0.530032872273191,10188.047350423,0.0,1.0
1994-09-29,6.875,7.25,6.75,7.25,2200,0.539848295833806,0.56929456651565,0.530032872273191,0.56929456651565,28017.1302136634,0.0,1.0
1994-09-30,6.75,7.25,6.75,7.25,2700,0.530032872273191,0.56929456651565,0.530032872273191,0.56929456651565,34384.6598076778,0.0,1.0
1994-10-03,6.75,7.25,6.75,7.25,500,0.530032872273191,0.56929456651565,0.530032872273191,0.56929456651565,6367.5295940144,0.0,1.0
1994-10-04,7.25,7.25,7.25,7.25,1300,0.56929456651565,0.56929456651565,0.56929456651565,0.56929456651565,16555.5769444374,0.0,1.0
1994-10-05,7.25,7.25,7.25,7.25,1200,0.56929456651565,0.56929456651565,0.56929456651565,0.56929456651565,15282.0710256346,0.0,1.0
1994-10-06,7.25,7.25,7.25,7.25,2000,0.56929456651565,0.56929456651565,0.56929456651565,0.56929456651565,25470.1183760576,0.0,1.0
1994-10-07,6.75,7.25,6.75,7.25,500,0.530032872273191,0.56929456651565,0.530032872273191,0.56929456651565,6367.5295940144,0.0,1.0
1994-10-10,6.75,6.75,6.75,6.75,0,0.530032872273191,0.530032872273191,0.530032872273191,0.530032872273191,0,0.0,1.0
1994-10-11,6.75,6.75,6.75,6.75,0,0.530032872273191,0.530032872273191,0.530032872273191,0.530032872273191,0,0.0,1.0
1994-10-12,7.25,7.25,7.25,7.25,400,0.56929456651565,0.56929456651565,0.56929456651565,0.56929456651565,5094.02367521152,0.0,1.0
1994-10-13,7.0,7.0,7.0,7.0,4800,0.54966371939442,0.54966371939442,0.54966371939442,0.54966371939442,61128.2841025383,0.0,1.0
1994-10-14,7.0,7.25,7.0,7.25,7600,0.54966371939442,0.56929456651565,0.54966371939442,0.56929456651565,96786.449829019,0.0,1.0
1994-10-17,7.125,7.25,7.125,7.25,6800,0.559479142955035,0.56929456651565,0.559479142955035,0.56929456651565,86598.4024785959,0.0,1.0
1994-10-18,7.5,7.5,7.0,7.0,2100,0.588925413636879,0.588925413636879,0.54966371939442,0.54966371939442,26743.6242948605,0.0,1.0
1994-10-19,7.75,7.75,7.25,7.25,3900,0.608556260758108,0.608556260758108,0.56929456651565,0.56929456651565,49666.7308333124,0.0,1.0
1994-10-20,7.375,7.75,7.25,7.25,2200,0.579109990076264,0.608556260758108,0.56929456651565,0.56929456651565,28017.1302136634,0.0,1.0
1994-10-21,7.5,7.75,7.5,7.75,1500,0.588925413636879,0.608556260758108,0.588925413636879,0.608556260758108,19102.5887820432,0.0,1.0
1994-10-24,7.25,7.5,7.25,7.25,3000,0.56929456651565,0.588925413636879,0.56929456651565,0.56929456651565,38205.1775640864,0.0,1.0
1994-10-25,7.75,7.75,7.75,7.75,1000,0.608556260758108,0.608556260758108,0.608556260758108,0.608556260758108,12735.0591880288,0.0,1.0
1994-10-26,7.625,7.75,7.625,7.75,400,0.598740837197494,0.608556260758108,0.598740837197494,0.608556260758108,5094.02367521152,0.0,1.0
1994-10-27,7.62,7.62,7.62,7.62,0,0.598348220255069,0.598348220255069,0.598348220255069,0.598348220255069,0,0.0,1.0
1994-10-28,7.75,7.75,7.25,7.25,6700,0.608556260758108,0.608556260758108,0.56929456651565,0.56929456651565,85324.896559793,0.0,1.0
1994-10-31,7.75,7.75,7.75,7.75,4200,0.608556260758108,0.608556260758108,0.608556260758108,0.608556260758108,53487.248589721,0.0,1.0
1994-11-01,7.25,7.25,7.25,7.25,4000,0.56929456651565,0.56929456651565,0.56929456651565,0.56929456651565,50940.2367521152,0.0,1.0
1994-11-02,7.25,7.25,7.25,7.25,0,0.56929456651565,0.56929456651565,0.56929456651565,0.56929456651565,0,0.0,1.0
1994-11-03,7.25,7.25,7.25,7.25,100,0.56929456651565,0.56929456651565,0.56929456651565,0.56929456651565,1273.50591880288,0.0,1.0
1994-11-04,7.5,7.875,7.25,7.875,4500,0.588925413636879,0.618371684318723,0.56929456651565,0.618371684318723,57307.7663461296,0.0,1.0
1994-11-07,7.875,7.875,7.5,7.875,2400,0.618371684318723,0.618371684318723,0.588925413636879,0.618371684318723,30564.1420512691,0.0,1.0
1994-11-08,7.88,7.88,7.88,7.88,0,0.618764301261148,0.618764301261148,0.618764301261148,0.618764301261148,0,0.0,1.0
1994-11-09,7.88,7.88,7.88,7.88,0,0.618764301261148,0.618764301261148,0.618764301261148,0.618764301261148,0,0.0,1.0
1994-11-10,7.0,7.5,7.0,7.25,32700,0.54966371939442,0.588925413636879,0.54966371939442,0.56929456651565,416436.435448542,0.0,1.0
1994-11-11,6.875,6.875,6.875,6.875,500,0.539848295833806,0.539848295833806,0.539848295833806,0.539848295833806,6367.5295940144,0.0,1.0
1994-11-14,7.0,7.25,6.75,7.25,15700,0.54966371939442,0.56929456651565,0.530032872273191,0.56929456651565,199940.429252052,0.0,1.0
1994-11-15,6.5,7.0,6.375,6.625,26700,0.510402025151962,0.54966371939442,0.500586601591347,0.520217448712576,340026.080320369,0.0,1.0
1994-11-16,6.75,6.875,6.5,6.875,3100,0.530032872273191,0.539848295833806,0.510402025151962,0.539848295833806,39478.6834828893,0.0,1.0
1994-11-17,6.75,6.75,6.375,6.75,2100,0.530032872273191,0.530032872273191,0.500586601591347,0.530032872273191,26743.6242948605,0.0,1.0
1994-11-18,6.5,6.75,6.375,6.75,1900,0.510402025151962,0.530032872273191,0.500586601591347,0.530032872273191,24196.6124572547,0.0,1.0
1994-11-21,6.375,6.625,6.375,6.625,1300,0.500586601591347,0.520217448712576,0.500586601591347,0.520217448712576,16555.5769444374,0.0,1.0
1994-11-22,6.25,6.625,6.25,6.375,11300,0.490771178030733,0.520217448712576,0.490771178030733,0.500586601591347,143906.168824725,0.0,1.0
1994-11-23,5.75,6.25,5.75,6.25,5900,0.451509483788274,0.490771178030733,0.451509483788274,0.490771178030733,75136.8492093699,0.0,1.0
1994-11-25,6.0,6.25,6.0,6.25,3600,0.471140330909503,0.490771178030733,0.471140330909503,0.490771178030733,45846.2130769037,0.0,1.0
1994-11-28,5.75,5.75,5.25,5.75,13900,0.451509483788274,0.451509483788274,0.412247789545815,0.451509483788274,177017.3227136,0.0,1.0
1994-11-29,5.25,5.75,5.25,5.75,23100,0.412247789545815,0.451509483788274,0.412247789545815,0.451509483788274,294179.867243466,0.0,1.0
1994-11-30,5.5,5.75,5.25,5.75,28800,0.431878636667045,0.451509483788274,0.412247789545815,0.451509483788274,366769.704615229,0.0,1.0
1994-12-01,5.5,5.75,5.25,5.75,12700,0.431878636667045,0.451509483788274,0.412247789545815,0.451509483788274,161735.251687966,0.0,1.0
1994-12-02,5.75,5.75,5.25,5.75,24200,0.451509483788274,0.451509483788274,0.412247789545815,0.451509483788274,308188.432350297,0.0,1.0
1994-12-05,5.75,5.75,5.25,5.75,7500,0.451509483788274,0.451509483788274,0.412247789545815,0.451509483788274,95512.943910216,0.0,1.0
1994-12-06,5.75,5.75,5.25,5.75,6500,0.451509483788274,0.451509483788274,0.412247789545815,0.451509483788274,82777.8847221872,0.0,1.0
1994-12-07,5.75,5.75,5.25,5.75,3700,0.451509483788274,0.451509483788274,0.412247789545815,0.451509483788274,47119.7189957066,0.0,1.0
1994-12-08,5.5,5.75,5.25,5.75,9100,0.431878636667045,0.451509483788274,0.412247789545815,0.451509483788274,115889.038611062,0.0,1.0
1994-12-09,5.75,5.75,5.25,5.25,3700,0.451509483788274,0.451509483788274,0.412247789545815,0.412247789545815,47119.7189957066,0.0,1.0
1994-12-12,5.75,5.75,5.25,5.25,2800,0.451509483788274,0.451509483788274,0.412247789545815,0.412247789545815,35658.1657264806,0.0,1.0
1994-12-13,5.25,5.75,5.25,5.75,4100,0.412247789545815,0.451509483788274,0.412247789545815,0.451509483788274,52213.7426709181,0.0,1.0
1994-12-14,5.75,5.75,5.25,5.5,2500,0.451509483788274,0.451509483788274,0.412247789545815,0.431878636667045,31837.647970072,0.0,1.0
1994-12-15,5.5,5.75,5.25,5.75,9800,0.431878636667045,0.451509483788274,0.412247789545815,0.451509483788274,124803.580042682,0.0,1.0
1994-12-16,5.5,5.75,5.25,5.75,10900,0.431878636667045,0.451509483788274,0.412247789545815,0.451509483788274,138812.145149514,0.0,1.0
1994-12-19,5.0,5.75,4.75,5.75,41700,0.392616942424586,0.451509483788274,0.372986095303357,0.451509483788274,531051.968140801,0.0,1.0
1994-12-20,5.25,5.25,4.75,5.125,9100,0.412247789545815,0.412247789545815,0.372986095303357,0.402432365985201,115889.038611062,0.0,1.0
1994-12-21,5.25,5.25,4.75,4.75,4200,0.412247789545815,0.412247789545815,0.372986095303357,0.372986095303357,53487.248589721,0.0,1.0
1994-12-22,5.25,5.25,4.75,4.75,5800,0.412247789545815,0.412247789545815,0.372986095303357,0.372986095303357,73863.3432905671,0.0,1.0
1994-12-23,4.938,5.5,4.875,4.875,27000,0.387748492338521,0.431878636667045,0.382801518863971,0.382801518863971,343846.598076778,0.0,1.0
1994-12-27,5.25,5.25,4.875,5.125,19500,0.412247789545815,0.412247789545815,0.382801518863971,0.402432365985201,248333.654166562,0.0,1.0
1994-12-28,5.375,5.375,5.0,5.0,9000,0.42206321310643,0.42206321310643,0.392616942424586,0.392616942424586,114615.532692259,0.0,1.0
1994-12-29,5.0,5.375,5.0,5.25,43600,0.392616942424586,0.42206321310643,0.392616942424586,0.412247789545815,555248.580598056,0.0,1.0
1994-12-30,5.25,5.25,5.0,5.25,29500,0.412247789545815,0.412247789545815,0.392616942424586,0.412247789545815,375684.24604685,0.0,1.0
1995-01-03,5.625,5.625,5.0,5.25,31100,0.441694060227659,0.441694060227659,0.392616942424586,0.412247789545815,396060.340747696,0.0,1.0
1995-01-04,5.438,5.625,5.25,5.625,68900,0.42701018658098,0.441694060227659,0.412247789545815,0.441694060227659,877445.578055184,0.0,1.0
1995-01-05,5.625,5.625,5.375,5.625,58900,0.441694060227659,0.441694060227659,0.42206321310643,0.441694060227659,750094.986174897,0.0,1.0
1995-01-06,5.25,5.625,5.25,5.5,32100,0.412247789545815,0.441694060227659,0.412247789545815,0.431878636667045,408795.399935725,0.0,1.0
1995-01-09,5.25,5.625,5.25,5.25,2500,0.412247789545815,0.441694060227659,0.412247789545815,0.412247789545815,31837.647970072,0.0,1.0
1995-01-10,5.25,5.625,5.25,5.25,5700,0.412247789545815,0.441694060227659,0.412247789545815,0.412247789545815,72589.8373717642,0.0,1.0
1995-01-11,5.25,5.625,5.25,5.625,12200,0.412247789545815,0.441694060227659,0.412247789545815,0.441694060227659,155367.722093952,0.0,1.0
1995-01-12,5.25,5.625,5.25,5.25,13900,0.412247789545815,0.441694060227659,0.412247789545815,0.412247789545815,177017.322713601,0.0,1.0
1995-01-13,5.625,5.625,5.313,5.625,4800,0.441694060227659,0.441694060227659,0.417194763020365,0.441694060227659,61128.2841025383,0.0,1.0
1995-01-16,5.625,5.625,5.25,5.625,1900,0.441694060227659,0.441694060227659,0.412247789545815,0.441694060227659,24196.6124572547,0.0,1.0
1995-01-17,5.25,5.625,5.25,5.625,900,0.412247789545815,0.441694060227659,0.412247789545815,0.441694060227659,11461.5532692259,0.0,1.0
1995-01-18,5.375,5.625,5.25,5.625,13300,0.42206321310643,0.441694060227659,0.412247789545815,0.441694060227659,169376.287200783,0.0,1.0
1995-01-19,5.25,5.625,5.25,5.25,3800,0.412247789545815,0.441694060227659,0.412247789545815,0.412247789545815,48393.2249145095,0.0,1.0
1995-01-20,5.25,5.5,5.25,5.5,18300,0.412247789545815,0.431878636667045,0.412247789545815,0.431878636667045,233051.583140927,0.0,1.0
1995-01-23,5.25,5.5,5.25,5.5,1000,0.412247789545815,0.431878636667045,0.412247789545815,0.431878636667045,12735.0591880288,0.0,1.0
1995-01-24,5.5,5.5,5.25,5.25,2000,0.431878636667045,0.431878636667045,0.412247789545815,0.412247789545815,25470.1183760576,0.0,1.0
1995-01-25,5.5,5.5,5.25,5.5,4900,0.431878636667045,0.431878636667045,0.412247789545815,0.431878636667045,62401.7900213411,0.0,1.0
1995-01-26,5.5,5.5,5.25,5.313,35600,0.431878636667045,0.431878636667045,0.412247789545815,0.417194763020365,453368.107093825,0.0,1.0
1995-01-27,5.25,5.5,5.25,5.5,24800,0.412247789545815,0.431878636667045,0.412247789545815,0.431878636667045,315829.467863115,0.0,1.0
1995-01-30,5.313,5.5,5.25,5.5,12700,0.417194763020365,0.431878636667045,0.412247789545815,0.431878636667045,161735.251687966,0.0,1.0
1995-01-31,5.25,5.25,5.25,5.25,300,0.412247789545815,0.412247789545815,0.412247789545815,0.412247789545815,3820.51775640864,0.0,1.0
1995-02-01,5.25,5.5,5.25,5.25,7700,0.412247789545815,0.431878636667045,0.412247789545815,0.412247789545815,98059.9557478219,0.0,1.0
1995-02-02,5.313,5.5,5.25,5.25,4300,0.417194763020365,0.431878636667045,0.412247789545815,0.412247789545815,54760.7545085239,0.0,1.0
1995-02-03,5.25,5.5,5.25,5.5,39700,0.412247789545815,0.431878636667045,0.412247789545815,0.431878636667045,505581.849764744,0.0,1.0
1995-02-06,5.375,5.5,5.25,5.313,12400,0.42206321310643,0.431878636667045,0.412247789545815,0.417194763020365,157914.733931557,0.0,1.0
1995-02-07,5.313,5.5,5.25,5.25,77100,0.417194763020365,0.431878636667045,0.412247789545815,0.412247789545815,981873.063397021,0.0,1.0
1995-02-08,5.313,5.5,5.25,5.5,40800,0.417194763020365,0.431878636667045,0.412247789545815,0.431878636667045,519590.414871575,0.0,1.0
1995-02-09,5.25,5.5,5.25,5.25,39400,0.412247789545815,0.431878636667045,0.412247789545815,0.412247789545815,501761.332008335,0.0,1.0
1995-02-10,6.0,6.0,5.313,5.5,13200,0.471140330909503,0.471140330909503,0.417194763020365,0.431878636667045,168102.78128198,0.0,1.0
1995-02-13,6.0,6.0,5.5,5.5,3600,0.471140330909503,0.471140330909503,0.431878636667045,0.431878636667045,45846.2130769037,0.0,1.0
1995-02-14,5.625,6.0,5.625,6.0,2800,0.441694060227659,0.471140330909503,0.441694060227659,0.471140330909503,35658.1657264807,0.0,1.0
1995-02-15,6.25,6.25,5.625,5.625,11500,0.490771178030733,0.490771178030733,0.441694060227659,0.441694060227659,146453.180662331,0.0,1.0
1995-02-16,7.12,7.12,6.0,6.5,16600,0.559086526012611,0.559086526012611,0.471140330909503,0.510402025151962,211401.982521278,0.0,1.0
1995-02-17,7.0,7.25,7.0,7.25,16600,0.54966371939442,0.56929456651565,0.54966371939442,0.56929456651565,211401.982521278,0.0,1.0
1995-02-21,6.75,7.25,6.75,7.0,10400,0.530032872273191,0.56929456651565,0.530032872273191,0.54966371939442,132444.6155555,0.0,1.0
1995-02-22,6.375,7.0,5.75,6.75,19500,0.500586601591347,0.54966371939442,0.451509483788274,0.530032872273191,248333.654166562,0.0,1.0
1995-02-23,6.0,6.5,6.0,6.5,1700,0.471140330909503,0.510402025151962,0.471140330909503,0.510402025151962,21649.600619649,0.0,1.0
1995-02-24,6.438,6.438,6.0,6.438,10000,0.505533575065897,0.505533575065897,0.471140330909503,0.505533575065897,127350.591880288,0.0,1.0
1995-02-27,6.0,6.375,6.0,6.0,5900,0.471140330909503,0.500586601591347,0.471140330909503,0.471140330909503,75136.84920937,0.0,1.0
1995-02-28,6.0,6.438,6.0,6.0,3200,0.471140330909503,0.505533575065897,0.471140330909503,0.471140330909503,40752.1894016922,0.0,1.0
1995-03-01,6.0,6.5,6.0,6.5,8400,0.471140330909503,0.510402025151962,0.471140330909503,0.510402025151962,106974.497179442,0.0,1.0
1995-03-02,6.0,6.375,6.0,6.188,5200,0.471140330909503,0.500586601591347,0.471140330909503,0.485902727944668,66222.3077777498,0.0,1.0
1995-03-03,6.5,6.5,6.0,6.0,9700,0.510402025151962,0.510402025151962,0.471140330909503,0.471140330909503,123530.074123879,0.0,1.0
1995-03-06,6.0,6.5,5.875,6.0,3300,0.471140330909503,0.510402025151962,0.461324907348889,0.471140330909503,42025.6953204951,0.0,1.0
1995-03-07,6.0,6.0,6.0,6.0,1000,0.471140330909503,0.471140330909503,0.471140330909503,0.471140330909503,12735.0591880288,0.0,1.0
1995-03-08,6.0,6.0,6.0,6.0,1800,0.471140330909503,0.471140330909503,0.471140330909503,0.471140330909503,22923.1065384519,0.0,1.0
1995-03-09,6.0,6.5,6.0,6.0,6800,0.471140330909503,0.510402025151962,0.471140330909503,0.471140330909503,86598.4024785959,0.0,1.0
1995-03-10,6.5,6.5,6.0,6.0,4300,0.510402025151962,0.510402025151962,0.471140330909503,0.471140330909503,54760.7545085238,0.0,1.0
1995-03-13,6.0,6.25,6.0,6.25,1400,0.471140330909503,0.490771178030733,0.471140330909503,0.490771178030733,17829.0828632403,0.0,1.0
1995-03-14,6.0,6.25,5.75,5.75,2800,0.471140330909503,0.490771178030733,0.451509483788274,0.451509483788274,35658.1657264807,0.0,1.0
1995-03-15,6.0,6.25,5.75,6.25,2400,0.471140330909503,0.490771178030733,0.451509483788274,0.490771178030733,30564.1420512691,0.0,1.0
1995-03-16,6.125,6.125,5.75,5.75,4800,0.480955754470118,0.480955754470118,0.451509483788274,0.451509483788274,61128.2841025382,0.0,1.0
1995-03-17,6.0,6.25,6.0,6.25,900,0.471140330909503,0.490771178030733,0.471140330909503,0.490771178030733,11461.5532692259,0.0,1.0
1995-03-20,6.0,6.25,5.75,5.75,6300,0.471140330909503,0.490771178030733,0.451509483788274,0.451509483788274,80230.8728845815,0.0,1.0
1995-03-21,6.0,6.25,5.75,6.25,1000,0.471140330909503,0.490771178030733,0.451509483788274,0.490771178030733,12735.0591880288,0.0,1.0
1995-03-22,6.0,6.25,5.75,6.25,3500,0.471140330909503,0.490771178030733,0.451509483788274,0.490771178030733,44572.7071581008,0.0,1.0
1995-03-23,6.0,6.125,6.0,6.125,200,0.471140330909503,0.480955754470118,0.471140330909503,0.480955754470118,2547.01183760576,0.0,1.0
1995-03-24,6.125,6.125,5.875,6.0,7700,0.480955754470118,0.480955754470118,0.461324907348889,0.471140330909503,98059.9557478218,0.0,1.0
1995-03-27,6.125,6.125,6.0,6.0,800,0.480955754470118,0.480955754470118,0.471140330909503,0.471140330909503,10188.047350423,0.0,1.0
1995-03-28,6.25,6.25,5.813,6.0,20100,0.490771178030733,0.490771178030733,0.456456457262824,0.471140330909503,255974.689679379,0.0,1.0
1995-03-29,5.75,5.875,5.75,5.75,900,0.451509483788274,0.461324907348889,0.451509483788274,0.451509483788274,11461.5532692259,0.0,1.0
1995-03-30,6.25,6.25,5.75,5.875,5800,0.490771178030733,0.490771178030733,0.451509483788274,0.461324907348889,73863.343290567,0.0,1.0
1995-03-31,5.875,5.875,5.75,5.75,3500,0.461324907348889,0.461324907348889,0.451509483788274,0.451509483788274,44572.7071581008,0.0,1.0
1995-04-03,6.25,6.25,6.25,6.25,1300,0.490771178030733,0.490771178030733,0.490771178030733,0.490771178030733,16555.5769444374,0.0,1.0
1995-04-04,6.25,6.25,5.75,5.75,4900,0.490771178030733,0.490771178030733,0.451509483788274,0.451509483788274,62401.7900213411,0.0,1.0
1995-04-05,5.875,6.25,5.875,5.875,6300,0.461324907348889,0.490771178030733,0.461324907348889,0.461324907348889,80230.8728845814,0.0,1.0
1995-04-06,5.75,6.25,5.75,6.25,600,0.451509483788274,0.490771178030733,0.451509483788274,0.490771178030733,7641.03551281728,0.0,1.0
1995-04-07,6.25,6.25,5.75,5.75,7700,0.490771178030733,0.490771178030733,0.451509483788274,0.451509483788274,98059.9557478217,0.0,1.0
1995-04-10,6.0,6.25,5.75,6.25,6100,0.471140330909503,0.490771178030733,0.451509483788274,0.490771178030733,77683.8610469757,0.0,1.0
1995-04-11,5.75,5.75,5.75,5.75,2600,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,33111.1538888749,0.0,1.0
1995-04-12,6.25,6.25,5.75,5.875,5500,0.490771178030733,0.490771178030733,0.451509483788274,0.461324907348889,70042.8255341583,0.0,1.0
1995-04-13,6.125,6.125,5.75,5.75,6100,0.480955754470118,0.480955754470118,0.451509483788274,0.451509483788274,77683.8610469757,0.0,1.0
1995-04-17,6.375,6.375,6.0,6.25,6200,0.500586601591347,0.500586601591347,0.471140330909503,0.490771178030733,78957.3669657786,0.0,1.0
1995-04-18,6.875,6.875,6.125,6.125,21100,0.539848295833806,0.539848295833806,0.480955754470118,0.480955754470118,268709.748867408,0.0,1.0
1995-04-19,7.125,7.5,6.5,7.25,21600,0.559479142955035,0.588925413636879,0.510402025151962,0.56929456651565,275077.278461422,0.0,1.0
1995-04-20,6.5,7.125,6.5,7.125,2600,0.510402025151962,0.559479142955035,0.510402025151962,0.559479142955035,33111.1538888749,0.0,1.0
1995-04-21,7.125,7.125,7.0,7.0,5400,0.559479142955035,0.559479142955035,0.54966371939442,0.54966371939442,68769.3196153556,0.0,1.0
1995-04-24,7.125,7.125,6.875,7.125,9300,0.559479142955035,0.559479142955035,0.539848295833806,0.559479142955035,118436.050448668,0.0,1.0
1995-04-25,7.0,7.125,6.875,7.125,11300,0.54966371939442,0.559479142955035,0.539848295833806,0.559479142955035,143906.168824726,0.0,1.0
1995-04-26,7.125,7.125,7.125,7.125,800,0.559479142955035,0.559479142955035,0.559479142955035,0.559479142955035,10188.047350423,0.0,1.0
1995-04-27,7.125,7.125,6.75,6.75,600,0.559479142955035,0.559479142955035,0.530032872273191,0.530032872273191,7641.03551281728,0.0,1.0
1995-04-28,7.125,7.125,6.875,6.875,4000,0.559479142955035,0.559479142955035,0.539848295833806,0.539848295833806,50940.2367521152,0.0,1.0
1995-05-01,6.875,7.125,6.875,7.125,5700,0.539848295833806,0.559479142955035,0.539848295833806,0.559479142955035,72589.8373717642,0.0,1.0
1995-05-02,6.875,7.125,6.875,6.875,600,0.539848295833806,0.559479142955035,0.539848295833806,0.539848295833806,7641.03551281728,0.0,1.0
1995-05-03,7.125,7.125,7.125,7.125,600,0.559479142955035,0.559479142955035,0.559479142955035,0.559479142955035,7641.03551281728,0.0,1.0
1995-05-04,6.875,7.125,6.875,6.875,3300,0.539848295833806,0.559479142955035,0.539848295833806,0.539848295833806,42025.695320495,0.0,1.0
1995-05-05,6.75,7.125,6.75,6.875,12800,0.530032872273191,0.559479142955035,0.530032872273191,0.539848295833806,163008.757606769,0.0,1.0
1995-05-08,6.75,6.75,6.5,6.5,2200,0.530032872273191,0.530032872273191,0.510402025151962,0.510402025151962,28017.1302136634,0.0,1.0
1995-05-09,6.5,6.875,6.5,6.875,1000,0.510402025151962,0.539848295833806,0.510402025151962,0.539848295833806,12735.0591880288,0.0,1.0
1995-05-10,6.75,7.125,6.5,6.5,2600,0.530032872273191,0.559479142955035,0.510402025151962,0.510402025151962,33111.1538888749,0.0,1.0
1995-05-11,6.5,7.0,6.5,6.688,3300,0.510402025151962,0.54966371939442,0.510402025151962,0.525164422187126,42025.695320495,0.0,1.0
1995-05-12,6.5,6.5,6.5,6.5,0,0.510402025151962,0.510402025151962,0.510402025151962,0.510402025151962,0,0.0,1.0
1995-05-15,6.75,6.75,6.5,6.5,2200,0.530032872273191,0.530032872273191,0.510402025151962,0.510402025151962,28017.1302136634,0.0,1.0
1995-05-16,6.75,7.0,6.5,6.5,3400,0.530032872273191,0.54966371939442,0.510402025151962,0.510402025151962,43299.2012392979,0.0,1.0
1995-05-17,7.125,7.125,6.5,6.5,10400,0.559479142955035,0.559479142955035,0.510402025151962,0.510402025151962,132444.6155555,0.0,1.0
1995-05-18,7.063,7.063,6.875,6.875,1100,0.55461069286897,0.55461069286897,0.539848295833806,0.539848295833806,14008.5651068317,0.0,1.0
1995-05-19,7.25,7.25,7.0,7.0,3600,0.56929456651565,0.56929456651565,0.54966371939442,0.54966371939442,45846.2130769037,0.0,1.0
1995-05-22,6.875,7.0,6.875,6.875,6700,0.539848295833806,0.54966371939442,0.539848295833806,0.539848295833806,85324.8965597929,0.0,1.0
1995-05-23,6.875,7.0,6.875,6.875,5800,0.539848295833806,0.54966371939442,0.539848295833806,0.539848295833806,73863.343290567,0.0,1.0
1995-05-24,7.0,7.25,6.875,6.875,7400,0.54966371939442,0.56929456651565,0.539848295833806,0.539848295833806,94239.4379914132,0.0,1.0
1995-05-25,6.875,6.875,6.875,6.875,1000,0.539848295833806,0.539848295833806,0.539848295833806,0.539848295833806,12735.0591880288,0.0,1.0
1995-05-26,6.875,7.0,6.875,6.875,3000,0.539848295833806,0.54966371939442,0.539848295833806,0.539848295833806,38205.1775640864,0.0,1.0
1995-05-30,6.875,6.875,6.875,6.875,100,0.539848295833806,0.539848295833806,0.539848295833806,0.539848295833806,1273.50591880288,0.0,1.0
1995-05-31,6.875,6.875,6.875,6.875,1000,0.539848295833806,0.539848295833806,0.539848295833806,0.539848295833806,12735.0591880288,0.0,1.0
1995-06-01,6.875,7.25,6.875,6.875,1800,0.539848295833806,0.56929456651565,0.539848295833806,0.539848295833806,22923.1065384518,0.0,1.0
1995-06-02,7.0,7.25,6.875,6.875,15300,0.54966371939442,0.56929456651565,0.539848295833806,0.539848295833806,194846.405576841,0.0,1.0
1995-06-05,7.0,7.25,6.875,7.25,8800,0.54966371939442,0.56929456651565,0.539848295833806,0.56929456651565,112068.520854654,0.0,1.0
1995-06-06,6.875,6.875,6.875,6.875,4200,0.539848295833806,0.539848295833806,0.539848295833806,0.539848295833806,53487.2485897209,0.0,1.0
1995-06-07,7.0,7.0,6.875,6.875,14400,0.54966371939442,0.54966371939442,0.539848295833806,0.539848295833806,183384.852307615,0.0,1.0
1995-06-08,6.875,6.875,6.875,6.875,600,0.539848295833806,0.539848295833806,0.539848295833806,0.539848295833806,7641.03551281728,0.0,1.0
1995-06-09,6.875,6.875,6.875,6.875,200,0.539848295833806,0.539848295833806,0.539848295833806,0.539848295833806,2547.01183760576,0.0,1.0
1995-06-12,7.25,7.25,7.0,7.0,1700,0.56929456651565,0.56929456651565,0.54966371939442,0.54966371939442,21649.600619649,0.0,1.0
1995-06-13,6.875,6.875,6.875,6.875,1000,0.539848295833806,0.539848295833806,0.539848295833806,0.539848295833806,12735.0591880288,0.0,1.0
1995-06-14,7.25,7.25,6.875,6.875,1900,0.56929456651565,0.56929456651565,0.539848295833806,0.539848295833806,24196.6124572547,0.0,1.0
1995-06-15,6.875,6.875,6.875,6.875,1400,0.539848295833806,0.539848295833806,0.539848295833806,0.539848295833806,17829.0828632403,0.0,1.0
1995-06-16,6.875,6.875,6.875,6.875,2000,0.539848295833806,0.539848295833806,0.539848295833806,0.539848295833806,25470.1183760576,0.0,1.0
1995-06-19,7.25,7.25,7.25,7.25,1000,0.56929456651565,0.56929456651565,0.56929456651565,0.56929456651565,12735.0591880288,0.0,1.0
1995-06-20,6.625,6.875,6.625,6.875,4800,0.520217448712576,0.539848295833806,0.520217448712576,0.539848295833806,61128.2841025383,0.0,1.0
1995-06-21,6.375,6.75,6.375,6.625,11200,0.500586601591347,0.530032872273191,0.500586601591347,0.520217448712576,142632.662905923,0.0,1.0
1995-06-22,6.625,6.625,6.125,6.25,2600,0.520217448712576,0.520217448712576,0.480955754470118,0.490771178030733,33111.1538888749,0.0,1.0
1995-06-23,6.0,6.5,6.0,6.125,4300,0.471140330909503,0.510402025151962,0.471140330909503,0.480955754470118,54760.7545085239,0.0,1.0
1995-06-26,5.5,6.0,5.5,6.0,6500,0.431878636667045,0.471140330909503,0.431878636667045,0.471140330909503,82777.8847221872,0.0,1.0
1995-06-27,5.625,6.0,5.625,6.0,2600,0.441694060227659,0.471140330909503,0.441694060227659,0.471140330909503,33111.1538888749,0.0,1.0
1995-06-28,5.875,6.0,5.625,5.625,5000,0.461324907348889,0.471140330909503,0.441694060227659,0.441694060227659,63675.295940144,0.0,1.0
1995-06-29,6.0,6.0,6.0,6.0,1000,0.471140330909503,0.471140330909503,0.471140330909503,0.471140330909503,12735.0591880288,0.0,1.0
1995-06-30,5.75,5.75,5.75,5.75,1800,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,22923.1065384518,0.0,1.0
1995-07-03,6.125,6.125,6.125,6.125,200,0.480955754470118,0.480955754470118,0.480955754470118,0.480955754470118,2547.01183760576,0.0,1.0
1995-07-05,6.125,6.125,5.75,5.75,4100,0.480955754470118,0.480955754470118,0.451509483788274,0.451509483788274,52213.7426709181,0.0,1.0
1995-07-06,6.0,6.125,6.0,6.125,2400,0.471140330909503,0.480955754470118,0.471140330909503,0.480955754470118,30564.1420512691,0.0,1.0
1995-07-07,5.75,6.125,5.75,5.75,7100,0.451509483788274,0.480955754470118,0.451509483788274,0.451509483788274,90418.9202350045,0.0,1.0
1995-07-10,5.75,6.125,5.75,5.75,1900,0.451509483788274,0.480955754470118,0.451509483788274,0.451509483788274,24196.6124572547,0.0,1.0
1995-07-11,5.75,6.125,5.75,5.75,16400,0.451509483788274,0.480955754470118,0.451509483788274,0.451509483788274,208854.970683672,0.0,1.0
1995-07-12,5.75,5.75,5.75,5.75,0,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,0,0.0,1.0
1995-07-13,5.75,5.75,5.75,5.75,0,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,0,0.0,1.0
1995-07-14,5.625,6.0,5.625,5.625,12700,0.441694060227659,0.471140330909503,0.441694060227659,0.441694060227659,161735.251687966,0.0,1.0
1995-07-17,5.875,6.0,5.625,6.0,7700,0.461324907348889,0.471140330909503,0.441694060227659,0.471140330909503,98059.9557478217,0.0,1.0
1995-07-18,5.75,6.0,5.625,6.0,3000,0.451509483788274,0.471140330909503,0.441694060227659,0.471140330909503,38205.1775640864,0.0,1.0
1995-07-19,5.75,5.75,5.75,5.75,0,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,0,0.0,1.0
1995-07-20,6.0,6.0,6.0,6.0,900,0.471140330909503,0.471140330909503,0.471140330909503,0.471140330909503,11461.5532692259,0.0,1.0
1995-07-21,6.0,6.0,5.625,5.75,2400,0.471140330909503,0.471140330909503,0.441694060227659,0.451509483788274,30564.1420512691,0.0,1.0
1995-07-24,6.0,6.0,6.0,6.0,300,0.471140330909503,0.471140330909503,0.471140330909503,0.471140330909503,3820.51775640864,0.0,1.0
1995-07-25,6.0,6.0,6.0,6.0,500,0.471140330909503,0.471140330909503,0.471140330909503,0.471140330909503,6367.5295940144,0.0,1.0
1995-07-26,5.75,6.125,5.75,6.125,1300,0.451509483788274,0.480955754470118,0.451509483788274,0.480955754470118,16555.5769444374,0.0,1.0
1995-07-27,5.75,6.125,5.75,6.125,1300,0.451509483788274,0.480955754470118,0.451509483788274,0.480955754470118,16555.5769444374,0.0,1.0
1995-07-28,5.75,5.875,5.75,5.75,3600,0.451509483788274,0.461324907348889,0.451509483788274,0.451509483788274,45846.2130769037,0.0,1.0
1995-07-31,5.75,6.0,5.75,6.0,7000,0.451509483788274,0.471140330909503,0.451509483788274,0.471140330909503,89145.4143162016,0.0,1.0
1995-08-01,5.625,6.125,5.625,5.75,2700,0.441694060227659,0.480955754470118,0.441694060227659,0.451509483788274,34384.6598076778,0.0,1.0
1995-08-02,5.625,5.625,5.625,5.625,600,0.441694060227659,0.441694060227659,0.441694060227659,0.441694060227659,7641.03551281729,0.0,1.0
1995-08-03,5.625,6.125,5.625,6.125,300,0.441694060227659,0.480955754470118,0.441694060227659,0.480955754470118,3820.51775640864,0.0,1.0
1995-08-04,6.0,6.125,5.625,5.625,3100,0.471140330909503,0.480955754470118,0.441694060227659,0.441694060227659,39478.6834828893,0.0,1.0
1995-08-07,5.625,5.625,5.625,5.625,1400,0.441694060227659,0.441694060227659,0.441694060227659,0.441694060227659,17829.0828632403,0.0,1.0
1995-08-08,5.625,6.0,5.625,6.0,5800,0.441694060227659,0.471140330909503,0.441694060227659,0.471140330909503,73863.3432905671,0.0,1.0
1995-08-09,5.641,5.641,5.625,5.625,1500,0.442950434443418,0.442950434443418,0.441694060227659,0.441694060227659,19102.5887820432,0.0,1.0
1995-08-10,5.875,5.875,5.625,5.625,4900,0.461324907348889,0.461324907348889,0.441694060227659,0.441694060227659,62401.7900213411,0.0,1.0
1995-08-11,5.625,5.875,5.625,5.875,2900,0.441694060227659,0.461324907348889,0.441694060227659,0.461324907348889,36931.6716452836,0.0,1.0
1995-08-14,5.875,5.875,5.625,5.625,4200,0.461324907348889,0.461324907348889,0.441694060227659,0.441694060227659,53487.2485897209,0.0,1.0
1995-08-15,5.625,5.875,5.625,5.875,1900,0.441694060227659,0.461324907348889,0.441694060227659,0.461324907348889,24196.6124572547,0.0,1.0
1995-08-16,5.875,6.0,5.625,5.625,6600,0.461324907348889,0.471140330909503,0.441694060227659,0.441694060227659,84051.39064099,0.0,1.0
1995-08-17,6.125,6.125,5.75,6.0,5900,0.480955754470118,0.480955754470118,0.451509483788274,0.471140330909503,75136.8492093699,0.0,1.0
1995-08-18,6.12,6.12,6.12,6.12,0,0.480563137527693,0.480563137527693,0.480563137527693,0.480563137527693,0,0.0,1.0
1995-08-21,5.625,6.125,5.625,6.0,200,0.441694060227659,0.480955754470118,0.441694060227659,0.471140330909503,2547.01183760576,0.0,1.0
1995-08-22,5.625,5.875,5.625,5.625,1100,0.441694060227659,0.461324907348889,0.441694060227659,0.441694060227659,14008.5651068317,0.0,1.0
1995-08-23,5.75,6.125,5.625,5.625,3300,0.451509483788274,0.480955754470118,0.441694060227659,0.441694060227659,42025.695320495,0.0,1.0
1995-08-24,5.625,6.125,5.625,5.625,2100,0.441694060227659,0.480955754470118,0.441694060227659,0.441694060227659,26743.6242948605,0.0,1.0
1995-08-25,6.0,6.125,5.625,5.625,3400,0.471140330909503,0.480955754470118,0.441694060227659,0.441694060227659,43299.2012392979,0.0,1.0
1995-08-28,6.0,6.125,6.0,6.125,1800,0.471140330909503,0.480955754470118,0.471140330909503,0.480955754470118,22923.1065384519,0.0,1.0
1995-08-29,6.125,6.125,5.75,5.75,2900,0.480955754470118,0.480955754470118,0.451509483788274,0.451509483788274,36931.6716452835,0.0,1.0
1995-08-30,5.625,5.625,5.625,5.625,200,0.441694060227659,0.441694060227659,0.441694060227659,0.441694060227659,2547.01183760576,0.0,1.0
1995-08-31,5.625,5.75,5.625,5.625,3200,0.441694060227659,0.451509483788274,0.441694060227659,0.441694060227659,40752.1894016922,0.0,1.0
1995-09-01,5.625,5.75,5.625,5.625,500,0.441694060227659,0.451509483788274,0.441694060227659,0.441694060227659,6367.52959401441,0.0,1.0
1995-09-05,5.75,5.75,5.625,5.75,2700,0.451509483788274,0.451509483788274,0.441694060227659,0.451509483788274,34384.6598076778,0.0,1.0
1995-09-06,6.125,6.125,5.875,6.125,2500,0.480955754470118,0.480955754470118,0.461324907348889,0.480955754470118,31837.647970072,0.0,1.0
1995-09-07,6.12,6.12,6.12,6.12,0,0.480563137527693,0.480563137527693,0.480563137527693,0.480563137527693,0,0.0,1.0
1995-09-08,5.625,5.625,5.625,5.625,100,0.441694060227659,0.441694060227659,0.441694060227659,0.441694060227659,1273.50591880288,0.0,1.0
1995-09-11,5.625,5.625,5.625,5.625,1300,0.441694060227659,0.441694060227659,0.441694060227659,0.441694060227659,16555.5769444375,0.0,1.0
1995-09-12,5.625,5.75,5.5,5.625,4000,0.441694060227659,0.451509483788274,0.431878636667045,0.441694060227659,50940.2367521152,0.0,1.0
1995-09-13,5.5,5.5,5.5,5.5,2400,0.431878636667045,0.431878636667045,0.431878636667045,0.431878636667045,30564.1420512691,0.0,1.0
1995-09-14,5.0,5.875,4.875,5.875,27900,0.392616942424586,0.461324907348889,0.382801518863971,0.461324907348889,355308.151346004,0.0,1.0
1995-09-15,5.25,5.25,4.875,5.0,13200,0.412247789545815,0.412247789545815,0.382801518863971,0.392616942424586,168102.78128198,0.0,1.0
1995-09-18,5.0,5.5,5.0,5.5,1400,0.392616942424586,0.431878636667045,0.392616942424586,0.431878636667045,17829.0828632403,0.0,1.0
1995-09-19,5.0,5.5,5.0,5.5,0,0.392616942424586,0.431878636667045,0.392616942424586,0.431878636667045,0,0.0,1.0
1995-09-20,5.0,5.5,4.875,5.5,29100,0.392616942424586,0.431878636667045,0.382801518863971,0.431878636667045,370590.222371638,0.0,1.0
1995-09-21,5.0,5.0,4.75,4.75,5200,0.392616942424586,0.392616942424586,0.372986095303357,0.372986095303357,66222.3077777498,0.0,1.0
1995-09-22,4.75,5.0,4.75,5.0,43700,0.372986095303357,0.392616942424586,0.372986095303357,0.392616942424586,556522.086516858,0.0,1.0
1995-09-25,5.0,5.0,4.625,5.0,5100,0.392616942424586,0.392616942424586,0.363170671742742,0.392616942424586,64948.8018589469,0.0,1.0
1995-09-26,4.75,5.0,4.625,5.0,18800,0.372986095303357,0.392616942424586,0.363170671742742,0.392616942424586,239419.112734941,0.0,1.0
1995-09-27,5.0,5.0,4.75,4.75,3000,0.392616942424586,0.392616942424586,0.372986095303357,0.372986095303357,38205.1775640864,0.0,1.0
1995-09-28,5.0,5.0,5.0,5.0,1300,0.392616942424586,0.392616942424586,0.392616942424586,0.392616942424586,16555.5769444374,0.0,1.0
1995-09-29,4.75,5.0,4.75,4.75,4500,0.372986095303357,0.392616942424586,0.372986095303357,0.372986095303357,57307.7663461296,0.0,1.0
1995-10-02,4.875,5.0,4.75,5.0,3100,0.382801518863971,0.392616942424586,0.372986095303357,0.392616942424586,39478.6834828893,0.0,1.0
1995-10-03,4.75,4.875,4.5,4.875,5600,0.372986095303357,0.382801518863971,0.353355248182127,0.382801518863971,71316.3314529612,0.0,1.0
1995-10-04,4.625,4.875,4.625,4.625,11200,0.363170671742742,0.382801518863971,0.363170671742742,0.363170671742742,142632.662905923,0.0,1.0
1995-10-05,5.0,5.0,4.75,5.0,2600,0.392616942424586,0.392616942424586,0.372986095303357,0.392616942424586,33111.1538888749,0.0,1.0
1995-10-06,4.625,5.0,4.625,5.0,10500,0.363170671742742,0.392616942424586,0.363170671742742,0.392616942424586,133718.121474302,0.0,1.0
1995-10-09,4.625,4.625,4.625,4.625,1200,0.363170671742742,0.363170671742742,0.363170671742742,0.363170671742742,15282.0710256346,0.0,1.0
1995-10-10,4.75,4.875,4.625,4.875,6000,0.372986095303357,0.382801518863971,0.363170671742742,0.382801518863971,76410.3551281728,0.0,1.0
1995-10-11,4.75,4.75,4.625,4.625,3100,0.372986095303357,0.372986095303357,0.363170671742742,0.363170671742742,39478.6834828893,0.0,1.0
1995-10-12,5.0,5.0,4.625,4.625,1700,0.392616942424586,0.392616942424586,0.363170671742742,0.363170671742742,21649.600619649,0.0,1.0
1995-10-13,4.625,5.0,4.625,5.0,4200,0.363170671742742,0.392616942424586,0.363170671742742,0.392616942424586,53487.248589721,0.0,1.0
1995-10-16,4.625,5.0,4.625,4.625,46400,0.363170671742742,0.392616942424586,0.363170671742742,0.363170671742742,590906.746324537,0.0,1.0
1995-10-17,5.0,5.0,4.625,5.0,1700,0.392616942424586,0.392616942424586,0.363170671742742,0.392616942424586,21649.600619649,0.0,1.0
1995-10-18,5.0,5.0,4.625,5.0,16900,0.392616942424586,0.392616942424586,0.363170671742742,0.392616942424586,215222.500277687,0.0,1.0
1995-10-19,4.75,5.0,4.75,5.0,5300,0.372986095303357,0.392616942424586,0.372986095303357,0.392616942424586,67495.8136965526,0.0,1.0
1995-10-20,5.25,5.25,4.75,5.125,9300,0.412247789545815,0.412247789545815,0.372986095303357,0.402432365985201,118436.050448668,0.0,1.0
1995-10-23,5.75,5.75,5.25,5.25,7800,0.451509483788274,0.451509483788274,0.412247789545815,0.412247789545815,99333.4616666246,0.0,1.0
1995-10-24,5.75,5.875,5.375,5.375,4700,0.451509483788274,0.461324907348889,0.42206321310643,0.42206321310643,59854.7781837354,0.0,1.0
1995-10-25,5.375,5.375,5.375,5.375,800,0.42206321310643,0.42206321310643,0.42206321310643,0.42206321310643,10188.047350423,0.0,1.0
1995-10-26,5.75,5.75,5.5,5.5,2900,0.451509483788274,0.451509483788274,0.431878636667045,0.431878636667045,36931.6716452835,0.0,1.0
1995-10-27,5.5,5.625,5.5,5.625,500,0.431878636667045,0.441694060227659,0.431878636667045,0.441694060227659,6367.5295940144,0.0,1.0
1995-10-30,5.375,5.5,5.375,5.5,1000,0.42206321310643,0.431878636667045,0.42206321310643,0.431878636667045,12735.0591880288,0.0,1.0
1995-10-31,5.875,6.0,5.375,6.0,3700,0.461324907348889,0.471140330909503,0.42206321310643,0.471140330909503,47119.7189957065,0.0,1.0
1995-11-01,5.5,5.875,5.375,5.875,1300,0.431878636667045,0.461324907348889,0.42206321310643,0.461324907348889,16555.5769444374,0.0,1.0
1995-11-02,5.375,5.375,5.375,5.375,100,0.42206321310643,0.42206321310643,0.42206321310643,0.42206321310643,1273.50591880288,0.0,1.0
1995-11-03,5.375,5.375,5.375,5.375,3200,0.42206321310643,0.42206321310643,0.42206321310643,0.42206321310643,40752.1894016922,0.0,1.0
1995-11-06,4.5,5.375,4.5,5.375,24700,0.353355248182127,0.42206321310643,0.353355248182127,0.42206321310643,314555.961944312,0.0,1.0
1995-11-07,4.75,4.75,4.5,4.75,12100,0.372986095303357,0.372986095303357,0.353355248182127,0.372986095303357,154094.216175148,0.0,1.0
1995-11-08,5.438,5.5,4.5,5.125,17500,0.42701018658098,0.431878636667045,0.353355248182127,0.402432365985201,222863.535790504,0.0,1.0
1995-11-09,4.75,5.25,4.75,5.0,9300,0.372986095303357,0.412247789545815,0.372986095303357,0.392616942424586,118436.050448668,0.0,1.0
1995-11-10,4.875,5.25,4.75,5.25,1900,0.382801518863971,0.412247789545815,0.372986095303357,0.412247789545815,24196.6124572547,0.0,1.0
1995-11-13,4.75,5.125,4.75,4.75,4800,0.372986095303357,0.402432365985201,0.372986095303357,0.372986095303357,61128.2841025382,0.0,1.0
1995-11-14,5.0,5.0,4.375,4.5,9600,0.392616942424586,0.392616942424586,0.343539824621513,0.353355248182127,122256.568205077,0.0,1.0
1995-11-15,5.0,5.0,4.5,4.5,2100,0.392616942424586,0.392616942424586,0.353355248182127,0.353355248182127,26743.6242948605,0.0,1.0
1995-11-16,4.938,5.0,4.375,4.375,8400,0.387748492338521,0.392616942424586,0.343539824621513,0.343539824621513,106974.497179442,0.0,1.0
1995-11-17,4.375,5.0,4.375,4.75,14900,0.343539824621513,0.392616942424586,0.343539824621513,0.372986095303357,189752.381901629,0.0,1.0
1995-11-20,4.625,5.0,4.375,5.0,10600,0.363170671742742,0.392616942424586,0.343539824621513,0.392616942424586,134991.627393105,0.0,1.0
1995-11-21,4.5,4.984,4.5,4.688,2500,0.353355248182127,0.391360568208827,0.353355248182127,0.368117645217292,31837.647970072,0.0,1.0
1995-11-22,4.75,4.75,4.5,4.688,2300,0.372986095303357,0.372986095303357,0.353355248182127,0.368117645217292,29290.6361324662,0.0,1.0
1995-11-24,4.625,4.625,4.5,4.5,2200,0.363170671742742,0.363170671742742,0.353355248182127,0.353355248182127,28017.1302136634,0.0,1.0
1995-11-27,4.625,4.875,4.5,4.5,7500,0.363170671742742,0.382801518863971,0.353355248182127,0.353355248182127,95512.9439102161,0.0,1.0
1995-11-28,4.75,4.875,4.625,4.625,4900,0.372986095303357,0.382801518863971,0.363170671742742,0.363170671742742,62401.7900213411,0.0,1.0
1995-11-29,4.75,4.875,4.625,4.875,5300,0.372986095303357,0.382801518863971,0.363170671742742,0.382801518863971,67495.8136965526,0.0,1.0
1995-11-30,4.625,4.75,4.625,4.625,7000,0.363170671742742,0.372986095303357,0.363170671742742,0.363170671742742,89145.4143162016,0.0,1.0
1995-12-01,4.625,5.0,4.625,4.875,7500,0.363170671742742,0.392616942424586,0.363170671742742,0.382801518863971,95512.9439102161,0.0,1.0
1995-12-04,4.625,5.0,4.625,5.0,3300,0.363170671742742,0.392616942424586,0.363170671742742,0.392616942424586,42025.6953204951,0.0,1.0
1995-12-05,5.0,5.0,4.828,4.828,3200,0.392616942424586,0.392616942424586,0.37911091960518,0.37911091960518,40752.1894016922,0.0,1.0
1995-12-06,5.0,5.0,4.625,4.625,4200,0.392616942424586,0.392616942424586,0.363170671742742,0.363170671742742,53487.248589721,0.0,1.0
1995-12-07,5.0,5.0,5.0,5.0,300,0.392616942424586,0.392616942424586,0.392616942424586,0.392616942424586,3820.51775640864,0.0,1.0
1995-12-08,4.625,5.0,4.625,4.875,1000,0.363170671742742,0.392616942424586,0.363170671742742,0.382801518863971,12735.0591880288,0.0,1.0
1995-12-11,4.75,5.0,4.625,4.625,9300,0.372986095303357,0.392616942424586,0.363170671742742,0.363170671742742,118436.050448668,0.0,1.0
1995-12-12,4.875,4.875,4.75,4.75,1300,0.382801518863971,0.382801518863971,0.372986095303357,0.372986095303357,16555.5769444375,0.0,1.0
1995-12-13,4.75,5.125,4.75,5.0,6300,0.372986095303357,0.402432365985201,0.372986095303357,0.392616942424586,80230.8728845814,0.0,1.0
1995-12-14,4.625,4.75,4.625,4.75,4500,0.363170671742742,0.372986095303357,0.363170671742742,0.372986095303357,57307.7663461296,0.0,1.0
1995-12-15,4.625,4.75,4.625,4.75,4700,0.363170671742742,0.372986095303357,0.363170671742742,0.372986095303357,59854.7781837354,0.0,1.0
1995-12-18,4.625,4.875,4.625,4.625,10400,0.363170671742742,0.382801518863971,0.363170671742742,0.363170671742742,132444.6155555,0.0,1.0
1995-12-19,4.625,4.875,4.625,4.625,7400,0.363170671742742,0.382801518863971,0.363170671742742,0.363170671742742,94239.4379914132,0.0,1.0
1995-12-20,4.625,4.875,4.625,4.875,10100,0.363170671742742,0.382801518863971,0.363170671742742,0.382801518863971,128624.097799091,0.0,1.0
1995-12-21,4.625,4.75,4.438,4.625,10800,0.363170671742742,0.372986095303357,0.348486798096063,0.363170671742742,137538.639230711,0.0,1.0
1995-12-22,4.5,4.625,4.375,4.375,3200,0.353355248182127,0.363170671742742,0.343539824621513,0.343539824621513,40752.1894016922,0.0,1.0
1995-12-26,4.5,4.625,4.5,4.5,9200,0.353355248182127,0.363170671742742,0.353355248182127,0.353355248182127,117162.544529865,0.0,1.0
1995-12-27,4.375,4.625,4.375,4.5,12200,0.343539824621513,0.363170671742742,0.343539824621513,0.353355248182127,155367.722093951,0.0,1.0
1995-12-28,4.375,4.625,4.375,4.5,17500,0.343539824621513,0.363170671742742,0.343539824621513,0.353355248182127,222863.535790504,0.0,1.0
1995-12-29,4.5,4.625,4.375,4.375,22100,0.353355248182127,0.363170671742742,0.343539824621513,0.343539824621513,281444.808055437,0.0,1.0
1996-01-02,4.5,4.5,4.5,4.5,3100,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,39478.6834828893,0.0,1.0
1996-01-03,4.88,4.88,4.5,4.5,11500,0.383194135806396,0.383194135806396,0.353355248182127,0.353355248182127,146453.180662331,0.0,1.0
1996-01-04,4.5,4.5,4.5,4.5,100,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,1273.50591880288,0.0,1.0
1996-01-05,4.875,4.875,4.5,4.5,3800,0.382801518863971,0.382801518863971,0.353355248182127,0.353355248182127,48393.2249145095,0.0,1.0
1996-01-08,4.25,4.25,4.25,4.25,300,0.333724401060898,0.333724401060898,0.333724401060898,0.333724401060898,3820.51775640864,0.0,1.0
1996-01-09,4.62,4.62,4.25,4.62,7000,0.362778054800317,0.362778054800317,0.333724401060898,0.362778054800317,89145.4143162017,0.0,1.0
1996-01-10,4.25,4.25,4.25,4.25,13600,0.333724401060898,0.333724401060898,0.333724401060898,0.333724401060898,173196.804957192,0.0,1.0
1996-01-11,4.625,4.625,4.25,4.625,6000,0.363170671742742,0.363170671742742,0.333724401060898,0.363170671742742,76410.3551281728,0.0,1.0
1996-01-12,4.25,4.375,4.25,4.25,18800,0.333724401060898,0.343539824621513,0.333724401060898,0.333724401060898,239419.112734942,0.0,1.0
1996-01-15,4.12,4.12,3.75,3.75,7400,0.323516360557859,0.323516360557859,0.29446270681844,0.29446270681844,94239.4379914131,0.0,1.0
1996-01-16,3.62,3.88,3.38,3.75,25000,0.2842546663154,0.304670747321479,0.26540905307902,0.29446270681844,318376.47970072,0.0,1.0
1996-01-17,4.125,4.125,3.75,3.75,69400,0.323908977500283,0.323908977500283,0.29446270681844,0.29446270681844,883813.1076492,0.0,1.0
1996-01-18,3.625,3.875,3.375,3.75,5400,0.284647283257825,0.304278130379054,0.265016436136596,0.29446270681844,68769.3196153555,0.0,1.0
1996-01-19,3.375,3.625,3.25,3.625,9800,0.265016436136596,0.284647283257825,0.255201012575981,0.284647283257825,124803.580042682,0.0,1.0
1996-01-22,4.0,4.0,3.88,4.0,5800,0.314093553939669,0.314093553939669,0.304670747321479,0.314093553939669,73863.343290567,0.0,1.0
1996-01-23,4.12,4.25,4.12,4.12,4600,0.323516360557859,0.333724401060898,0.323516360557859,0.323516360557859,58581.2722649325,0.0,1.0
1996-01-24,4.0,4.0,3.875,4.0,1800,0.314093553939669,0.314093553939669,0.304278130379054,0.314093553939669,22923.1065384518,0.0,1.0
1996-01-25,4.125,4.25,4.125,4.125,3200,0.323908977500283,0.333724401060898,0.323908977500283,0.323908977500283,40752.1894016922,0.0,1.0
1996-01-26,3.875,4.25,3.875,3.875,1100,0.304278130379054,0.333724401060898,0.304278130379054,0.304278130379054,14008.5651068317,0.0,1.0
1996-01-29,3.88,4.25,3.88,4.25,7700,0.304670747321479,0.333724401060898,0.304670747321479,0.333724401060898,98059.9557478217,0.0,1.0
1996-01-30,3.88,3.88,3.88,3.88,300,0.304670747321479,0.304670747321479,0.304670747321479,0.304670747321479,3820.51775640864,0.0,1.0
1996-01-31,3.875,4.25,3.875,4.25,7000,0.304278130379054,0.333724401060898,0.304278130379054,0.333724401060898,89145.4143162017,0.0,1.0
1996-02-01,3.875,3.875,3.875,3.875,1200,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,15282.0710256346,0.0,1.0
1996-02-02,3.75,4.0,3.75,4.0,9900,0.29446270681844,0.314093553939669,0.29446270681844,0.314093553939669,126077.085961485,0.0,1.0
1996-02-05,3.625,3.75,3.625,3.75,5600,0.284647283257825,0.29446270681844,0.284647283257825,0.29446270681844,71316.3314529613,0.0,1.0
1996-02-06,3.625,3.875,3.625,3.75,5800,0.284647283257825,0.304278130379054,0.284647283257825,0.29446270681844,73863.343290567,0.0,1.0
1996-02-07,4.0,4.0,3.75,3.75,9200,0.314093553939669,0.314093553939669,0.29446270681844,0.29446270681844,117162.544529865,0.0,1.0
1996-02-08,3.75,4.0,3.75,4.0,600,0.29446270681844,0.314093553939669,0.29446270681844,0.314093553939669,7641.03551281727,0.0,1.0
1996-02-09,4.0,4.0,3.875,4.0,2300,0.314093553939669,0.314093553939669,0.304278130379054,0.314093553939669,29290.6361324662,0.0,1.0
1996-02-12,3.875,4.125,3.875,3.875,2400,0.304278130379054,0.323908977500283,0.304278130379054,0.304278130379054,30564.1420512691,0.0,1.0
1996-02-13,3.875,3.875,3.875,3.875,1000,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,12735.0591880288,0.0,1.0
1996-02-14,4.125,4.25,4.125,4.25,3000,0.323908977500283,0.333724401060898,0.323908977500283,0.333724401060898,38205.1775640865,0.0,1.0
1996-02-15,4.125,4.375,4.125,4.375,1400,0.323908977500283,0.343539824621513,0.323908977500283,0.343539824621513,17829.0828632403,0.0,1.0
1996-02-16,4.0625,4.125,4.0,4.125,4900,0.319001265719976,0.323908977500283,0.314093553939669,0.323908977500283,62401.7900213412,0.0,1.0
1996-02-20,4.0,4.0,4.0,4.0,600,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,7641.03551281728,0.0,1.0
1996-02-21,4.25,4.25,4.25,4.25,1100,0.333724401060898,0.333724401060898,0.333724401060898,0.333724401060898,14008.5651068317,0.0,1.0
1996-02-22,4.0,4.0,4.0,4.0,500,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,6367.5295940144,0.0,1.0
1996-02-23,4.25,4.375,4.0,4.0,9300,0.333724401060898,0.343539824621513,0.314093553939669,0.314093553939669,118436.050448668,0.0,1.0
1996-02-26,4.125,4.375,4.0,4.375,12600,0.323908977500283,0.343539824621513,0.314093553939669,0.343539824621513,160461.745769163,0.0,1.0
1996-02-27,3.75,4.0,3.75,4.0,13900,0.29446270681844,0.314093553939669,0.29446270681844,0.314093553939669,177017.3227136,0.0,1.0
1996-02-28,4.0,4.0,3.75,4.0,8300,0.314093553939669,0.314093553939669,0.29446270681844,0.314093553939669,105700.991260639,0.0,1.0
1996-02-29,4.0,4.0,3.875,4.0,3300,0.314093553939669,0.314093553939669,0.304278130379054,0.314093553939669,42025.695320495,0.0,1.0
1996-03-01,3.75,3.75,3.5,3.75,15600,0.29446270681844,0.29446270681844,0.27483185969721,0.29446270681844,198666.923333249,0.0,1.0
1996-03-04,4.0,4.0,3.75,3.88,22000,0.314093553939669,0.314093553939669,0.29446270681844,0.304670747321479,280171.302136634,0.0,1.0
1996-03-05,4.0,4.0,3.75,4.0,9200,0.314093553939669,0.314093553939669,0.29446270681844,0.314093553939669,117162.544529865,0.0,1.0
1996-03-06,4.0,4.0,3.75,3.875,13900,0.314093553939669,0.314093553939669,0.29446270681844,0.304278130379054,177017.3227136,0.0,1.0
1996-03-07,4.0,4.0,3.75,4.0,25000,0.314093553939669,0.314093553939669,0.29446270681844,0.314093553939669,318376.47970072,0.0,1.0
1996-03-08,4.0,4.0,3.75,3.75,600,0.314093553939669,0.314093553939669,0.29446270681844,0.29446270681844,7641.03551281728,0.0,1.0
1996-03-11,3.75,4.0,3.5,3.88,6600,0.29446270681844,0.314093553939669,0.27483185969721,0.304670747321479,84051.39064099,0.0,1.0
1996-03-12,3.62,4.0,3.5,3.5,8500,0.2842546663154,0.314093553939669,0.27483185969721,0.27483185969721,108248.003098245,0.0,1.0
1996-03-13,3.75,4.0,3.5,4.0,4400,0.29446270681844,0.314093553939669,0.27483185969721,0.314093553939669,56034.2604273266,0.0,1.0
1996-03-14,3.625,4.0,3.5,3.5,13100,0.284647283257825,0.314093553939669,0.27483185969721,0.27483185969721,166829.275363177,0.0,1.0
1996-03-15,4.0,4.0,3.5,4.0,5800,0.314093553939669,0.314093553939669,0.27483185969721,0.314093553939669,73863.343290567,0.0,1.0
1996-03-18,4.0,4.0,4.0,4.0,1000,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,12735.0591880288,0.0,1.0
1996-03-19,3.75,4.0,3.75,3.75,2700,0.29446270681844,0.314093553939669,0.29446270681844,0.29446270681844,34384.6598076777,0.0,1.0
1996-03-20,4.0,4.0,4.0,4.0,2400,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,30564.1420512691,0.0,1.0
1996-03-21,3.75,4.0,3.75,3.75,300,0.29446270681844,0.314093553939669,0.29446270681844,0.29446270681844,3820.51775640863,0.0,1.0
1996-03-22,4.0,4.0,3.75,3.75,2600,0.314093553939669,0.314093553939669,0.29446270681844,0.29446270681844,33111.1538888749,0.0,1.0
1996-03-25,4.12,4.12,4.12,4.12,0,0.323516360557859,0.323516360557859,0.323516360557859,0.323516360557859,0,0.0,1.0
1996-03-26,4.12,4.12,3.75,3.75,21700,0.323516360557859,0.323516360557859,0.29446270681844,0.29446270681844,276350.784380225,0.0,1.0
1996-03-27,4.0,4.0,3.88,3.88,10000,0.314093553939669,0.314093553939669,0.304670747321479,0.304670747321479,127350.591880288,0.0,1.0
1996-03-28,4.125,4.125,3.75,3.75,17500,0.323908977500283,0.323908977500283,0.29446270681844,0.29446270681844,222863.535790504,0.0,1.0
1996-03-29,4.0,4.0,3.875,3.875,9500,0.314093553939669,0.314093553939669,0.304278130379054,0.304278130379054,120983.062286274,0.0,1.0
1996-04-01,3.88,4.0,3.62,4.0,23900,0.304670747321479,0.314093553939669,0.2842546663154,0.314093553939669,304367.914593888,0.0,1.0
1996-04-02,3.875,4.0,3.625,4.0,4500,0.304278130379054,0.314093553939669,0.284647283257825,0.314093553939669,57307.7663461297,0.0,1.0
1996-04-03,3.625,3.625,3.625,3.625,3800,0.284647283257825,0.284647283257825,0.284647283257825,0.284647283257825,48393.2249145094,0.0,1.0
1996-04-04,3.875,3.875,3.625,3.625,3100,0.304278130379054,0.304278130379054,0.284647283257825,0.284647283257825,39478.6834828893,0.0,1.0
1996-04-08,3.88,3.88,3.75,3.75,2500,0.304670747321479,0.304670747321479,0.29446270681844,0.29446270681844,31837.647970072,0.0,1.0
1996-04-09,3.875,3.875,3.75,3.75,2000,0.304278130379054,0.304278130379054,0.29446270681844,0.29446270681844,25470.1183760576,0.0,1.0
1996-04-10,3.875,3.875,3.875,3.875,700,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,8914.54143162017,0.0,1.0
1996-04-11,4.0,4.0,4.0,4.0,1800,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,22923.1065384518,0.0,1.0
1996-04-12,4.0,4.125,3.625,3.625,0,0.314093553939669,0.323908977500283,0.284647283257825,0.284647283257825,0,0.0,1.0
1996-04-15,3.88,3.88,3.62,3.62,900,0.304670747321479,0.304670747321479,0.2842546663154,0.2842546663154,11461.5532692259,0.0,1.0
1996-04-16,3.875,3.875,3.625,3.625,0,0.304278130379054,0.304278130379054,0.284647283257825,0.284647283257825,0,0.0,1.0
1996-04-17,4.12,4.12,3.75,4.12,2800,0.323516360557859,0.323516360557859,0.29446270681844,0.323516360557859,35658.1657264806,0.0,1.0
1996-04-18,4.125,4.125,3.75,4.125,2200,0.323908977500283,0.323908977500283,0.29446270681844,0.323908977500283,28017.1302136634,0.0,1.0
1996-04-19,3.75,4.125,3.75,4.125,25600,0.29446270681844,0.323908977500283,0.29446270681844,0.323908977500283,326017.515213537,0.0,1.0
1996-04-22,3.88,4.12,3.88,4.12,4700,0.304670747321479,0.323516360557859,0.304670747321479,0.323516360557859,59854.7781837353,0.0,1.0
1996-04-23,3.875,4.125,3.875,4.125,1000,0.304278130379054,0.323908977500283,0.304278130379054,0.323908977500283,12735.0591880288,0.0,1.0
1996-04-24,3.875,3.875,3.875,3.875,4000,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,50940.2367521152,0.0,1.0
1996-04-25,3.875,4.25,3.875,3.875,600,0.304278130379054,0.333724401060898,0.304278130379054,0.304278130379054,7641.03551281729,0.0,1.0
1996-04-26,3.875,3.875,3.875,3.875,1000,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,12735.0591880288,0.0,1.0
1996-04-29,4.12,4.5,4.0,4.25,14600,0.323516360557859,0.353355248182127,0.314093553939669,0.333724401060898,185931.86414522,0.0,1.0
1996-04-30,4.125,4.5,4.0,4.25,2000,0.323908977500283,0.353355248182127,0.314093553939669,0.333724401060898,25470.1183760576,0.0,1.0
1996-05-01,4.125,4.4531,4.125,4.4531,15900,0.323908977500283,0.349672501262185,0.323908977500283,0.349672501262185,202487.441089658,0.0,1.0
1996-05-02,5.0,5.0,4.62,5.0,4900,0.392616942424586,0.392616942424586,0.362778054800317,0.392616942424586,62401.7900213411,0.0,1.0
1996-05-03,5.0,5.125,4.125,4.125,1300,0.392616942424586,0.402432365985201,0.323908977500283,0.323908977500283,16555.5769444374,0.0,1.0
1996-05-06,4.98,5.0,4.62,4.62,10400,0.391046474654888,0.392616942424586,0.362778054800317,0.362778054800317,132444.615555499,0.0,1.0
1996-05-07,5.25,5.25,4.88,5.12,9000,0.412247789545815,0.412247789545815,0.383194135806396,0.402039749042776,114615.532692259,0.0,1.0
1996-05-08,4.9844,5.0,4.625,4.625,4000,0.391391977564221,0.392616942424586,0.363170671742742,0.363170671742742,50940.2367521153,0.0,1.0
1996-05-09,5.25,5.25,4.875,5.25,100,0.412247789545815,0.412247789545815,0.382801518863971,0.412247789545815,1273.50591880288,0.0,1.0
1996-05-10,4.875,5.0,4.875,5.0,2000,0.382801518863971,0.392616942424586,0.382801518863971,0.392616942424586,25470.1183760576,0.0,1.0
1996-05-13,4.88,4.88,4.88,4.88,800,0.383194135806396,0.383194135806396,0.383194135806396,0.383194135806396,10188.047350423,0.0,1.0
1996-05-14,4.88,4.88,4.75,4.75,2200,0.383194135806396,0.383194135806396,0.372986095303357,0.372986095303357,28017.1302136634,0.0,1.0
1996-05-15,4.875,4.875,4.875,4.875,1000,0.382801518863971,0.382801518863971,0.382801518863971,0.382801518863971,12735.0591880288,0.0,1.0
1996-05-16,4.875,4.875,4.75,4.75,3000,0.382801518863971,0.382801518863971,0.372986095303357,0.372986095303357,38205.1775640864,0.0,1.0
1996-05-17,5.125,5.125,5.125,5.125,12000,0.402432365985201,0.402432365985201,0.402432365985201,0.402432365985201,152820.710256346,0.0,1.0
1996-05-20,4.75,5.0,4.75,5.0,2600,0.372986095303357,0.392616942424586,0.372986095303357,0.392616942424586,33111.1538888749,0.0,1.0
1996-05-21,4.75,4.75,4.75,4.75,0,0.372986095303357,0.372986095303357,0.372986095303357,0.372986095303357,0,0.0,1.0
1996-05-22,4.75,5.0,4.75,5.0,2000,0.372986095303357,0.392616942424586,0.372986095303357,0.392616942424586,25470.1183760576,0.0,1.0
1996-05-23,4.62,4.75,4.62,4.75,2500,0.362778054800317,0.372986095303357,0.362778054800317,0.372986095303357,31837.6479700721,0.0,1.0
1996-05-24,4.75,4.75,4.625,4.625,0,0.372986095303357,0.372986095303357,0.363170671742742,0.363170671742742,0,0.0,1.0
1996-05-28,4.5,4.62,4.38,4.38,3300,0.353355248182127,0.362778054800317,0.343932441563937,0.343932441563937,42025.6953204951,0.0,1.0
1996-05-29,4.62,4.62,4.38,4.38,600,0.362778054800317,0.362778054800317,0.343932441563937,0.343932441563937,7641.03551281729,0.0,1.0
1996-05-30,4.5,4.625,4.375,4.625,8200,0.353355248182127,0.363170671742742,0.343539824621513,0.363170671742742,104427.485341836,0.0,1.0
1996-05-31,4.625,4.625,4.375,4.375,1000,0.363170671742742,0.363170671742742,0.343539824621513,0.343539824621513,12735.0591880288,0.0,1.0
1996-06-03,4.56,4.56,4.38,4.38,400,0.358066651491222,0.358066651491222,0.343932441563937,0.343932441563937,5094.02367521153,0.0,1.0
1996-06-04,4.5625,4.5625,4.375,4.375,300,0.358262959962435,0.358262959962435,0.343539824621513,0.343539824621513,3820.51775640864,0.0,1.0
1996-06-05,4.75,4.75,4.75,4.75,1000,0.372986095303357,0.372986095303357,0.372986095303357,0.372986095303357,12735.0591880288,0.0,1.0
1996-06-06,4.75,4.75,4.75,4.75,2000,0.372986095303357,0.372986095303357,0.372986095303357,0.372986095303357,25470.1183760576,0.0,1.0
1996-06-07,4.5,4.5,4.5,4.5,200,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,2547.01183760576,0.0,1.0
1996-06-10,4.88,4.88,4.88,4.88,300,0.383194135806396,0.383194135806396,0.383194135806396,0.383194135806396,3820.51775640864,0.0,1.0
1996-06-11,4.62,4.62,4.62,4.62,1700,0.362778054800317,0.362778054800317,0.362778054800317,0.362778054800317,21649.600619649,0.0,1.0
1996-06-12,4.625,4.625,4.625,4.625,700,0.363170671742742,0.363170671742742,0.363170671742742,0.363170671742742,8914.54143162016,0.0,1.0
1996-06-13,4.625,4.875,4.625,4.625,11000,0.363170671742742,0.382801518863971,0.363170671742742,0.363170671742742,140085.651068317,0.0,1.0
1996-06-14,4.875,4.875,4.625,4.625,1100,0.382801518863971,0.382801518863971,0.363170671742742,0.363170671742742,14008.5651068317,0.0,1.0
1996-06-17,4.88,4.88,4.5,4.62,8900,0.383194135806396,0.383194135806396,0.353355248182127,0.362778054800317,113342.026773456,0.0,1.0
1996-06-18,4.875,4.875,4.5,4.875,100,0.382801518863971,0.382801518863971,0.353355248182127,0.382801518863971,1273.50591880288,0.0,1.0
1996-06-19,4.5,4.5,4.5,4.5,1200,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,15282.0710256346,0.0,1.0
1996-06-20,4.375,4.375,4.375,4.375,2000,0.343539824621513,0.343539824621513,0.343539824621513,0.343539824621513,25470.1183760576,0.0,1.0
1996-06-21,4.625,4.625,4.5,4.5,1400,0.363170671742742,0.363170671742742,0.353355248182127,0.353355248182127,17829.0828632403,0.0,1.0
1996-06-24,4.5,4.5,4.5,4.5,400,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,5094.02367521153,0.0,1.0
1996-06-25,4.5,4.5,4.5,4.5,1300,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,16555.5769444375,0.0,1.0
1996-06-26,4.5,4.75,4.5,4.75,1100,0.353355248182127,0.372986095303357,0.353355248182127,0.372986095303357,14008.5651068317,0.0,1.0
1996-06-27,4.5,4.5,4.5,4.5,0,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,0,0.0,1.0
1996-06-28,4.5,4.5,4.5,4.5,400,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,5094.02367521153,0.0,1.0
1996-07-01,4.5,4.5,4.5,4.5,0,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,0,0.0,1.0
1996-07-02,4.62,4.62,4.5,4.5,15000,0.362778054800317,0.362778054800317,0.353355248182127,0.353355248182127,191025.887820432,0.0,1.0
1996-07-03,4.5,4.5,4.5,4.5,200,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,2547.01183760576,0.0,1.0
1996-07-05,4.5,4.5,4.5,4.5,200,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,2547.01183760576,0.0,1.0
1996-07-08,4.38,4.38,4.38,4.38,1400,0.343932441563937,0.343932441563937,0.343932441563937,0.343932441563937,17829.0828632403,0.0,1.0
1996-07-09,4.38,4.38,4.38,4.38,100,0.343932441563937,0.343932441563937,0.343932441563937,0.343932441563937,1273.50591880288,0.0,1.0
1996-07-10,4.375,4.375,4.375,4.375,4400,0.343539824621513,0.343539824621513,0.343539824621513,0.343539824621513,56034.2604273267,0.0,1.0
1996-07-11,4.375,4.375,4.375,4.375,4400,0.343539824621513,0.343539824621513,0.343539824621513,0.343539824621513,56034.2604273267,0.0,1.0
1996-07-12,4.5,4.5,4.375,4.375,2100,0.353355248182127,0.353355248182127,0.343539824621513,0.343539824621513,26743.6242948605,0.0,1.0
1996-07-15,4.2,4.2,4.0,4.12,2300,0.329798231636652,0.329798231636652,0.314093553939669,0.323516360557859,29290.6361324663,0.0,1.0
1996-07-16,4.12,4.25,4.0,4.0,2700,0.323516360557859,0.333724401060898,0.314093553939669,0.314093553939669,34384.6598076778,0.0,1.0
1996-07-17,4.2031,4.2031,4.0,4.125,5800,0.330041654140956,0.330041654140956,0.314093553939669,0.323908977500283,73863.3432905669,0.0,1.0
1996-07-18,4.125,4.25,4.0,4.0,4200,0.323908977500283,0.333724401060898,0.314093553939669,0.314093553939669,53487.248589721,0.0,1.0
1996-07-19,4.0,4.25,4.0,4.25,7600,0.314093553939669,0.333724401060898,0.314093553939669,0.333724401060898,96786.4498290189,0.0,1.0
1996-07-22,4.25,4.38,4.12,4.12,4400,0.333724401060898,0.343932441563937,0.323516360557859,0.323516360557859,56034.2604273268,0.0,1.0
1996-07-23,4.5,4.69,4.38,4.38,10600,0.353355248182127,0.368274691994262,0.343932441563937,0.343932441563937,134991.627393105,0.0,1.0
1996-07-24,4.25,4.375,4.125,4.125,1300,0.333724401060898,0.343539824621513,0.323908977500283,0.323908977500283,16555.5769444374,0.0,1.0
1996-07-25,4.5,4.6875,4.375,4.375,2100,0.353355248182127,0.368078383523049,0.343539824621513,0.343539824621513,26743.6242948605,0.0,1.0
1996-07-26,4.5,4.5,4.5,4.5,2700,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,34384.6598076778,0.0,1.0
1996-07-29,4.88,5.12,4.88,5.0,3100,0.383194135806396,0.402039749042776,0.383194135806396,0.392616942424586,39478.6834828893,0.0,1.0
1996-07-30,4.88,4.88,4.88,4.88,3800,0.383194135806396,0.383194135806396,0.383194135806396,0.383194135806396,48393.2249145095,0.0,1.0
1996-07-31,4.875,5.125,4.875,5.0,4800,0.382801518863971,0.402432365985201,0.382801518863971,0.392616942424586,61128.2841025383,0.0,1.0
1996-08-01,4.875,4.875,4.875,4.875,1300,0.382801518863971,0.382801518863971,0.382801518863971,0.382801518863971,16555.5769444375,0.0,1.0
1996-08-02,4.5,4.5,4.5,4.5,1200,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,15282.0710256346,0.0,1.0
1996-08-05,4.38,4.5,4.38,4.5,2900,0.343932441563937,0.353355248182127,0.343932441563937,0.353355248182127,36931.6716452836,0.0,1.0
1996-08-06,4.12,4.12,4.12,4.12,1200,0.323516360557859,0.323516360557859,0.323516360557859,0.323516360557859,15282.0710256346,0.0,1.0
1996-08-07,4.375,4.5,4.375,4.5,100,0.343539824621513,0.353355248182127,0.343539824621513,0.353355248182127,1273.50591880288,0.0,1.0
1996-08-08,4.125,4.125,4.125,4.125,2800,0.323908977500283,0.323908977500283,0.323908977500283,0.323908977500283,35658.1657264807,0.0,1.0
1996-08-09,4.5,4.5,4.5,4.5,2000,0.353355248182127,0.353355248182127,0.353355248182127,0.353355248182127,25470.1183760576,0.0,1.0
1996-08-12,4.12,4.12,4.12,4.12,0,0.323516360557859,0.323516360557859,0.323516360557859,0.323516360557859,0,0.0,1.0
1996-08-13,3.88,4.12,3.88,4.0,9100,0.304670747321479,0.323516360557859,0.304670747321479,0.314093553939669,115889.038611062,0.0,1.0
1996-08-14,4.25,4.25,4.12,4.12,2800,0.333724401060898,0.333724401060898,0.323516360557859,0.323516360557859,35658.1657264807,0.0,1.0
1996-08-15,3.875,4.125,3.875,4.0,100,0.304278130379054,0.323908977500283,0.304278130379054,0.314093553939669,1273.50591880288,0.0,1.0
1996-08-16,4.25,4.25,4.125,4.125,300,0.333724401060898,0.333724401060898,0.323908977500283,0.323908977500283,3820.51775640864,0.0,1.0
1996-08-19,4.12,4.12,4.12,4.12,1900,0.323516360557859,0.323516360557859,0.323516360557859,0.323516360557859,24196.6124572547,0.0,1.0
1996-08-20,5.0,5.38,4.25,4.25,67800,0.392616942424586,0.422455830048855,0.333724401060898,0.333724401060898,863437.012948353,0.0,1.0
1996-08-21,4.125,4.125,4.125,4.125,33200,0.323908977500283,0.323908977500283,0.323908977500283,0.323908977500283,422803.965042557,0.0,1.0
1996-08-22,5.0,5.375,4.25,4.25,2600,0.392616942424586,0.42206321310643,0.333724401060898,0.333724401060898,33111.1538888749,0.0,1.0
1996-08-23,4.5,5.25,4.5,5.25,4100,0.353355248182127,0.412247789545815,0.353355248182127,0.412247789545815,52213.7426709182,0.0,1.0
1996-08-26,4.25,4.38,4.25,4.38,7800,0.333724401060898,0.343932441563937,0.333724401060898,0.343932441563937,99333.4616666247,0.0,1.0
1996-08-27,4.12,4.12,4.12,4.12,1000,0.323516360557859,0.323516360557859,0.323516360557859,0.323516360557859,12735.0591880288,0.0,1.0
1996-08-28,4.25,4.375,4.25,4.375,700,0.333724401060898,0.343539824621513,0.333724401060898,0.343539824621513,8914.54143162017,0.0,1.0
1996-08-29,4.125,4.125,4.125,4.125,1100,0.323908977500283,0.323908977500283,0.323908977500283,0.323908977500283,14008.5651068317,0.0,1.0
1996-08-30,4.0,4.0,4.0,4.0,2700,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,34384.6598076778,0.0,1.0
1996-09-03,4.25,4.25,4.25,4.25,0,0.333724401060898,0.333724401060898,0.333724401060898,0.333724401060898,0,0.0,1.0
1996-09-04,4.12,4.12,4.0,4.0,8900,0.323516360557859,0.323516360557859,0.314093553939669,0.314093553939669,113342.026773456,0.0,1.0
1996-09-05,4.125,4.125,4.0,4.0,0,0.323908977500283,0.323908977500283,0.314093553939669,0.314093553939669,0,0.0,1.0
1996-09-06,4.12,4.38,4.0,4.0,10400,0.323516360557859,0.343932441563937,0.314093553939669,0.314093553939669,132444.6155555,0.0,1.0
1996-09-09,4.12,4.38,4.12,4.38,3700,0.323516360557859,0.343932441563937,0.323516360557859,0.343932441563937,47119.7189957066,0.0,1.0
1996-09-10,4.125,4.375,4.125,4.375,5700,0.323908977500283,0.343539824621513,0.323908977500283,0.343539824621513,72589.8373717643,0.0,1.0
1996-09-11,4.0,4.375,4.0,4.375,2000,0.314093553939669,0.343539824621513,0.314093553939669,0.343539824621513,25470.1183760576,0.0,1.0
1996-09-12,4.0,4.0,4.0,4.0,2000,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,25470.1183760576,0.0,1.0
1996-09-13,4.25,4.25,4.25,4.25,4000,0.333724401060898,0.333724401060898,0.333724401060898,0.333724401060898,50940.2367521152,0.0,1.0
1996-09-16,4.0,4.19,4.0,4.0,1700,0.314093553939669,0.329012997751803,0.314093553939669,0.314093553939669,21649.600619649,0.0,1.0
1996-09-17,4.0,4.1875,4.0,4.0,6100,0.314093553939669,0.328816689280591,0.314093553939669,0.314093553939669,77683.8610469757,0.0,1.0
1996-09-18,4.25,4.375,4.0,4.0,800,0.333724401060898,0.343539824621513,0.314093553939669,0.314093553939669,10188.047350423,0.0,1.0
1996-09-19,4.375,4.375,4.0,4.375,1200,0.343539824621513,0.343539824621513,0.314093553939669,0.343539824621513,15282.0710256346,0.0,1.0
1996-09-20,4.375,4.375,4.0,4.0,5100,0.343539824621513,0.343539824621513,0.314093553939669,0.314093553939669,64948.8018589469,0.0,1.0
1996-09-23,4.38,4.38,4.38,4.38,100,0.343932441563937,0.343932441563937,0.343932441563937,0.343932441563937,1273.50591880288,0.0,1.0
1996-09-24,4.375,4.375,4.375,4.375,8400,0.343539824621513,0.343539824621513,0.343539824621513,0.343539824621513,106974.497179442,0.0,1.0
1996-09-25,4.1563,4.1563,4.0,4.0,8700,0.326366759559861,0.326366759559861,0.314093553939669,0.314093553939669,110795.014935851,0.0,1.0
1996-09-26,4.0,4.375,4.0,4.0,7400,0.314093553939669,0.343539824621513,0.314093553939669,0.314093553939669,94239.4379914131,0.0,1.0
1996-09-27,4.1875,4.375,4.0,4.0,1300,0.328816689280591,0.343539824621513,0.314093553939669,0.314093553939669,16555.5769444374,0.0,1.0
1996-09-30,4.0,4.38,4.0,4.38,17400,0.314093553939669,0.343932441563937,0.314093553939669,0.343932441563937,221590.029871701,0.0,1.0
1996-10-01,4.0,4.375,4.0,4.375,1000,0.314093553939669,0.343539824621513,0.314093553939669,0.343539824621513,12735.0591880288,0.0,1.0
1996-10-02,4.12,4.25,4.0,4.0,2100,0.323516360557859,0.333724401060898,0.314093553939669,0.314093553939669,26743.6242948605,0.0,1.0
1996-10-03,4.0,4.0,4.0,4.0,2500,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,31837.647970072,0.0,1.0
1996-10-04,4.125,4.25,4.0,4.0,1200,0.323908977500283,0.333724401060898,0.314093553939669,0.314093553939669,15282.0710256346,0.0,1.0
1996-10-07,4.0,4.38,4.0,4.0,2700,0.314093553939669,0.343932441563937,0.314093553939669,0.314093553939669,34384.6598076778,0.0,1.0
1996-10-08,4.38,4.38,4.0,4.0,2500,0.343932441563937,0.343932441563937,0.314093553939669,0.314093553939669,31837.647970072,0.0,1.0
1996-10-09,4.0,4.375,4.0,4.0,6300,0.314093553939669,0.343539824621513,0.314093553939669,0.314093553939669,80230.8728845814,0.0,1.0
1996-10-10,4.375,4.375,4.0,4.0,4400,0.343539824621513,0.343539824621513,0.314093553939669,0.314093553939669,56034.2604273267,0.0,1.0
1996-10-11,4.0,4.125,4.0,4.0,1300,0.314093553939669,0.323908977500283,0.314093553939669,0.314093553939669,16555.5769444374,0.0,1.0
1996-10-14,4.0,4.0,4.0,4.0,100,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,1273.50591880288,0.0,1.0
1996-10-15,4.0,4.0,4.0,4.0,6700,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,85324.8965597929,0.0,1.0
1996-10-16,4.0,4.0,4.0,4.0,200,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,2547.01183760576,0.0,1.0
1996-10-17,4.0,4.0,4.0,4.0,0,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,0,0.0,1.0
1996-10-18,4.0,4.0,4.0,4.0,900,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,11461.5532692259,0.0,1.0
1996-10-21,4.02,4.02,4.0,4.0,14600,0.315664021709367,0.315664021709367,0.314093553939669,0.314093553939669,185931.864145221,0.0,1.0
1996-10-22,3.88,3.88,3.88,3.88,3800,0.304670747321479,0.304670747321479,0.304670747321479,0.304670747321479,48393.2249145094,0.0,1.0
1996-10-23,4.0156,4.0156,4.0,4.0,12900,0.315318518800034,0.315318518800034,0.314093553939669,0.314093553939669,164282.263525571,0.0,1.0
1996-10-24,3.875,3.875,3.875,3.875,17100,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,217769.512115293,0.0,1.0
1996-10-25,3.875,4.125,3.875,4.125,3300,0.304278130379054,0.323908977500283,0.304278130379054,0.323908977500283,42025.6953204951,0.0,1.0
1996-10-28,3.94,4.0,3.62,3.69,39000,0.309382150630574,0.314093553939669,0.2842546663154,0.289751303509344,496667.308333123,0.0,1.0
1996-10-29,4.0,4.0,3.88,4.0,14200,0.314093553939669,0.314093553939669,0.304670747321479,0.314093553939669,180837.840470009,0.0,1.0
1996-10-30,3.9375,4.0,3.625,4.0,13700,0.309185842159362,0.314093553939669,0.284647283257825,0.314093553939669,174470.310875994,0.0,1.0
1996-10-31,4.0,4.0,3.875,4.0,11600,0.314093553939669,0.314093553939669,0.304278130379054,0.314093553939669,147726.686581134,0.0,1.0
1996-11-01,3.875,4.25,3.875,3.875,12100,0.304278130379054,0.333724401060898,0.304278130379054,0.304278130379054,154094.216175149,0.0,1.0
1996-11-04,3.88,4.25,3.88,3.88,14400,0.304670747321479,0.333724401060898,0.304670747321479,0.304670747321479,183384.852307615,0.0,1.0
1996-11-05,3.875,4.25,3.875,3.875,0,0.304278130379054,0.333724401060898,0.304278130379054,0.304278130379054,0,0.0,1.0
1996-11-06,4.25,4.25,3.88,3.88,12300,0.333724401060898,0.333724401060898,0.304670747321479,0.304670747321479,156641.228012754,0.0,1.0
1996-11-07,4.25,4.25,3.875,3.875,7400,0.333724401060898,0.333724401060898,0.304278130379054,0.304278130379054,94239.4379914132,0.0,1.0
1996-11-08,4.25,4.25,3.875,3.875,5400,0.333724401060898,0.333724401060898,0.304278130379054,0.304278130379054,68769.3196153556,0.0,1.0
1996-11-11,3.88,3.88,3.88,3.88,500,0.304670747321479,0.304670747321479,0.304670747321479,0.304670747321479,6367.5295940144,0.0,1.0
1996-11-12,3.875,3.875,3.875,3.875,2600,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,33111.1538888749,0.0,1.0
1996-11-13,4.1563,4.1563,3.875,3.875,7200,0.326366759559861,0.326366759559861,0.304278130379054,0.304278130379054,91692.4261538075,0.0,1.0
1996-11-14,4.25,4.25,3.875,3.875,20800,0.333724401060898,0.333724401060898,0.304278130379054,0.304278130379054,264889.231110999,0.0,1.0
1996-11-15,4.0,4.25,3.875,3.875,2500,0.314093553939669,0.333724401060898,0.304278130379054,0.304278130379054,31837.647970072,0.0,1.0
1996-11-18,4.03,4.25,3.88,3.88,5100,0.316449255594216,0.333724401060898,0.304670747321479,0.304670747321479,64948.801858947,0.0,1.0
1996-11-19,4.0313,4.25,3.875,3.875,3300,0.316551335999247,0.333724401060898,0.304278130379054,0.304278130379054,42025.695320495,0.0,1.0
1996-11-20,3.875,4.25,3.875,4.25,4100,0.304278130379054,0.333724401060898,0.304278130379054,0.333724401060898,52213.7426709181,0.0,1.0
1996-11-21,3.875,4.0,3.875,3.875,13800,0.304278130379054,0.314093553939669,0.304278130379054,0.304278130379054,175743.816794798,0.0,1.0
1996-11-22,3.875,4.0,3.875,3.875,6500,0.304278130379054,0.314093553939669,0.304278130379054,0.304278130379054,82777.8847221873,0.0,1.0
1996-11-25,3.88,4.03,3.88,4.03,8600,0.304670747321479,0.316449255594216,0.304670747321479,0.316449255594216,109521.509017048,0.0,1.0
1996-11-26,3.875,4.0313,3.875,4.0313,36500,0.304278130379054,0.316551335999247,0.304278130379054,0.316551335999247,464829.660363052,0.0,1.0
1996-11-27,4.0313,4.25,3.875,3.875,28200,0.316551335999247,0.333724401060898,0.304278130379054,0.304278130379054,359128.669102412,0.0,1.0
1996-11-29,4.62,4.62,4.38,4.38,6100,0.362778054800317,0.362778054800317,0.343932441563937,0.343932441563937,77683.8610469758,0.0,1.0
1996-12-02,4.38,4.62,4.38,4.62,3600,0.343932441563937,0.362778054800317,0.343932441563937,0.362778054800317,45846.2130769037,0.0,1.0
1996-12-03,4.62,4.62,4.12,4.12,14600,0.362778054800317,0.362778054800317,0.323516360557859,0.323516360557859,185931.864145221,0.0,1.0
1996-12-04,4.38,4.38,4.38,4.38,2800,0.343932441563937,0.343932441563937,0.343932441563937,0.343932441563937,35658.1657264807,0.0,1.0
1996-12-05,4.12,4.25,4.12,4.25,1400,0.323516360557859,0.333724401060898,0.323516360557859,0.333724401060898,17829.0828632403,0.0,1.0
1996-12-06,4.12,4.12,4.0,4.12,6300,0.323516360557859,0.323516360557859,0.314093553939669,0.323516360557859,80230.8728845814,0.0,1.0
1996-12-09,4.0,4.12,4.0,4.0,1200,0.314093553939669,0.323516360557859,0.314093553939669,0.314093553939669,15282.0710256346,0.0,1.0
1996-12-10,3.88,4.16,3.88,3.89,6900,0.304670747321479,0.326657296097256,0.304670747321479,0.305455981206328,87871.9083973987,0.0,1.0
1996-12-11,3.88,4.0,3.88,3.88,11600,0.304670747321479,0.314093553939669,0.304670747321479,0.304670747321479,147726.686581134,0.0,1.0
1996-12-12,3.88,4.03,3.88,3.88,10100,0.304670747321479,0.316449255594216,0.304670747321479,0.304670747321479,128624.097799091,0.0,1.0
1996-12-13,3.88,4.25,3.88,3.88,8200,0.304670747321479,0.333724401060898,0.304670747321479,0.304670747321479,104427.485341836,0.0,1.0
1996-12-16,3.88,3.88,3.88,3.88,200,0.304670747321479,0.304670747321479,0.304670747321479,0.304670747321479,2547.01183760576,0.0,1.0
1996-12-17,3.88,3.88,3.88,3.88,1200,0.304670747321479,0.304670747321479,0.304670747321479,0.304670747321479,15282.0710256346,0.0,1.0
1996-12-18,3.88,3.88,3.88,3.88,1100,0.304670747321479,0.304670747321479,0.304670747321479,0.304670747321479,14008.5651068317,0.0,1.0
1996-12-19,3.88,3.88,3.88,3.88,4100,0.304670747321479,0.304670747321479,0.304670747321479,0.304670747321479,52213.7426709181,0.0,1.0
1996-12-20,3.88,4.12,3.88,4.12,4200,0.304670747321479,0.323516360557859,0.304670747321479,0.323516360557859,53487.2485897209,0.0,1.0
1996-12-23,4.0,4.12,3.88,4.12,7800,0.314093553939669,0.323516360557859,0.304670747321479,0.323516360557859,99333.4616666246,0.0,1.0
1996-12-24,3.88,3.88,3.88,3.88,14300,0.304670747321479,0.304670747321479,0.304670747321479,0.304670747321479,182111.346388812,0.0,1.0
1996-12-26,3.88,4.0,3.88,3.88,5500,0.304670747321479,0.314093553939669,0.304670747321479,0.304670747321479,70042.8255341584,0.0,1.0
1996-12-27,3.88,3.88,3.88,3.88,33600,0.304670747321479,0.304670747321479,0.304670747321479,0.304670747321479,427897.988717767,0.0,1.0
1996-12-30,3.88,4.06,3.88,3.88,24100,0.304670747321479,0.318804957248764,0.304670747321479,0.304670747321479,306914.926431494,0.0,1.0
1996-12-31,4.0,4.12,3.88,3.88,51800,0.314093553939669,0.323516360557859,0.304670747321479,0.304670747321479,659676.065939892,0.0,1.0
1997-01-02,3.938,4.125,3.875,4.125,5300,0.309225103853604,0.323908977500283,0.304278130379054,0.323908977500283,67495.8136965527,0.0,1.0
1997-01-03,4.0,4.0,3.875,4.0,4300,0.314093553939669,0.314093553939669,0.304278130379054,0.314093553939669,54760.7545085238,0.0,1.0
1997-01-06,3.875,3.875,3.875,3.875,1000,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,12735.0591880288,0.0,1.0
1997-01-07,4.125,4.125,4.0,4.0,5000,0.323908977500283,0.323908977500283,0.314093553939669,0.314093553939669,63675.2959401441,0.0,1.0
1997-01-08,4.0,4.125,3.875,3.875,2200,0.314093553939669,0.323908977500283,0.304278130379054,0.304278130379054,28017.1302136634,0.0,1.0
1997-01-09,4.0,4.375,3.875,3.875,2900,0.314093553939669,0.343539824621513,0.304278130379054,0.304278130379054,36931.6716452835,0.0,1.0
1997-01-10,4.0,4.0,4.0,4.0,100,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,1273.50591880288,0.0,1.0
1997-01-13,4.0,4.0,4.0,4.0,1200,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,15282.0710256346,0.0,1.0
1997-01-14,4.0,4.375,4.0,4.0,900,0.314093553939669,0.343539824621513,0.314093553939669,0.314093553939669,11461.5532692259,0.0,1.0
1997-01-15,4.125,4.5,4.125,4.375,4800,0.323908977500283,0.353355248182127,0.323908977500283,0.343539824621513,61128.2841025383,0.0,1.0
1997-01-16,4.625,4.625,4.125,4.125,15200,0.363170671742742,0.363170671742742,0.323908977500283,0.323908977500283,193572.899658038,0.0,1.0
1997-01-17,4.563,4.625,4.25,4.25,3200,0.358302221656677,0.363170671742742,0.333724401060898,0.333724401060898,40752.1894016922,0.0,1.0
1997-01-20,4.25,4.375,4.25,4.25,2900,0.333724401060898,0.343539824621513,0.333724401060898,0.333724401060898,36931.6716452835,0.0,1.0
1997-01-21,4.25,4.5,4.25,4.25,8800,0.333724401060898,0.353355248182127,0.333724401060898,0.333724401060898,112068.520854654,0.0,1.0
1997-01-22,4.0,4.5,4.0,4.25,600,0.314093553939669,0.353355248182127,0.314093553939669,0.333724401060898,7641.03551281728,0.0,1.0
1997-01-23,4.0,4.0,4.0,4.0,200,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,2547.01183760576,0.0,1.0
1997-01-24,4.125,4.125,4.0,4.125,400,0.323908977500283,0.323908977500283,0.314093553939669,0.323908977500283,5094.02367521153,0.0,1.0
1997-01-27,4.0,4.0,4.0,4.0,1500,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,19102.5887820432,0.0,1.0
1997-01-28,4.0,4.0,4.0,4.0,800,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,10188.047350423,0.0,1.0
1997-01-29,4.0,4.0,4.0,4.0,100,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,1273.50591880288,0.0,1.0
1997-01-30,4.0,4.0,4.0,4.0,0,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,0,0.0,1.0
1997-01-31,4.125,4.25,4.125,4.25,3900,0.323908977500283,0.333724401060898,0.323908977500283,0.333724401060898,49666.7308333124,0.0,1.0
1997-02-03,4.0,4.0,4.0,4.0,1100,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,14008.5651068317,0.0,1.0
1997-02-04,4.25,4.25,3.938,3.938,12800,0.333724401060898,0.333724401060898,0.309225103853604,0.309225103853604,163008.757606769,0.0,1.0
1997-02-05,4.25,4.25,4.0,4.25,4600,0.333724401060898,0.333724401060898,0.314093553939669,0.333724401060898,58581.2722649325,0.0,1.0
1997-02-06,4.25,4.25,4.25,4.25,1000,0.333724401060898,0.333724401060898,0.333724401060898,0.333724401060898,12735.0591880288,0.0,1.0
1997-02-07,4.0,4.0,4.0,4.0,1700,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,21649.600619649,0.0,1.0
1997-02-10,4.125,4.125,4.0,4.0,5500,0.323908977500283,0.323908977500283,0.314093553939669,0.314093553939669,70042.8255341585,0.0,1.0
1997-02-11,4.125,4.188,4.125,4.125,6600,0.323908977500283,0.328855950974833,0.323908977500283,0.323908977500283,84051.3906409902,0.0,1.0
1997-02-12,4.0,4.25,4.0,4.25,2200,0.314093553939669,0.333724401060898,0.314093553939669,0.333724401060898,28017.1302136634,0.0,1.0
1997-02-13,4.25,4.25,4.0,4.25,600,0.333724401060898,0.333724401060898,0.314093553939669,0.333724401060898,7641.03551281729,0.0,1.0
1997-02-14,4.0,4.0,4.0,4.0,100,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,1273.50591880288,0.0,1.0
1997-02-18,4.25,4.5,4.0,4.5,4300,0.333724401060898,0.353355248182127,0.314093553939669,0.353355248182127,54760.7545085239,0.0,1.0
1997-02-19,4.25,4.25,4.125,4.125,25500,0.333724401060898,0.333724401060898,0.323908977500283,0.323908977500283,324744.009294735,0.0,1.0
1997-02-20,4.25,4.25,4.0,4.125,7400,0.333724401060898,0.333724401060898,0.314093553939669,0.323908977500283,94239.4379914132,0.0,1.0
1997-02-21,4.25,4.25,4.25,4.25,0,0.333724401060898,0.333724401060898,0.333724401060898,0.333724401060898,0,0.0,1.0
1997-02-24,4.0,4.0,4.0,4.0,5300,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,67495.8136965526,0.0,1.0
1997-02-25,4.0,4.125,4.0,4.0,5900,0.314093553939669,0.323908977500283,0.314093553939669,0.314093553939669,75136.8492093699,0.0,1.0
1997-02-26,4.0,4.125,4.0,4.0,1500,0.314093553939669,0.323908977500283,0.314093553939669,0.314093553939669,19102.5887820432,0.0,1.0
1997-02-27,4.0,4.0,4.0,4.0,3100,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,39478.6834828893,0.0,1.0
1997-02-28,4.125,4.125,3.875,4.0,8700,0.323908977500283,0.323908977500283,0.304278130379054,0.314093553939669,110795.014935851,0.0,1.0
1997-03-03,3.875,4.125,3.875,4.125,500,0.304278130379054,0.323908977500283,0.304278130379054,0.323908977500283,6367.52959401441,0.0,1.0
1997-03-04,4.0,4.125,3.875,4.0,3900,0.314093553939669,0.323908977500283,0.304278130379054,0.314093553939669,49666.7308333123,0.0,1.0
1997-03-05,4.0,4.0,3.875,3.875,2900,0.314093553939669,0.314093553939669,0.304278130379054,0.304278130379054,36931.6716452835,0.0,1.0
1997-03-06,3.875,3.875,3.875,3.875,100,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,1273.50591880288,0.0,1.0
1997-03-07,3.875,4.25,3.875,4.25,200,0.304278130379054,0.333724401060898,0.304278130379054,0.333724401060898,2547.01183760576,0.0,1.0
1997-03-10,4.25,4.25,3.875,4.25,4000,0.333724401060898,0.333724401060898,0.304278130379054,0.333724401060898,50940.2367521152,0.0,1.0
1997-03-11,4.25,4.25,4.25,4.25,0,0.333724401060898,0.333724401060898,0.333724401060898,0.333724401060898,0,0.0,1.0
1997-03-12,3.875,3.875,3.875,3.875,4400,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,56034.2604273268,0.0,1.0
1997-03-13,3.875,3.875,3.875,3.875,2000,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,25470.1183760576,0.0,1.0
1997-03-14,3.875,4.188,3.875,3.875,8500,0.304278130379054,0.328855950974833,0.304278130379054,0.304278130379054,108248.003098245,0.0,1.0
1997-03-17,3.875,3.875,3.875,3.875,4600,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,58581.2722649325,0.0,1.0
1997-03-18,4.0,4.0,3.875,3.875,2400,0.314093553939669,0.314093553939669,0.304278130379054,0.304278130379054,30564.1420512691,0.0,1.0
1997-03-19,4.0,4.25,3.875,4.0,9100,0.314093553939669,0.333724401060898,0.304278130379054,0.314093553939669,115889.038611062,0.0,1.0
1997-03-20,4.25,4.25,4.0,4.0,1900,0.333724401060898,0.333724401060898,0.314093553939669,0.314093553939669,24196.6124572547,0.0,1.0
1997-03-21,4.25,4.25,4.0,4.0,7900,0.333724401060898,0.333724401060898,0.314093553939669,0.314093553939669,100606.967585428,0.0,1.0
1997-03-24,4.125,4.125,4.0,4.0,9500,0.323908977500283,0.323908977500283,0.314093553939669,0.314093553939669,120983.062286274,0.0,1.0
1997-03-25,4.25,4.25,4.0,4.0,2600,0.333724401060898,0.333724401060898,0.314093553939669,0.314093553939669,33111.1538888749,0.0,1.0
1997-03-26,4.25,4.25,4.25,4.25,0,0.333724401060898,0.333724401060898,0.333724401060898,0.333724401060898,0,0.0,1.0
1997-03-27,4.25,4.25,4.25,4.25,300,0.333724401060898,0.333724401060898,0.333724401060898,0.333724401060898,3820.51775640864,0.0,1.0
1997-03-31,3.875,3.875,3.875,3.875,2200,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,28017.1302136634,0.0,1.0
1997-04-01,4.25,4.25,4.25,4.25,900,0.333724401060898,0.333724401060898,0.333724401060898,0.333724401060898,11461.5532692259,0.0,1.0
1997-04-02,3.875,4.125,3.875,3.875,4800,0.304278130379054,0.323908977500283,0.304278130379054,0.304278130379054,61128.2841025383,0.0,1.0
1997-04-03,3.875,3.875,3.875,3.875,200,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,2547.01183760576,0.0,1.0
1997-04-04,3.875,3.875,3.875,3.875,500,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,6367.52959401441,0.0,1.0
1997-04-07,4.25,4.25,3.875,3.875,20500,0.333724401060898,0.333724401060898,0.304278130379054,0.304278130379054,261068.713354591,0.0,1.0
1997-04-08,3.875,3.875,3.875,3.875,500,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,6367.52959401441,0.0,1.0
1997-04-09,3.875,4.125,3.875,3.875,11400,0.304278130379054,0.323908977500283,0.304278130379054,0.304278130379054,145179.674743528,0.0,1.0
1997-04-10,3.875,3.875,3.875,3.875,1300,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,16555.5769444375,0.0,1.0
1997-04-11,4.0,4.125,3.875,4.063,7800,0.314093553939669,0.323908977500283,0.304278130379054,0.319040527414219,99333.4616666246,0.0,1.0
1997-04-14,4.0,4.0,4.0,4.0,0,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,0,0.0,1.0
1997-04-15,4.125,4.125,3.875,3.875,4800,0.323908977500283,0.323908977500283,0.304278130379054,0.304278130379054,61128.2841025383,0.0,1.0
1997-04-16,4.12,4.12,4.12,4.12,0,0.323516360557859,0.323516360557859,0.323516360557859,0.323516360557859,0,0.0,1.0
1997-04-17,4.12,4.12,4.12,4.12,0,0.323516360557859,0.323516360557859,0.323516360557859,0.323516360557859,0,0.0,1.0
1997-04-18,4.25,4.25,4.25,4.25,1000,0.333724401060898,0.333724401060898,0.333724401060898,0.333724401060898,12735.0591880288,0.0,1.0
1997-04-21,3.875,4.0,3.875,3.875,1200,0.304278130379054,0.314093553939669,0.304278130379054,0.304278130379054,15282.0710256346,0.0,1.0
1997-04-22,4.125,4.125,3.875,3.875,500,0.323908977500283,0.323908977500283,0.304278130379054,0.304278130379054,6367.52959401441,0.0,1.0
1997-04-23,4.0,4.0,3.875,3.875,13400,0.314093553939669,0.314093553939669,0.304278130379054,0.304278130379054,170649.793119586,0.0,1.0
1997-04-24,4.0,4.0,4.0,4.0,0,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,0,0.0,1.0
1997-04-25,3.875,3.875,3.875,3.875,300,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,3820.51775640864,0.0,1.0
1997-04-28,4.125,4.125,3.875,3.875,1400,0.323908977500283,0.323908977500283,0.304278130379054,0.304278130379054,17829.0828632403,0.0,1.0
1997-04-29,4.0,4.0,4.0,4.0,3600,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,45846.2130769037,0.0,1.0
1997-04-30,4.0,4.0,4.0,4.0,0,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,0,0.0,1.0
1997-05-01,4.0,4.0,4.0,4.0,0,0.314093553939669,0.314093553939669,0.314093553939669,0.314093553939669,0,0.0,1.0
1997-05-02,4.0,4.0,3.875,4.0,14800,0.314093553939669,0.314093553939669,0.304278130379054,0.314093553939669,188478.875982826,0.0,1.0
1997-05-05,3.875,3.875,3.875,3.875,1100,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,14008.5651068317,0.0,1.0
1997-05-06,4.125,4.125,4.0,4.0,1700,0.323908977500283,0.323908977500283,0.314093553939669,0.314093553939669,21649.600619649,0.0,1.0
1997-05-07,4.0,4.0,3.75,3.875,38700,0.314093553939669,0.314093553939669,0.29446270681844,0.304278130379054,492846.790576714,0.0,1.0
1997-05-08,3.625,3.859,3.5,3.5,1700,0.284647283257825,0.303021756163296,0.27483185969721,0.27483185969721,21649.600619649,0.0,1.0
1997-05-09,3.875,4.0,3.875,3.875,1100,0.304278130379054,0.314093553939669,0.304278130379054,0.304278130379054,14008.5651068317,0.0,1.0
1997-05-12,3.875,4.0,3.75,4.0,5100,0.304278130379054,0.314093553939669,0.29446270681844,0.314093553939669,64948.8018589469,0.0,1.0
1997-05-13,3.875,4.0,3.75,3.75,2000,0.304278130379054,0.314093553939669,0.29446270681844,0.29446270681844,25470.1183760576,0.0,1.0
1997-05-14,3.875,3.875,3.75,3.75,6400,0.304278130379054,0.304278130379054,0.29446270681844,0.29446270681844,81504.3788033844,0.0,1.0
1997-05-15,3.875,3.938,3.75,3.75,15300,0.304278130379054,0.309225103853604,0.29446270681844,0.29446270681844,194846.405576841,0.0,1.0
1997-05-16,4.125,4.125,4.125,4.125,2000,0.323908977500283,0.323908977500283,0.323908977500283,0.323908977500283,25470.1183760576,0.0,1.0
1997-05-19,3.75,4.125,3.75,4.125,1100,0.29446270681844,0.323908977500283,0.29446270681844,0.323908977500283,14008.5651068317,0.0,1.0
1997-05-20,3.875,3.875,3.875,3.875,800,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,10188.047350423,0.0,1.0
1997-05-21,3.88,3.88,3.88,3.88,0,0.304670747321479,0.304670747321479,0.304670747321479,0.304670747321479,0,0.0,1.0
1997-05-22,3.88,3.88,3.88,3.88,0,0.304670747321479,0.304670747321479,0.304670747321479,0.304670747321479,0,0.0,1.0
1997-05-23,3.75,3.75,3.75,3.75,300,0.29446270681844,0.29446270681844,0.29446270681844,0.29446270681844,3820.51775640863,0.0,1.0
1997-05-27,3.875,4.125,3.75,3.75,2900,0.304278130379054,0.323908977500283,0.29446270681844,0.29446270681844,36931.6716452836,0.0,1.0
1997-05-28,3.875,3.875,3.875,3.875,200,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,2547.01183760576,0.0,1.0
1997-05-29,3.875,4.125,3.875,3.875,4500,0.304278130379054,0.323908977500283,0.304278130379054,0.304278130379054,57307.7663461297,0.0,1.0
1997-05-30,3.875,3.875,3.875,3.875,200,0.304278130379054,0.304278130379054,0.304278130379054,0.304278130379054,2547.01183760576,0.0,1.0
1997-06-02,3.875,4.125,3.875,4.125,700,0.304278130379054,0.323908977500283,0.304278130379054,0.323908977500283,8914.54143162017,0.0,1.0
1997-06-03,4.0,4.125,3.875,4.125,20800,0.314093553939669,0.323908977500283,0.304278130379054,0.323908977500283,264889.231110999,0.0,1.0
1997-06-04,4.0,4.125,4.0,4.125,8800,0.314093553939669,0.323908977500283,0.314093553939669,0.323908977500283,112068.520854653,0.0,1.0
1997-06-05,4.125,4.125,4.0,4.0,5900,0.323908977500283,0.323908977500283,0.314093553939669,0.314093553939669,75136.84920937,0.0,1.0
1997-06-06,4.0,4.125,4.0,4.0,1100,0.314093553939669,0.323908977500283,0.314093553939669,0.314093553939669,14008.5651068317,0.0,1.0
1997-06-09,4.125,4.125,4.0,4.0,700,0.323908977500283,0.323908977500283,0.314093553939669,0.314093553939669,8914.54143162017,0.0,1.0
1997-06-10,4.125,4.125,4.0,4.0,4000,0.323908977500283,0.323908977500283,0.314093553939669,0.314093553939669,50940.2367521153,0.0,1.0
1997-06-11,4.125,4.125,3.75,4.125,20000,0.323908977500283,0.323908977500283,0.29446270681844,0.323908977500283,254701.183760576,0.0,1.0
1997-06-12,3.75,4.125,3.75,4.125,400,0.29446270681844,0.323908977500283,0.29446270681844,0.323908977500283,5094.02367521151,0.0,1.0
1997-06-13,5.125,5.625,4.25,4.5,122900,0.402432365985201,0.441694060227659,0.333724401060898,0.353355248182127,1565138.77420874,0.0,1.0
1997-06-16,5.75,6.375,5.375,5.625,164600,0.451509483788274,0.500586601591347,0.42206321310643,0.441694060227659,2096190.74234954,0.0,1.0
1997-06-17,6.5,6.625,5.75,6.125,100400,0.510402025151962,0.520217448712576,0.451509483788274,0.480955754470118,1278599.94247809,0.0,1.0
1997-06-18,6.125,6.5,5.875,6.25,66400,0.480955754470118,0.510402025151962,0.461324907348889,0.490771178030733,845607.930085112,0.0,1.0
1997-06-19,6.375,6.375,5.875,5.875,27100,0.500586601591347,0.500586601591347,0.461324907348889,0.461324907348889,345120.103995581,0.0,1.0
1997-06-20,6.0,6.375,5.875,6.375,35700,0.471140330909503,0.500586601591347,0.461324907348889,0.500586601591347,454641.613012628,0.0,1.0
1997-06-23,5.875,6.375,5.875,6.0,20100,0.461324907348889,0.500586601591347,0.461324907348889,0.471140330909503,255974.689679379,0.0,1.0
1997-06-24,5.5,6.0,5.5,6.0,5500,0.431878636667045,0.471140330909503,0.431878636667045,0.471140330909503,70042.8255341584,0.0,1.0
1997-06-25,5.25,5.875,5.25,5.5,11900,0.412247789545815,0.461324907348889,0.412247789545815,0.431878636667045,151547.204337543,0.0,1.0
1997-06-26,5.0,5.5,5.0,5.25,7400,0.392616942424586,0.431878636667045,0.392616942424586,0.412247789545815,94239.4379914132,0.0,1.0
1997-06-27,5.375,5.375,5.0,5.375,2500,0.42206321310643,0.42206321310643,0.392616942424586,0.42206321310643,31837.647970072,0.0,1.0
1997-06-30,5.0,5.375,5.0,5.0,7400,0.392616942424586,0.42206321310643,0.392616942424586,0.392616942424586,94239.4379914132,0.0,1.0
1997-07-01,5.375,5.5,5.0,5.0,8400,0.42206321310643,0.431878636667045,0.392616942424586,0.392616942424586,106974.497179442,0.0,1.0
1997-07-02,5.0,5.5,5.0,5.0,13800,0.392616942424586,0.431878636667045,0.392616942424586,0.392616942424586,175743.816794798,0.0,1.0
1997-07-03,4.75,5.375,4.75,5.0,14800,0.372986095303357,0.42206321310643,0.372986095303357,0.392616942424586,188478.875982826,0.0,1.0
1997-07-07,4.5,5.125,4.5,5.0,19200,0.353355248182127,0.402432365985201,0.353355248182127,0.392616942424586,244513.136410153,0.0,1.0
1997-07-08,4.75,4.75,4.5,4.5,19000,0.372986095303357,0.372986095303357,0.353355248182127,0.353355248182127,241966.124572547,0.0,1.0
1997-07-09,5.125,5.125,4.375,4.375,11200,0.402432365985201,0.402432365985201,0.343539824621513,0.343539824621513,142632.662905922,0.0,1.0
1997-07-10,4.75,4.75,4.75,4.75,3400,0.372986095303357,0.372986095303357,0.372986095303357,0.372986095303357,43299.2012392979,0.0,1.0
1997-07-11,5.0,5.0,4.75,4.75,37500,0.392616942424586,0.392616942424586,0.372986095303357,0.372986095303357,477564.71955108,0.0,1.0
1997-07-14,4.75,4.75,4.75,4.75,17300,0.372986095303357,0.372986095303357,0.372986095303357,0.372986095303357,220316.523952898,0.0,1.0
1997-07-15,5.0,5.0,4.75,4.75,13300,0.392616942424586,0.392616942424586,0.372986095303357,0.372986095303357,169376.287200783,0.0,1.0
1997-07-16,4.75,5.12,4.75,4.75,5200,0.372986095303357,0.402039749042776,0.372986095303357,0.372986095303357,66222.3077777497,0.0,1.0
1997-07-17,4.75,4.75,4.75,4.75,14100,0.372986095303357,0.372986095303357,0.372986095303357,0.372986095303357,179564.334551206,0.0,1.0
1997-07-18,4.875,4.875,4.875,4.875,2000,0.382801518863971,0.382801518863971,0.382801518863971,0.382801518863971,25470.1183760576,0.0,1.0
1997-07-21,5.25,5.25,4.875,5.25,3200,0.412247789545815,0.412247789545815,0.382801518863971,0.412247789545815,40752.1894016922,0.0,1.0
1997-07-22,4.875,5.25,4.875,5.25,5700,0.382801518863971,0.412247789545815,0.382801518863971,0.412247789545815,72589.8373717643,0.0,1.0
1997-07-23,4.875,5.25,4.875,4.875,3600,0.382801518863971,0.412247789545815,0.382801518863971,0.382801518863971,45846.2130769037,0.0,1.0
1997-07-24,5.25,5.25,4.875,5.25,8900,0.412247789545815,0.412247789545815,0.382801518863971,0.412247789545815,113342.026773456,0.0,1.0
1997-07-25,5.0,5.25,5.0,5.25,3400,0.392616942424586,0.412247789545815,0.392616942424586,0.412247789545815,43299.2012392979,0.0,1.0
1997-07-28,5.25,5.25,5.0,5.0,9600,0.412247789545815,0.412247789545815,0.392616942424586,0.392616942424586,122256.568205077,0.0,1.0
1997-07-29,5.62,5.88,5.0,5.0,24300,0.441301443285235,0.461717524291313,0.392616942424586,0.392616942424586,309461.9382691,0.0,1.0
1997-07-30,5.625,5.875,5.0,5.0,30600,0.441694060227659,0.461324907348889,0.392616942424586,0.392616942424586,389692.811153682,0.0,1.0
1997-07-31,6.375,6.375,5.875,5.875,5600,0.500586601591347,0.500586601591347,0.461324907348889,0.461324907348889,71316.3314529613,0.0,1.0
1997-08-01,5.625,6.25,5.625,6.25,12700,0.441694060227659,0.490771178030733,0.441694060227659,0.490771178030733,161735.251687966,0.0,1.0
1997-08-04,5.875,5.875,5.5,5.75,6000,0.461324907348889,0.461324907348889,0.431878636667045,0.451509483788274,76410.3551281728,0.0,1.0
1997-08-05,6.0,6.125,5.5,5.5,17800,0.471140330909503,0.480955754470118,0.431878636667045,0.431878636667045,226684.053546913,0.0,1.0
1997-08-06,6.375,6.75,5.75,5.75,52500,0.500586601591347,0.530032872273191,0.451509483788274,0.451509483788274,668590.607371512,0.0,1.0
1997-08-07,5.75,6.625,5.75,6.25,41200,0.451509483788274,0.520217448712576,0.451509483788274,0.490771178030733,524684.438546787,0.0,1.0
1997-08-08,6.125,6.25,5.75,6.25,6500,0.480955754470118,0.490771178030733,0.451509483788274,0.490771178030733,82777.8847221872,0.0,1.0
1997-08-11,5.75,6.25,5.75,6.125,4200,0.451509483788274,0.490771178030733,0.451509483788274,0.480955754470118,53487.248589721,0.0,1.0
1997-08-12,6.0,6.125,5.75,6.125,12100,0.471140330909503,0.480955754470118,0.451509483788274,0.480955754470118,154094.216175149,0.0,1.0
1997-08-13,5.375,6.0,5.25,5.625,13500,0.42206321310643,0.471140330909503,0.412247789545815,0.441694060227659,171923.299038389,0.0,1.0
1997-08-14,5.625,5.625,5.625,5.625,1600,0.441694060227659,0.441694060227659,0.441694060227659,0.441694060227659,20376.0947008461,0.0,1.0
1997-08-15,5.375,5.625,5.375,5.5,5600,0.42206321310643,0.441694060227659,0.42206321310643,0.431878636667045,71316.3314529613,0.0,1.0
1997-08-18,5.625,5.625,5.375,5.625,2400,0.441694060227659,0.441694060227659,0.42206321310643,0.441694060227659,30564.1420512691,0.0,1.0
1997-08-19,6.25,6.25,5.625,5.625,17600,0.490771178030733,0.490771178030733,0.441694060227659,0.441694060227659,224137.041709307,0.0,1.0
1997-08-20,5.625,6.0,5.25,5.375,22900,0.441694060227659,0.471140330909503,0.412247789545815,0.42206321310643,291632.85540586,0.0,1.0
1997-08-21,5.25,5.375,5.25,5.25,36700,0.412247789545815,0.42206321310643,0.412247789545815,0.412247789545815,467376.672200657,0.0,1.0
1997-08-22,5.25,5.406,5.0,5.25,29000,0.412247789545815,0.424497438149462,0.392616942424586,0.412247789545815,369316.716452836,0.0,1.0
1997-08-25,5.25,5.25,5.125,5.125,3900,0.412247789545815,0.412247789545815,0.402432365985201,0.402432365985201,49666.7308333124,0.0,1.0
1997-08-26,5.125,5.375,5.125,5.25,5300,0.402432365985201,0.42206321310643,0.402432365985201,0.412247789545815,67495.8136965526,0.0,1.0
1997-08-27,5.125,5.5,5.125,5.375,10700,0.402432365985201,0.431878636667045,0.402432365985201,0.42206321310643,136265.133311908,0.0,1.0
1997-08-28,5.375,5.375,5.125,5.125,9100,0.42206321310643,0.42206321310643,0.402432365985201,0.402432365985201,115889.038611062,0.0,1.0
1997-08-29,5.375,5.375,5.125,5.125,2000,0.42206321310643,0.42206321310643,0.402432365985201,0.402432365985201,25470.1183760576,0.0,1.0
1997-09-02,5.125,5.375,5.125,5.375,11500,0.402432365985201,0.42206321310643,0.402432365985201,0.42206321310643,146453.180662331,0.0,1.0
1997-09-03,5.25,5.5,5.125,5.125,5300,0.412247789545815,0.431878636667045,0.402432365985201,0.402432365985201,67495.8136965527,0.0,1.0
1997-09-04,5.625,5.625,5.25,5.25,1700,0.441694060227659,0.441694060227659,0.412247789545815,0.412247789545815,21649.600619649,0.0,1.0
1997-09-05,5.875,5.875,5.75,5.75,2900,0.461324907348889,0.461324907348889,0.451509483788274,0.451509483788274,36931.6716452835,0.0,1.0
1997-09-08,6.0,6.125,5.75,6.125,5800,0.471140330909503,0.480955754470118,0.451509483788274,0.480955754470118,73863.3432905671,0.0,1.0
1997-09-09,5.75,5.75,5.75,5.75,800,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,10188.047350423,0.0,1.0
1997-09-10,5.75,6.125,5.5,5.75,23700,0.451509483788274,0.480955754470118,0.431878636667045,0.451509483788274,301820.902756283,0.0,1.0
1997-09-11,5.5,5.875,5.5,5.5,1500,0.431878636667045,0.461324907348889,0.431878636667045,0.431878636667045,19102.5887820432,0.0,1.0
1997-09-12,5.75,5.75,5.75,5.75,500,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,6367.5295940144,0.0,1.0
1997-09-15,5.5,5.5,5.5,5.5,1800,0.431878636667045,0.431878636667045,0.431878636667045,0.431878636667045,22923.1065384518,0.0,1.0
1997-09-16,5.5,5.5,5.5,5.5,300,0.431878636667045,0.431878636667045,0.431878636667045,0.431878636667045,3820.51775640864,0.0,1.0
1997-09-17,5.75,5.75,5.75,5.75,400,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,5094.02367521152,0.0,1.0
1997-09-18,5.5,5.75,5.5,5.75,1200,0.431878636667045,0.451509483788274,0.431878636667045,0.451509483788274,15282.0710256346,0.0,1.0
1997-09-19,5.625,5.75,5.5,5.625,3200,0.441694060227659,0.451509483788274,0.431878636667045,0.441694060227659,40752.1894016922,0.0,1.0
1997-09-22,5.875,5.875,5.5,5.875,7200,0.461324907348889,0.461324907348889,0.431878636667045,0.461324907348889,91692.4261538073,0.0,1.0
1997-09-23,5.625,5.875,5.5,5.5,10300,0.441694060227659,0.461324907348889,0.431878636667045,0.431878636667045,131171.109636697,0.0,1.0
1997-09-24,5.625,5.625,5.625,5.625,1100,0.441694060227659,0.441694060227659,0.441694060227659,0.441694060227659,14008.5651068317,0.0,1.0
1997-09-25,5.875,5.875,5.625,5.625,12500,0.461324907348889,0.461324907348889,0.441694060227659,0.441694060227659,159188.23985036,0.0,1.0
1997-09-26,5.875,5.875,5.875,5.875,2500,0.461324907348889,0.461324907348889,0.461324907348889,0.461324907348889,31837.647970072,0.0,1.0
1997-09-29,5.75,5.75,5.75,5.75,400,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,5094.02367521152,0.0,1.0
1997-09-30,5.875,6.0,5.75,5.938,6400,0.461324907348889,0.471140330909503,0.451509483788274,0.466271880823438,81504.3788033843,0.0,1.0
1997-10-01,5.875,5.938,5.875,5.875,6800,0.461324907348889,0.466271880823438,0.461324907348889,0.461324907348889,86598.4024785958,0.0,1.0
1997-10-02,6.0,6.0,5.875,5.875,8200,0.471140330909503,0.471140330909503,0.461324907348889,0.461324907348889,104427.485341836,0.0,1.0
1997-10-03,5.75,5.75,5.75,5.75,1500,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,19102.5887820432,0.0,1.0
1997-10-06,5.75,5.875,5.75,5.75,900,0.451509483788274,0.461324907348889,0.451509483788274,0.451509483788274,11461.5532692259,0.0,1.0
1997-10-07,5.75,5.75,5.5,5.625,38300,0.451509483788274,0.451509483788274,0.431878636667045,0.441694060227659,487752.766901503,0.0,1.0
1997-10-08,6.0,6.0,5.75,5.75,19800,0.471140330909503,0.471140330909503,0.451509483788274,0.451509483788274,252154.17192297,0.0,1.0
1997-10-09,5.875,6.0,5.875,5.875,14500,0.461324907348889,0.471140330909503,0.461324907348889,0.461324907348889,184658.358226417,0.0,1.0
1997-10-10,5.875,6.0,5.875,5.875,900,0.461324907348889,0.471140330909503,0.461324907348889,0.461324907348889,11461.5532692259,0.0,1.0
1997-10-13,5.875,6.0,5.875,6.0,3400,0.461324907348889,0.471140330909503,0.461324907348889,0.471140330909503,43299.2012392979,0.0,1.0
1997-10-14,6.0,6.0,5.875,5.875,11800,0.471140330909503,0.471140330909503,0.461324907348889,0.461324907348889,150273.69841874,0.0,1.0
1997-10-15,5.875,6.0,5.875,6.0,3400,0.461324907348889,0.471140330909503,0.461324907348889,0.471140330909503,43299.2012392979,0.0,1.0
1997-10-16,6.0,6.0,5.875,6.0,19800,0.471140330909503,0.471140330909503,0.461324907348889,0.471140330909503,252154.17192297,0.0,1.0
1997-10-17,5.875,6.0,5.625,5.938,13900,0.461324907348889,0.471140330909503,0.441694060227659,0.466271880823438,177017.3227136,0.0,1.0
1997-10-20,6.0,6.0,5.75,5.875,11800,0.471140330909503,0.471140330909503,0.451509483788274,0.461324907348889,150273.69841874,0.0,1.0
1997-10-21,6.0,6.0,5.625,5.625,6500,0.471140330909503,0.471140330909503,0.441694060227659,0.441694060227659,82777.8847221873,0.0,1.0
1997-10-22,5.875,5.875,5.875,5.875,500,0.461324907348889,0.461324907348889,0.461324907348889,0.461324907348889,6367.5295940144,0.0,1.0
1997-10-23,6.0,6.0,5.875,6.0,15200,0.471140330909503,0.471140330909503,0.461324907348889,0.471140330909503,193572.899658038,0.0,1.0
1997-10-24,6.0,6.0,6.0,6.0,600,0.471140330909503,0.471140330909503,0.471140330909503,0.471140330909503,7641.03551281729,0.0,1.0
1997-10-27,5.875,6.0,5.875,5.875,4600,0.461324907348889,0.471140330909503,0.461324907348889,0.461324907348889,58581.2722649324,0.0,1.0
1997-10-28,5.75,6.25,5.75,5.75,24800,0.451509483788274,0.490771178030733,0.451509483788274,0.451509483788274,315829.467863114,0.0,1.0
1997-10-29,6.0,6.0,5.75,6.0,6800,0.471140330909503,0.471140330909503,0.451509483788274,0.471140330909503,86598.4024785959,0.0,1.0
1997-10-30,5.875,5.875,5.625,5.875,3100,0.461324907348889,0.461324907348889,0.441694060227659,0.461324907348889,39478.6834828893,0.0,1.0
1997-10-31,6.0,6.0,5.625,5.625,3400,0.471140330909503,0.471140330909503,0.441694060227659,0.441694060227659,43299.2012392979,0.0,1.0
1997-11-03,6.0,6.0,6.0,6.0,1000,0.471140330909503,0.471140330909503,0.471140330909503,0.471140330909503,12735.0591880288,0.0,1.0
1997-11-04,6.0,6.125,5.875,6.125,8100,0.471140330909503,0.480955754470118,0.461324907348889,0.480955754470118,103153.979423033,0.0,1.0
1997-11-05,6.0,6.375,6.0,6.0,25600,0.471140330909503,0.500586601591347,0.471140330909503,0.471140330909503,326017.515213537,0.0,1.0
1997-11-06,6.0,6.25,5.938,6.0,7700,0.471140330909503,0.490771178030733,0.466271880823438,0.471140330909503,98059.9557478218,0.0,1.0
1997-11-07,6.0,6.0,6.0,6.0,2900,0.471140330909503,0.471140330909503,0.471140330909503,0.471140330909503,36931.6716452835,0.0,1.0
1997-11-10,5.875,6.063,5.625,6.0,7200,0.461324907348889,0.476087304384053,0.441694060227659,0.471140330909503,91692.4261538073,0.0,1.0
1997-11-11,5.875,5.875,5.75,5.875,4500,0.461324907348889,0.461324907348889,0.451509483788274,0.461324907348889,57307.7663461296,0.0,1.0
1997-11-12,5.875,5.875,5.875,5.875,1800,0.461324907348889,0.461324907348889,0.461324907348889,0.461324907348889,22923.1065384518,0.0,1.0
1997-11-13,5.5,5.75,5.5,5.62,5800,0.431878636667045,0.451509483788274,0.431878636667045,0.441301443285235,73863.343290567,0.0,1.0
1997-11-14,5.875,5.875,5.875,5.875,7800,0.461324907348889,0.461324907348889,0.461324907348889,0.461324907348889,99333.4616666246,0.0,1.0
1997-11-17,6.0,6.0,5.75,6.0,7800,0.471140330909503,0.471140330909503,0.451509483788274,0.471140330909503,99333.4616666247,0.0,1.0
1997-11-18,6.0,6.0,5.75,6.0,7100,0.471140330909503,0.471140330909503,0.451509483788274,0.471140330909503,90418.9202350045,0.0,1.0
1997-11-19,6.0,6.25,5.875,6.0,32400,0.471140330909503,0.490771178030733,0.461324907348889,0.471140330909503,412615.917692133,0.0,1.0
1997-11-20,6.375,6.5,5.875,5.875,26600,0.500586601591347,0.510402025151962,0.461324907348889,0.461324907348889,338752.574401566,0.0,1.0
1997-11-21,6.375,6.5,6.25,6.5,20900,0.500586601591347,0.510402025151962,0.490771178030733,0.510402025151962,266162.737029802,0.0,1.0
1997-11-24,6.375,6.375,6.125,6.125,3300,0.500586601591347,0.500586601591347,0.480955754470118,0.480955754470118,42025.6953204951,0.0,1.0
1997-11-25,6.375,6.625,6.375,6.375,17400,0.500586601591347,0.520217448712576,0.500586601591347,0.500586601591347,221590.029871701,0.0,1.0
1997-11-26,6.375,6.5,6.375,6.375,2100,0.500586601591347,0.510402025151962,0.500586601591347,0.500586601591347,26743.6242948605,0.0,1.0
1997-11-28,6.5,6.5,6.375,6.375,700,0.510402025151962,0.510402025151962,0.500586601591347,0.500586601591347,8914.54143162016,0.0,1.0
1997-12-01,6.5,6.5,6.375,6.375,900,0.510402025151962,0.510402025151962,0.500586601591347,0.500586601591347,11461.5532692259,0.0,1.0
1997-12-02,6.375,6.375,6.125,6.125,2000,0.500586601591347,0.500586601591347,0.480955754470118,0.480955754470118,25470.1183760576,0.0,1.0
1997-12-03,6.125,6.375,6.125,6.375,700,0.480955754470118,0.500586601591347,0.480955754470118,0.500586601591347,8914.54143162016,0.0,1.0
1997-12-04,6.5,6.5,6.125,6.125,9800,0.510402025151962,0.510402025151962,0.480955754470118,0.480955754470118,124803.580042682,0.0,1.0
1997-12-05,6.5,6.5,6.125,6.125,5600,0.510402025151962,0.510402025151962,0.480955754470118,0.480955754470118,71316.3314529613,0.0,1.0
1997-12-08,6.125,6.5,6.125,6.5,1900,0.480955754470118,0.510402025151962,0.480955754470118,0.510402025151962,24196.6124572547,0.0,1.0
1997-12-09,6.125,6.25,6.125,6.125,9400,0.480955754470118,0.490771178030733,0.480955754470118,0.480955754470118,119709.556367471,0.0,1.0
1997-12-10,6.0,6.5,6.0,6.5,1500,0.471140330909503,0.510402025151962,0.471140330909503,0.510402025151962,19102.5887820432,0.0,1.0
1997-12-11,6.0,6.125,6.0,6.125,5200,0.471140330909503,0.480955754470118,0.471140330909503,0.480955754470118,66222.3077777498,0.0,1.0
1997-12-12,6.125,6.125,6.0,6.0,900,0.480955754470118,0.480955754470118,0.471140330909503,0.471140330909503,11461.5532692259,0.0,1.0
1997-12-15,6.0,6.0,6.0,6.0,500,0.471140330909503,0.471140330909503,0.471140330909503,0.471140330909503,6367.5295940144,0.0,1.0
1997-12-16,5.75,6.125,5.75,6.0,5400,0.451509483788274,0.480955754470118,0.451509483788274,0.471140330909503,68769.3196153555,0.0,1.0
1997-12-17,6.0,6.0,5.75,5.75,2800,0.471140330909503,0.471140330909503,0.451509483788274,0.451509483788274,35658.1657264807,0.0,1.0
1997-12-18,5.625,5.625,5.625,5.625,300,0.441694060227659,0.441694060227659,0.441694060227659,0.441694060227659,3820.51775640864,0.0,1.0
1997-12-19,5.625,5.625,5.625,5.625,500,0.441694060227659,0.441694060227659,0.441694060227659,0.441694060227659,6367.52959401441,0.0,1.0
1997-12-22,5.62,5.62,5.62,5.62,0,0.441301443285235,0.441301443285235,0.441301443285235,0.441301443285235,0,0.0,1.0
1997-12-23,5.5,5.625,5.5,5.625,2300,0.431878636667045,0.441694060227659,0.431878636667045,0.441694060227659,29290.6361324662,0.0,1.0
1997-12-24,5.75,5.75,5.75,5.75,3000,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,38205.1775640864,0.0,1.0
1997-12-26,5.75,5.75,5.75,5.75,0,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,0,0.0,1.0
1997-12-29,5.5,5.5,5.5,5.5,200,0.431878636667045,0.431878636667045,0.431878636667045,0.431878636667045,2547.01183760576,0.0,1.0
1997-12-30,5.25,5.25,5.25,5.25,1200,0.412247789545815,0.412247789545815,0.412247789545815,0.412247789545815,15282.0710256346,0.0,1.0
1997-12-31,5.375,5.75,5.25,5.25,6200,0.42206321310643,0.451509483788274,0.412247789545815,0.412247789545815,78957.3669657786,0.0,1.0
1998-01-02,5.25,5.25,5.25,5.25,300,0.412247789545815,0.412247789545815,0.412247789545815,0.412247789545815,3820.51775640864,0.0,1.0
1998-01-05,5.25,5.25,5.25,5.25,0,0.412247789545815,0.412247789545815,0.412247789545815,0.412247789545815,0,0.0,1.0
1998-01-06,5.375,5.5,5.375,5.5,6200,0.42206321310643,0.431878636667045,0.42206321310643,0.431878636667045,78957.3669657786,0.0,1.0
1998-01-07,5.38,5.38,5.38,5.38,0,0.422455830048855,0.422455830048855,0.422455830048855,0.422455830048855,0,0.0,1.0
1998-01-08,5.5,5.625,5.0,5.625,13100,0.431878636667045,0.441694060227659,0.392616942424586,0.441694060227659,166829.275363177,0.0,1.0
1998-01-09,5.75,5.75,5.375,5.375,4100,0.451509483788274,0.451509483788274,0.42206321310643,0.42206321310643,52213.7426709181,0.0,1.0
1998-01-12,5.75,5.75,5.5,5.5,8800,0.451509483788274,0.451509483788274,0.431878636667045,0.431878636667045,112068.520854653,0.0,1.0
1998-01-13,5.25,5.25,5.25,5.25,100,0.412247789545815,0.412247789545815,0.412247789545815,0.412247789545815,1273.50591880288,0.0,1.0
1998-01-14,5.25,5.5,5.25,5.25,2900,0.412247789545815,0.431878636667045,0.412247789545815,0.412247789545815,36931.6716452836,0.0,1.0
1998-01-15,5.688,6.0,5.625,5.625,4000,0.446641033702209,0.471140330909503,0.441694060227659,0.441694060227659,50940.2367521152,0.0,1.0
1998-01-16,6.25,6.25,5.75,6.0,4100,0.490771178030733,0.490771178030733,0.451509483788274,0.471140330909503,52213.742670918,0.0,1.0
1998-01-20,5.875,6.375,5.875,6.375,18800,0.461324907348889,0.500586601591347,0.461324907348889,0.500586601591347,239419.112734941,0.0,1.0
1998-01-21,6.063,6.063,6.0,6.0,2400,0.476087304384053,0.476087304384053,0.471140330909503,0.471140330909503,30564.1420512691,0.0,1.0
1998-01-22,6.0,6.0,6.0,6.0,200,0.471140330909503,0.471140330909503,0.471140330909503,0.471140330909503,2547.01183760576,0.0,1.0
1998-01-23,6.0,6.5,6.0,6.0,1800,0.471140330909503,0.510402025151962,0.471140330909503,0.471140330909503,22923.1065384519,0.0,1.0
1998-01-26,6.5,6.5,6.5,6.5,500,0.510402025151962,0.510402025151962,0.510402025151962,0.510402025151962,6367.5295940144,0.0,1.0
1998-01-27,6.375,6.375,6.0,6.375,2100,0.500586601591347,0.500586601591347,0.471140330909503,0.500586601591347,26743.6242948605,0.0,1.0
1998-01-28,6.25,6.375,6.25,6.25,5800,0.490771178030733,0.500586601591347,0.490771178030733,0.490771178030733,73863.343290567,0.0,1.0
1998-01-29,6.25,6.25,6.25,6.25,1100,0.490771178030733,0.490771178030733,0.490771178030733,0.490771178030733,14008.5651068317,0.0,1.0
1998-01-30,6.313,6.313,6.25,6.25,3100,0.495718151505282,0.495718151505282,0.490771178030733,0.490771178030733,39478.6834828893,0.0,1.0
1998-02-02,6.375,6.375,6.25,6.375,3300,0.500586601591347,0.500586601591347,0.490771178030733,0.500586601591347,42025.6953204951,0.0,1.0
1998-02-03,6.0,6.25,5.875,6.25,3800,0.471140330909503,0.490771178030733,0.461324907348889,0.490771178030733,48393.2249145095,0.0,1.0
1998-02-04,5.75,6.375,5.75,6.375,1200,0.451509483788274,0.500586601591347,0.451509483788274,0.500586601591347,15282.0710256346,0.0,1.0
1998-02-05,5.75,5.75,5.75,5.75,700,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,8914.54143162016,0.0,1.0
1998-02-06,5.75,5.75,5.75,5.75,0,0.451509483788274,0.451509483788274,0.451509483788274,0.451509483788274,0,0.0,1.0
1998-02-09,6.25,6.25,5.75,6.25,1000,0.490771178030733,0.490771178030733,0.451509483788274,0.490771178030733,12735.0591880288,0.0,1.0
1998-02-10,6.0,6.0,5.75,5.75,800,0.471140330909503,0.471140330909503,0.451509483788274,0.451509483788274,10188.047350423,0.0,1.0
1998-02-11,5.75,6.25,5.75,6.25,500,0.451509483788274,0.490771178030733,0.451509483788274,0.490771178030733,6367.5295940144,0.0,1.0
1998-02-12,6.0,6.0,5.875,5.875,7000,0.471140330909503,0.471140330909503,0.461324907348889,0.461324907348889,89145.4143162017,0.0,1.0
1998-02-13,6.0,6.0,6.0,6.0,7000,0.471140330909503,0.471140330909503,0.471140330909503,0.471140330909503,89145.4143162017,0.0,1.0
1998-02-17,6.0,6.0,5.875,5.875,5900,0.471140330909503,0.471140330909503,0.461324907348889,0.461324907348889,75136.84920937,0.0,1.0
1998-02-18,6.5,6.625,6.375,6.5,29600,0.510402025151962,0.520217448712576,0.500586601591347,0.510402025151962,376957.751965652,0.0,1.0
1998-02-19,6.5,6.625,6.5,6.5,7500,0.510402025151962,0.520217448712576,0.510402025151962,0.510402025151962,95512.943910216,0.0,1.0
1998-02-20,6.5,6.5,6.25,6.5,7100,0.510402025151962,0.510402025151962,0.490771178030733,0.510402025151962,90418.9202350045,0.0,1.0
1998-02-23,6.375,6.5,6.313,6.313,10000,0.500586601591347,0.510402025151962,0.495718151505282,0.495718151505282,127350.591880288,0.0,1.0
1998-02-24,5.875,6.5,5.875,6.375,16700,0.461324907348889,0.510402025151962,0.461324907348889,0.500586601591347,212675.488440081,0.0,1.0
1998-02-25,6.0,6.25,6.0,6.0,6200,0.471140330909503,0.490771178030733,0.471140330909503,0.471140330909503,78957.3669657786,0.0,1.0
1998-02-26,6.25,6.375,6.125,6.25,5000,0.490771178030733,0.500586601591347,0.480955754470118,0.490771178030733,63675.295940144,0.0,1.0
1998-02-27,6.5,6.5,6.375,6.375,17100,0.510402025151962,0.510402025151962,0.500586601591347,0.500586601591347,217769.512115292,0.0,1.0
1998-03-02,6.5,6.75,6.5,6.5,17500,0.510402025151962,0.530032872273191,0.510402025151962,0.510402025151962,222863.535790504,0.0,1.0
1998-03-03,6.5,6.688,6.5,6.5,2800,0.510402025151962,0.525164422187126,0.510402025151962,0.510402025151962,35658.1657264806,0.0,1.0
1998-03-04,6.5,6.688,6.5,6.688,5200,0.510402025151962,0.525164422187126,0.510402025151962,0.525164422187126,66222.3077777498,0.0,1.0
1998-03-05,6.5,6.5,6.5,6.5,8800,0.510402025151962,0.510402025151962,0.510402025151962,0.510402025151962,112068.520854653,0.0,1.0
1998-03-06,6.625,6.625,6.438,6.438,13000,0.520217448712576,0.520217448712576,0.505533575065897,0.505533575065897,165555.769444375,0.0,1.0
1998-03-09,7.125,7.625,6.625,6.625,55400,0.559479142955035,0.598740837197494,0.520217448712576,0.520217448712576,705522.279016796,0.0,1.0
1998-03-10,7.25,7.438,7.25,7.438,10400,0.56929456651565,0.584056963550814,0.56929456651565,0.584056963550814,132444.6155555,0.0,1.0
1998-03-11,7.5,7.75,7.125,7.125,38400,0.588925413636879,0.608556260758108,0.559479142955035,0.559479142955035,489026.272820306,0.0,1.0
1998-03-12,7.5,7.75,7.0,7.5,29900,0.588925413636879,0.608556260758108,0.54966371939442,0.588925413636879,380778.269722061,0.0,1.0
1998-03-13,7.375,7.5,7.25,7.5,30900,0.579109990076264,0.588925413636879,0.56929456651565,0.588925413636879,393513.32891009,0.0,1.0
1998-03-16,7.5,7.5,7.25,7.5,8100,0.588925413636879,0.588925413636879,0.56929456651565,0.588925413636879,103153.979423033,0.0,1.0
1998-03-17,7.484,7.5,7.125,7.375,24200,0.58766903942112,0.588925413636879,0.559479142955035,0.579109990076264,308188.432350297,0.0,1.0
1998-03-18,7.25,7.5,7.25,7.5,8200,0.56929456651565,0.588925413636879,0.56929456651565,0.588925413636879,104427.485341836,0.0,1.0
1998-03-19,7.5,7.5,7.5,7.5,43200,0.588925413636879,0.588925413636879,0.588925413636879,0.588925413636879,550154.556922844,0.0,1.0
1998-03-20,7.75,7.75,7.5,7.625,11200,0.608556260758108,0.608556260758108,0.588925413636879,0.598740837197494,142632.662905923,0.0,1.0
1998-03-23,7.75,7.875,7.625,7.75,48200,0.608556260758108,0.618371684318723,0.598740837197494,0.608556260758108,613829.852862989,0.0,1.0
1998-03-24,7.75,7.875,7.75,7.875,14600,0.608556260758108,0.618371684318723,0.608556260758108,0.618371684318723,185931.864145221,0.0,1.0
1998-03-25,7.75,7.875,7.75,7.875,12500,0.608556260758108,0.618371684318723,0.608556260758108,0.618371684318723,159188.23985036,0.0,1.0
1998-03-26,7.75,7.75,7.75,7.75,12800,0.608556260758108,0.608556260758108,0.608556260758108,0.608556260758108,163008.757606769,0.0,1.0
1998-03-27,7.75,7.875,7.75,7.875,8900,0.608556260758108,0.618371684318723,0.608556260758108,0.618371684318723,113342.026773456,0.0,1.0
1998-03-30,8.0,8.25,7.75,7.875,26800,0.628187107879338,0.647817955000567,0.608556260758108,0.618371684318723,341299.586239172,0.0,1.0
1998-03-31,8.5,8.75,8.0,8.0,15400,0.667448802121796,0.687079649243026,0.628187107879338,0.628187107879338,196119.911495644,0.0,1.0
1998-04-01,8.5,8.688,8.25,8.25,5400,0.667448802121796,0.682211199156961,0.647817955000567,0.647817955000567,68769.3196153556,0.0,1.0
1998-04-02,8.25,8.625,8.25,8.5,11600,0.647817955000567,0.677264225682411,0.647817955000567,0.667448802121796,147726.686581134,0.0,1.0
1998-04-03,8.063,8.25,8.0,8.25,6700,0.633134081353887,0.647817955000567,0.628187107879338,0.647817955000567,85324.896559793,0.0,1.0
1998-04-06,8.0,8.125,8.0,8.0,20600,0.628187107879338,0.638002531439952,0.628187107879338,0.628187107879338,262342.219273393,0.0,1.0
1998-04-07,8.0,8.125,8.0,8.125,1800,0.628187107879338,0.638002531439952,0.628187107879338,0.638002531439952,22923.1065384518,0.0,1.0
1998-04-08,8.0,8.0,8.0,8.0,400,0.628187107879338,0.628187107879338,0.628187107879338,0.628187107879338,5094.02367521152,0.0,1.0
1998-04-09,8.0,8.0,8.0,8.0,2300,0.628187107879338,0.628187107879338,0.628187107879338,0.628187107879338,29290.6361324662,0.0,1.0
1998-04-13,8.125,8.125,8.0,8.0,9000,0.638002531439952,0.638002531439952,0.628187107879338,0.628187107879338,114615.532692259,0.0,1.0
1998-04-14,8.0,8.25,8.0,8.25,500,0.628187107879338,0.647817955000567,0.628187107879338,0.647817955000567,6367.5295940144,0.0,1.0
1998-04-15,8.0,8.375,8.0,8.0,13500,0.628187107879338,0.657633378561182,0.628187107879338,0.628187107879338,171923.299038389,0.0,1.0
1998-04-16,8.0,8.125,8.0,8.0,14400,0.628187107879338,0.638002531439952,0.628187107879338,0.628187107879338,183384.852307615,0.0,1.0
1998-04-17,8.25,8.25,8.0,8.0,3700,0.647817955000567,0.647817955000567,0.628187107879338,0.628187107879338,47119.7189957066,0.0,1.0
1998-04-20,8.5,8.5,8.125,8.125,15800,0.667448802121796,0.667448802121796,0.638002531439952,0.638002531439952,201213.935170855,0.0,1.0
1998-04-21,8.75,9.0,8.5,8.75,18000,0.687079649243026,0.706710496364255,0.667448802121796,0.687079649243026,229231.065384518,0.0,1.0
1998-04-22,8.875,8.875,8.5,8.875,15900,0.69689507280364,0.69689507280364,0.667448802121796,0.69689507280364,202487.441089658,0.0,1.0
1998-04-23,8.625,8.75,8.5,8.75,7900,0.677264225682411,0.687079649243026,0.667448802121796,0.687079649243026,100606.967585428,0.0,1.0
1998-04-24,8.625,8.75,8.5,8.5,41000,0.677264225682411,0.687079649243026,0.667448802121796,0.667448802121796,522137.426709181,0.0,1.0
1998-04-27,8.25,8.5,8.25,8.5,38100,0.647817955000567,0.667448802121796,0.647817955000567,0.667448802121796,485205.755063897,0.0,1.0
1998-04-28,8.5,8.5,8.25,8.5,1700,0.667448802121796,0.667448802121796,0.647817955000567,0.667448802121796,21649.600619649,0.0,1.0
1998-04-29,8.0,8.25,8.0,8.25,12500,0.628187107879338,0.647817955000567,0.628187107879338,0.647817955000567,159188.23985036,0.0,1.0
1998-04-30,8.25,8.25,8.0,8.125,7100,0.647817955000567,0.647817955000567,0.628187107879338,0.638002531439952,90418.9202350045,0.0,1.0
1998-05-01,8.125,8.125,8.0,8.0,3000,0.638002531439952,0.638002531439952,0.628187107879338,0.628187107879338,38205.1775640864,0.0,1.0
1998-05-04,8.0,8.375,8.0,8.25,15200,0.628187107879338,0.657633378561182,0.628187107879338,0.647817955000567,193572.899658038,0.0,1.0
1998-05-05,8.0,8.0,8.0,8.0,0,0.628187107879338,0.628187107879338,0.628187107879338,0.628187107879338,0,0.0,1.0
1998-05-06,8.375,8.375,8.125,8.344,3300,0.657633378561182,0.657633378561182,0.638002531439952,0.655199153518149,42025.695320495,0.0,1.0
1998-05-07,8.125,8.375,8.125,8.375,2700,0.638002531439952,0.657633378561182,0.638002531439952,0.657633378561182,34384.6598076778,0.0,1.0
1998-05-08,8.375,8.375,8.125,8.125,1100,0.657633378561182,0.657633378561182,0.638002531439952,0.638002531439952,14008.5651068317,0.0,1.0
1998-05-11,8.125,8.375,8.125,8.375,4000,0.638002531439952,0.657633378561182,0.638002531439952,0.657633378561182,50940.2367521152,0.0,1.0
1998-05-12,8.125,8.25,8.125,8.25,7300,0.638002531439952,0.647817955000567,0.638002531439952,0.647817955000567,92965.9320726103,0.0,1.0
1998-05-13,8.219,8.25,8.125,8.25,2100,0.645383729957534,0.647817955000567,0.638002531439952,0.647817955000567,26743.6242948605,0.0,1.0
1998-05-14,8.22,8.22,8.22,8.22,0,0.645462253346019,0.645462253346019,0.645462253346019,0.645462253346019,0,0.0,1.0
1998-05-15,8.0,8.25,8.0,8.25,2600,0.628187107879338,0.647817955000567,0.628187107879338,0.647817955000567,33111.1538888749,0.0,1.0
1998-05-18,8.0,8.0,8.0,8.0,3000,0.628187107879338,0.628187107879338,0.628187107879338,0.628187107879338,38205.1775640864,0.0,1.0
1998-05-19,7.5,8.25,7.5,8.0,43600,0.588925413636879,0.647817955000567,0.588925413636879,0.628187107879338,555248.580598056,0.0,1.0
1998-05-20,7.25,7.75,7.25,7.75,11900,0.56929456651565,0.608556260758108,0.56929456651565,0.608556260758108,151547.204337543,0.0,1.0
1998-05-21,7.5,7.75,7.375,7.375,19700,0.588925413636879,0.608556260758108,0.579109990076264,0.579109990076264,250880.666004167,0.0,1.0
1998-05-22,7.5,7.5,7.5,7.5,0,0.588925413636879,0.588925413636879,0.588925413636879,0.588925413636879,0,0.0,1.0
1998-05-26,7.375,7.688,7.375,7.5,14600,0.579109990076264,0.603687810672043,0.579109990076264,0.588925413636879,185931.864145221,0.0,1.0
1998-05-27,7.25,7.375,7.25,7.375,600,0.56929456651565,0.579109990076264,0.56929456651565,0.579109990076264,7641.03551281728,0.0,1.0
1998-05-28,7.25,7.25,7.25,7.25,0,0.56929456651565,0.56929456651565,0.56929456651565,0.56929456651565,0,0.0,1.0
1998-05-29,7.875,7.875,7.5,7.875,3600,0.618371684318723,0.618371684318723,0.588925413636879,0.618371684318723,45846.2130769037,0.0,1.0
1998-06-01,7.88,7.88,7.88,7.88,0,0.618764301261148,0.618764301261148,0.618764301261148,0.618764301261148,0,0.0,1.0
1998-06-02,7.875,8.0,7.875,7.875,4400,0.618371684318723,0.628187107879338,0.618371684318723,0.618371684318723,56034.2604273267,0.0,1.0
1998-06-03,8.0,8.0,8.0,8.0,6400,0.628187107879338,0.628187107879338,0.628187107879338,0.628187107879338,81504.3788033843,0.0,1.0
1998-06-04,8.0,8.0,8.0,8.0,0,0.628187107879338,0.628187107879338,0.628187107879338,0.628187107879338,0,0.0,1.0
1998-06-05,8.0,8.125,8.0,8.125,4000,0.628187107879338,0.638002531439952,0.628187107879338,0.638002531439952,50940.2367521152,0.0,1.0
1998-06-08,8.375,8.375,8.125,8.125,11700,0.657633378561182,0.657633378561182,0.638002531439952,0.638002531439952,149000.192499937,0.0,1.0
1998-06-09,8.563,8.563,8.375,8.375,13700,0.672395775596346,0.672395775596346,0.657633378561182,0.657633378561182,174470.310875995,0.0,1.0
1998-06-10,8.38,8.56,8.38,8.56,5800,0.658025995503606,0.672160205430891,0.658025995503606,0.672160205430891,73863.3432905671,0.0,1.0
1998-06-11,8.5,8.5,8.375,8.375,7200,0.667448802121796,0.667448802121796,0.657633378561182,0.657633378561182,91692.4261538074,0.0,1.0
1998-06-12,8.0,8.125,8.0,8.125,10300,0.628187107879338,0.638002531439952,0.628187107879338,0.638002531439952,131171.109636697,0.0,1.0
1998-06-15,8.0,8.0,8.0,8.0,0,0.628187107879338,0.628187107879338,0.628187107879338,0.628187107879338,0,0.0,1.0
1998-06-16,7.938,7.938,7.938,7.938,1200,0.623318657793273,0.623318657793273,0.623318657793273,0.623318657793273,15282.0710256346,0.0,1.0
1998-06-17,9.875,10.25,8.5,8.75,334700,0.775418461288557,0.804864731970401,0.667448802121796,0.687079649243026,4262424.31023324,0.0,1.0
1998-06-18,10.0,10.25,9.75,10.25,105800,0.785233884849172,0.804864731970401,0.765603037727943,0.804864731970401,1347369.26209345,0.0,1.0
1998-06-19,9.875,10.13,9.781,10.13,16100,0.775418461288557,0.795441925352211,0.768037262770975,0.795441925352211,205034.452927264,0.0,1.0
1998-06-22,10.44,10.5,9.5,9.875,60600,0.819784175782536,0.824495579091631,0.745972190606713,0.775418461288557,771744.586794545,0.0,1.0
1998-06-23,10.5,11.0,10.25,10.44,40100,0.824495579091631,0.863757273334089,0.804864731970401,0.819784175782536,510675.873439955,0.0,1.0
1998-06-24,9.75,10.75,9.625,10.5,42300,0.765603037727943,0.84412642621286,0.755787614167328,0.824495579091631,538693.003653618,0.0,1.0
1998-06-25,9.75,10.06,9.75,9.938,44000,0.765603037727943,0.789945288158267,0.765603037727943,0.780365434763107,560342.604273267,0.0,1.0
1998-06-26,9.75,10.13,9.75,9.938,15300,0.765603037727943,0.795441925352211,0.765603037727943,0.780365434763107,194846.405576841,0.0,1.0
1998-06-29,10.44,10.5,9.875,9.938,31700,0.819784175782536,0.824495579091631,0.775418461288557,0.780365434763107,403701.376260513,0.0,1.0
1998-06-30,10.44,10.5,10.38,10.5,23500,0.819784175782536,0.824495579091631,0.815072772473441,0.824495579091631,299273.890918677,0.0,1.0
1998-07-01,11.13,11.25,10.38,10.38,32200,0.873965313837129,0.883388120455319,0.815072772473441,0.815072772473441,410068.905854527,0.0,1.0
1998-07-02,12.13,12.25,10.75,11.0,73700,0.952488702322046,0.961911508940236,0.84412642621286,0.863757273334089,938573.862157723,0.0,1.0
1998-07-06,12.13,12.88,11.88,12.25,103600,0.952488702322046,1.01138124368573,0.932857855200817,0.961911508940236,1319352.13187978,0.0,1.0
1998-07-07,11.88,12.25,11.75,12.0,28600,0.932857855200817,0.961911508940236,0.922649814697777,0.942280661819006,364222.692777624,0.0,1.0
1998-07-08,11.5,12.0,11.38,12.0,8800,0.903018967576548,0.942280661819006,0.893596160958358,0.942280661819006,112068.520854653,0.0,1.0
1998-07-09,11.75,11.88,11.38,11.75,17800,0.922649814697777,0.932857855200817,0.893596160958358,0.922649814697777,226684.053546913,0.0,1.0
1998-07-10,11.88,11.88,11.5,11.88,23300,0.932857855200817,0.932857855200817,0.903018967576548,0.932857855200817,296726.879081071,0.0,1.0
1998-07-13,11.63,12.13,11.5,11.5,25400,0.913227008079587,0.952488702322046,0.903018967576548,0.903018967576548,323470.503375932,0.0,1.0
1998-07-14,11.75,12.0,11.63,11.75,12700,0.922649814697777,0.942280661819006,0.913227008079587,0.922649814697777,161735.251687966,0.0,1.0
1998-07-15,12.13,12.38,11.88,11.88,11000,0.952488702322046,0.972119549443275,0.932857855200817,0.932857855200817,140085.651068317,0.0,1.0
1998-07-16,12.38,12.5,11.88,11.88,20000,0.972119549443275,0.981542356061465,0.932857855200817,0.932857855200817,254701.183760576,0.0,1.0
1998-07-17,12.13,12.25,11.88,12.25,12600,0.952488702322046,0.961911508940236,0.932857855200817,0.961911508940236,160461.745769163,0.0,1.0
1998-07-20,12.0,12.25,11.88,12.25,12400,0.942280661819006,0.961911508940236,0.932857855200817,0.961911508940236,157914.733931557,0.0,1.0
1998-07-21,12.25,12.25,12.0,12.0,22000,0.961911508940236,0.961911508940236,0.942280661819006,0.942280661819006,280171.302136634,0.0,1.0
1998-07-22,11.5,12.59,11.5,12.59,32500,0.903018967576548,0.988609461025108,0.903018967576548,0.988609461025108,413889.423610936,0.0,1.0
1998-07-23,12.0,12.0,11.5,11.72,3400,0.942280661819006,0.942280661819006,0.903018967576548,0.92029411304323,43299.2012392979,0.0,1.0
1998-07-24,10.63,11.63,10.44,11.63,29100,0.83470361959467,0.913227008079587,0.819784175782536,0.913227008079587,370590.222371638,0.0,1.0
1998-07-27,10.13,10.75,10.13,10.38,17500,0.795441925352211,0.84412642621286,0.795441925352211,0.815072772473441,222863.535790504,0.0,1.0
1998-07-28,9.625,10.75,9.375,10.13,21900,0.755787614167328,0.84412642621286,0.736156767046099,0.795441925352211,278897.796217831,0.0,1.0
1998-07-29,10.13,10.13,9.625,10.0,12900,0.795441925352211,0.795441925352211,0.755787614167328,0.785233884849172,164282.263525572,0.0,1.0
1998-07-30,10.25,10.5,10.13,10.13,9800,0.804864731970401,0.824495579091631,0.795441925352211,0.795441925352211,124803.580042682,0.0,1.0
1998-07-31,10.13,10.25,10.13,10.25,500,0.795441925352211,0.804864731970401,0.795441925352211,0.804864731970401,6367.5295940144,0.0,1.0
1998-08-03,10.13,10.13,10.0,10.0,2100,0.795441925352211,0.795441925352211,0.785233884849172,0.785233884849172,26743.6242948605,0.0,1.0
1998-08-04,9.0,9.75,9.0,9.75,16800,0.706710496364255,0.765603037727943,0.706710496364255,0.765603037727943,213948.994358884,0.0,1.0
1998-08-05,9.5,9.5,9.0,9.0,8300,0.745972190606713,0.745972190606713,0.706710496364255,0.706710496364255,105700.991260639,0.0,1.0
1998-08-06,9.5,10.0,9.5,9.75,3100,0.745972190606713,0.785233884849172,0.745972190606713,0.765603037727943,39478.6834828893,0.0,1.0
1998-08-07,9.5,10.0,9.5,9.625,5900,0.745972190606713,0.785233884849172,0.745972190606713,0.755787614167328,75136.84920937,0.0,1.0
1998-08-10,9.688,9.688,9.0,9.5,12400,0.760734587641878,0.760734587641878,0.706710496364255,0.745972190606713,157914.733931557,0.0,1.0
1998-08-11,9.0,9.5,9.0,9.281,1900,0.706710496364255,0.745972190606713,0.706710496364255,0.728775568528517,24196.6124572547,0.0,1.0
1998-08-12,9.25,9.5,9.0,9.281,8600,0.726341343485484,0.745972190606713,0.706710496364255,0.728775568528517,109521.509017048,0.0,1.0
1998-08-13,9.5,9.5,9.25,9.5,4300,0.745972190606713,0.745972190606713,0.726341343485484,0.745972190606713,54760.7545085239,0.0,1.0
1998-08-14,9.25,9.5,9.25,9.375,15600,0.726341343485484,0.745972190606713,0.726341343485484,0.736156767046099,198666.923333249,0.0,1.0
1998-08-17,9.5,9.5,9.0,9.0,900,0.745972190606713,0.745972190606713,0.706710496364255,0.706710496364255,11461.5532692259,0.0,1.0
1998-08-18,9.25,9.5,9.0,9.5,18800,0.726341343485484,0.745972190606713,0.706710496364255,0.745972190606713,239419.112734942,0.0,1.0
1998-08-19,10.88,11.25,9.5,9.625,55000,0.854334466715899,0.883388120455319,0.745972190606713,0.755787614167328,700428.255341584,0.0,1.0
1998-08-20,11.25,11.5,11.0,11.5,16400,0.883388120455319,0.903018967576548,0.863757273334089,0.903018967576548,208854.970683672,0.0,1.0
1998-08-21,11.25,11.75,10.88,11.38,41800,0.883388120455319,0.922649814697777,0.854334466715899,0.893596160958358,532325.474059604,0.0,1.0
1998-08-24,11.0,11.38,10.75,11.38,11000,0.863757273334089,0.893596160958358,0.84412642621286,0.893596160958358,140085.651068317,0.0,1.0
1998-08-25,11.13,11.47,11.0,11.0,11100,0.873965313837129,0.900663265922,0.863757273334089,0.863757273334089,141359.15698712,0.0,1.0
1998-08-26,11.0,11.38,10.88,10.88,18200,0.863757273334089,0.893596160958358,0.854334466715899,0.854334466715899,231778.077222124,0.0,1.0
1998-08-27,10.63,10.88,10.63,10.75,10000,0.83470361959467,0.854334466715899,0.83470361959467,0.84412642621286,127350.591880288,0.0,1.0
1998-08-28,11.13,11.13,10.5,10.66,16500,0.873965313837129,0.873965313837129,0.824495579091631,0.837059321249217,210128.476602475,0.0,1.0
1998-08-31,10.62,11.5,10.62,11.5,17900,0.833918385709821,0.903018967576548,0.833918385709821,0.903018967576548,227957.559465715,0.0,1.0
1998-09-01,10.0,10.75,9.75,10.63,12500,0.785233884849172,0.84412642621286,0.765603037727943,0.83470361959467,159188.23985036,0.0,1.0
1998-09-02,9.906,10.25,9.906,10.0,1000,0.77785268633159,0.804864731970401,0.77785268633159,0.785233884849172,12735.0591880288,0.0,1.0
1998-09-03,10.0,10.19,9.875,10.0,9600,0.785233884849172,0.800153328661306,0.775418461288557,0.785233884849172,122256.568205077,0.0,1.0
1998-09-04,9.938,10.0,9.938,10.0,600,0.780365434763107,0.785233884849172,0.780365434763107,0.785233884849172,7641.03551281728,0.0,1.0
1998-09-08,10.0,10.38,10.0,10.38,300,0.785233884849172,0.815072772473441,0.785233884849172,0.815072772473441,3820.51775640864,0.0,1.0
1998-09-09,10.0,10.0,9.875,10.0,9600,0.785233884849172,0.785233884849172,0.775418461288557,0.785233884849172,122256.568205077,0.0,1.0
1998-09-10,9.625,9.875,9.625,9.75,1600,0.755787614167328,0.775418461288557,0.755787614167328,0.765603037727943,20376.0947008461,0.0,1.0
1998-09-11,9.75,9.75,9.625,9.625,8600,0.765603037727943,0.765603037727943,0.755787614167328,0.755787614167328,109521.509017048,0.0,1.0
1998-09-14,9.75,9.75,9.75,9.75,300,0.765603037727943,0.765603037727943,0.765603037727943,0.765603037727943,3820.51775640864,0.0,1.0
1998-09-15,9.5,9.625,9.375,9.625,11200,0.745972190606713,0.755787614167328,0.736156767046099,0.755787614167328,142632.662905923,0.0,1.0
1998-09-16,10.25,10.25,9.5,9.5,1700,0.804864731970401,0.804864731970401,0.745972190606713,0.745972190606713,21649.600619649,0.0,1.0
1998-09-17,9.5,10.0,9.5,10.0,2700,0.745972190606713,0.785233884849172,0.745972190606713,0.785233884849172,34384.6598076778,0.0,1.0
1998-09-18,9.75,9.75,9.75,9.75,300,0.765603037727943,0.765603037727943,0.765603037727943,0.765603037727943,3820.51775640864,0.0,1.0
1998-09-21,9.375,9.5,9.375,9.5,1100,0.736156767046099,0.745972190606713,0.736156767046099,0.745972190606713,14008.5651068317,0.0,1.0
1998-09-22,10.25,10.25,10.25,10.25,400,0.804864731970401,0.804864731970401,0.804864731970401,0.804864731970401,5094.02367521152,0.0,1.0
1998-09-23,9.625,10.0,9.5,9.5,9300,0.755787614167328,0.785233884849172,0.745972190606713,0.745972190606713,118436.050448668,0.0,1.0
1998-09-24,9.625,9.625,9.625,9.625,4000,0.755787614167328,0.755787614167328,0.755787614167328,0.755787614167328,50940.2367521152,0.0,1.0
1998-09-25,10.25,10.25,9.25,9.5,7500,0.804864731970401,0.804864731970401,0.726341343485484,0.745972190606713,95512.9439102161,0.0,1.0
1998-09-28,9.625,9.75,9.625,9.75,4700,0.755787614167328,0.765603037727943,0.755787614167328,0.765603037727943,59854.7781837354,0.0,1.0
1998-09-29,9.75,9.75,9.563,9.563,3200,0.765603037727943,0.765603037727943,0.750919164081263,0.750919164081263,40752.1894016922,0.0,1.0
1998-09-30,9.75,9.75,9.75,9.75,0,0.765603037727943,0.765603037727943,0.765603037727943,0.765603037727943,0,0.0,1.0
1998-10-01,9.75,9.75,9.375,9.5,15000,0.765603037727943,0.765603037727943,0.736156767046099,0.745972190606713,191025.887820432,0.0,1.0
1998-10-02,11.0,11.0,9.625,9.625,13800,0.863757273334089,0.863757273334089,0.755787614167328,0.755787614167328,175743.816794798,0.0,1.0
1998-10-05,9.25,10.38,9.0,10.38,14700,0.726341343485484,0.815072772473441,0.706710496364255,0.815072772473441,187205.370064023,0.0,1.0
1998-10-06,9.5,9.5,9.375,9.5,8200,0.745972190606713,0.745972190606713,0.736156767046099,0.745972190606713,104427.485341836,0.0,1.0
1998-10-07,9.375,10.0,9.375,10.0,6300,0.736156767046099,0.785233884849172,0.736156767046099,0.785233884849172,80230.8728845814,0.0,1.0
1998-10-08,8.0,8.5,7.375,8.5,5700,0.628187107879338,0.667448802121796,0.579109990076264,0.667448802121796,72589.8373717642,0.0,1.0
1998-10-09,8.5,8.5,8.5,8.5,1600,0.667448802121796,0.667448802121796,0.667448802121796,0.667448802121796,20376.0947008461,0.0,1.0
1998-10-12,8.625,9.25,8.625,9.0,1600,0.677264225682411,0.726341343485484,0.677264225682411,0.706710496364255,20376.0947008461,0.0,1.0
1998-10-13,8.75,9.0,8.75,8.938,6000,0.687079649243026,0.706710496364255,0.687079649243026,0.70184204627819,76410.3551281728,0.0,1.0
1998-10-14,8.75,8.75,8.75,8.75,0,0.687079649243026,0.687079649243026,0.687079649243026,0.687079649243026,0,0.0,1.0
1998-10-15,8.375,9.0,8.375,9.0,300,0.657633378561182,0.706710496364255,0.657633378561182,0.706710496364255,3820.51775640864,0.0,1.0
1998-10-16,9.0,9.0,8.75,8.75,300,0.706710496364255,0.706710496364255,0.687079649243026,0.687079649243026,3820.51775640864,0.0,1.0
1998-10-19,9.0,9.0,9.0,9.0,0,0.706710496364255,0.706710496364255,0.706710496364255,0.706710496364255,0,0.0,1.0
1998-10-20,9.625,9.75,9.25,9.75,5000,0.755787614167328,0.765603037727943,0.726341343485484,0.765603037727943,63675.295940144,0.0,1.0
1998-10-21,9.5,10.0,9.5,10.0,1700,0.745972190606713,0.785233884849172,0.745972190606713,0.785233884849172,21649.600619649,0.0,1.0
1998-10-22,10.75,10.75,9.25,9.5,9300,0.84412642621286,0.84412642621286,0.726341343485484,0.745972190606713,118436.050448668,0.0,1.0
1998-10-23,10.63,11.38,10.63,11.13,3600,0.83470361959467,0.893596160958358,0.83470361959467,0.873965313837129,45846.2130769037,0.0,1.0
1998-10-26,10.88,11.0,10.38,10.63,3700,0.854334466715899,0.863757273334089,0.815072772473441,0.83470361959467,47119.7189957066,0.0,1.0
1998-10-27,10.5,11.0,10.5,11.0,2200,0.824495579091631,0.863757273334089,0.824495579091631,0.863757273334089,28017.1302136634,0.0,1.0
1998-10-28,11.13,11.13,10.63,11.0,8600,0.873965313837129,0.873965313837129,0.83470361959467,0.863757273334089,109521.509017048,0.0,1.0
1998-10-29,11.0,11.5,10.75,11.0,17000,0.863757273334089,0.903018967576548,0.84412642621286,0.863757273334089,216496.00619649,0.0,1.0
1998-10-30,11.5,11.5,11.0,11.0,6800,0.903018967576548,0.903018967576548,0.863757273334089,0.863757273334089,86598.4024785958,0.0,1.0
1998-11-02,13.0,13.0,11.5,11.5,18500,1.02080405030392,1.02080405030392,0.903018967576548,0.903018967576548,235598.594978534,0.0,1.0
1998-11-03,13.0,13.38,12.25,12.25,10900,1.02080405030392,1.05064293792819,0.961911508940236,0.961911508940236,138812.145149514,0.0,1.0
1998-11-04,13.5,13.88,13.0,13.25,33300,1.06006574454638,1.08990463217065,1.02080405030392,1.04043489742515,424077.47096136,0.0,1.0
1998-11-05,13.47,13.63,13.13,13.63,43500,1.05771004289183,1.07027378504942,1.03101209080696,1.07027378504942,553975.074679255,0.0,1.0
1998-11-06,13.5,13.5,13.31,13.5,26500,1.06006574454638,1.06006574454638,1.04514630073425,1.06006574454638,337479.068482764,0.0,1.0
1998-11-09,13.5,13.63,13.0,13.5,18900,1.06006574454638,1.07027378504942,1.02080405030392,1.06006574454638,240692.618653745,0.0,1.0
1998-11-10,13.63,13.63,13.0,13.0,10100,1.07027378504942,1.07027378504942,1.02080405030392,1.02080405030392,128624.097799091,0.0,1.0
1998-11-11,13.75,13.88,13.0,13.75,18800,1.07969659166761,1.08990463217065,1.02080405030392,1.07969659166761,239419.112734942,0.0,1.0
1998-11-12,13.13,13.88,13.13,13.25,16100,1.03101209080696,1.08990463217065,1.03101209080696,1.04043489742515,205034.452927264,0.0,1.0
1998-11-13,13.75,13.75,13.25,13.63,20800,1.07969659166761,1.07969659166761,1.04043489742515,1.07027378504942,264889.231111,0.0,1.0
1998-11-16,15.75,16.5,13.75,13.88,79600,1.23674336863745,1.29563591000113,1.07969659166761,1.08990463217065,1013710.71136709,0.0,1.0
1998-11-17,15.38,15.88,14.0,15.88,30500,1.20768971489803,1.24695140914049,1.09932743878884,1.24695140914049,388419.305234877,0.0,1.0
1998-11-18,13.38,15.38,11.63,15.38,112800,1.05064293792819,1.20768971489803,0.913227008079587,1.20768971489803,1436514.67640965,0.0,1.0
1998-11-19,11.38,13.13,11.38,12.88,50700,0.893596160958358,1.03101209080696,0.893596160958358,1.01138124368573,645667.50083306,0.0,1.0
1998-11-20,10.94,12.0,10.0,11.38,28600,0.859045870024994,0.942280661819006,0.785233884849172,0.893596160958358,364222.692777624,0.0,1.0
1998-11-23,11.13,11.13,10.75,10.75,22800,0.873965313837129,0.873965313837129,0.84412642621286,0.84412642621286,290359.349487057,0.0,1.0
1998-11-24,11.06,11.13,10.88,10.88,41800,0.868468676643184,0.873965313837129,0.854334466715899,0.854334466715899,532325.474059604,0.0,1.0
1998-11-25,11.0,11.06,10.88,11.06,7800,0.863757273334089,0.868468676643184,0.854334466715899,0.868468676643184,99333.4616666247,0.0,1.0
1998-11-27,11.0,11.0,10.88,11.0,10800,0.863757273334089,0.863757273334089,0.854334466715899,0.863757273334089,137538.639230711,0.0,1.0
1998-11-30,10.81,11.0,10.81,11.0,5900,0.848837829521955,0.863757273334089,0.848837829521955,0.863757273334089,75136.8492093699,0.0,1.0
1998-12-01,10.94,10.94,10.38,10.75,17800,0.859045870024994,0.859045870024994,0.815072772473441,0.84412642621286,226684.053546913,0.0,1.0
1998-12-02,10.88,11.0,10.25,11.0,4600,0.854334466715899,0.863757273334089,0.804864731970401,0.863757273334089,58581.2722649325,0.0,1.0
1998-12-03,10.88,10.88,10.25,10.5,24600,0.854334466715899,0.854334466715899,0.804864731970401,0.824495579091631,313282.456025509,0.0,1.0
1998-12-04,11.0,11.06,10.25,10.25,22300,0.863757273334089,0.868468676643184,0.804864731970401,0.804864731970401,283991.819893042,0.0,1.0
1998-12-07,11.0,11.06,10.81,11.0,8200,0.863757273334089,0.868468676643184,0.848837829521955,0.863757273334089,104427.485341836,0.0,1.0
1998-12-08,11.25,11.38,11.0,11.13,6000,0.883388120455319,0.893596160958358,0.863757273334089,0.873965313837129,76410.3551281728,0.0,1.0
1998-12-09,10.5,11.13,10.5,11.0,15700,0.824495579091631,0.873965313837129,0.824495579091631,0.863757273334089,199940.429252052,0.0,1.0
1998-12-10,10.5,10.88,10.25,10.5,5500,0.824495579091631,0.854334466715899,0.804864731970401,0.824495579091631,70042.8255341584,0.0,1.0
1998-12-11,10.88,10.88,10.13,10.13,10800,0.854334466715899,0.854334466715899,0.795441925352211,0.795441925352211,137538.639230711,0.0,1.0
1998-12-14,10.94,11.13,10.75,10.75,6400,0.859045870024994,0.873965313837129,0.84412642621286,0.84412642621286,81504.3788033844,0.0,1.0
1998-12-15,11.63,11.63,10.88,11.13,8500,0.913227008079587,0.913227008079587,0.854334466715899,0.873965313837129,108248.003098245,0.0,1.0
1998-12-16,13.0,13.0,11.38,11.38,10800,1.02080405030392,1.02080405030392,0.893596160958358,0.893596160958358,137538.639230712,0.0,1.0
1998-12-17,13.0,13.5,12.25,13.25,10500,1.02080405030392,1.06006574454638,0.961911508940236,1.04043489742515,133718.121474303,0.0,1.0
1998-12-18,12.5,13.0,12.25,12.5,6300,0.981542356061465,1.02080405030392,0.961911508940236,0.981542356061465,80230.8728845815,0.0,1.0
1998-12-21,12.25,12.88,12.0,12.25,2400,0.961911508940236,1.01138124368573,0.942280661819006,0.961911508940236,30564.1420512691,0.0,1.0
1998-12-22,12.75,12.75,12.5,12.5,6900,1.00117320318269,1.00117320318269,0.981542356061465,0.981542356061465,87871.9083973991,0.0,1.0
1998-12-23,13.25,13.25,12.5,12.75,5100,1.04043489742515,1.04043489742515,0.981542356061465,1.00117320318269,64948.8018589471,0.0,1.0
1998-12-24,13.0,13.19,12.75,12.75,2600,1.02080405030392,1.03572349411606,1.00117320318269,1.00117320318269,33111.153888875,0.0,1.0
1998-12-28,12.0,12.75,12.0,12.75,5500,0.942280661819006,1.00117320318269,0.942280661819006,1.00117320318269,70042.8255341584,0.0,1.0
1998-12-29,12.0,12.63,12.0,12.0,1000,0.942280661819006,0.991750396564504,0.942280661819006,0.942280661819006,12735.0591880288,0.0,1.0
1998-12-30,12.13,12.25,12.0,12.0,4500,0.952488702322046,0.961911508940236,0.942280661819006,0.942280661819006,57307.7663461296,0.0,1.0
1998-12-31,11.88,12.13,11.0,12.0,12500,0.932857855200817,0.952488702322046,0.863757273334089,0.942280661819006,159188.23985036,0.0,1.0
1999-01-04,12.75,13.38,11.0,11.0,25800,1.00117320318269,1.05064293792819,0.863757273334089,0.863757273334089,328564.527051145,0.0,1.0
1999-01-05,12.0,12.5,12.0,12.38,9700,0.942280661819006,0.981542356061465,0.942280661819006,0.972119549443275,123530.074123879,0.0,1.0
1999-01-06,12.63,12.88,12.0,12.38,10800,0.991750396564504,1.01138124368573,0.942280661819006,0.972119549443275,137538.639230711,0.0,1.0
1999-01-07,12.88,12.88,12.5,12.5,7500,1.01138124368573,1.01138124368573,0.981542356061465,0.981542356061465,95512.9439102164,0.0,1.0
1999-01-08,12.75,13.0,12.62,13.0,3200,1.00117320318269,1.02080405030392,0.990965162679655,1.02080405030392,40752.1894016923,0.0,1.0
1999-01-11,12.44,12.75,12.25,12.75,4500,0.97683095275237,1.00117320318269,0.961911508940236,1.00117320318269,57307.7663461296,0.0,1.0
1999-01-12,12.63,12.63,12.25,12.5,8400,0.991750396564504,0.991750396564504,0.961911508940236,0.981542356061465,106974.497179442,0.0,1.0
1999-01-13,12.75,12.75,12.25,12.56,14800,1.00117320318269,1.00117320318269,0.961911508940236,0.98625375937056,188478.875982827,0.0,1.0
1999-01-14,12.75,12.75,12.75,12.75,5100,1.00117320318269,1.00117320318269,1.00117320318269,1.00117320318269,64948.8018589472,0.0,1.0
1999-01-15,12.75,12.88,12.75,12.75,4300,1.00117320318269,1.01138124368573,1.00117320318269,1.00117320318269,54760.7545085241,0.0,1.0
1999-01-19,12.5,12.88,12.5,12.88,2700,0.981542356061465,1.01138124368573,0.981542356061465,1.01138124368573,34384.6598076778,0.0,1.0
1999-01-20,12.5,12.63,12.5,12.63,1200,0.981542356061465,0.991750396564504,0.981542356061465,0.991750396564504,15282.0710256346,0.0,1.0
1999-01-21,13.0,13.0,12.5,12.5,5200,1.02080405030392,1.02080405030392,0.981542356061465,0.981542356061465,66222.30777775,0.0,1.0
1999-01-22,12.5,12.5,12.5,12.5,900,0.981542356061465,0.981542356061465,0.981542356061465,0.981542356061465,11461.5532692259,0.0,1.0
1999-01-25,12.63,12.63,12.0,12.38,4900,0.991750396564504,0.991750396564504,0.942280661819006,0.972119549443275,62401.7900213412,0.0,1.0
1999-01-26,12.62,12.62,12.62,12.62,0,0.990965162679655,0.990965162679655,0.990965162679655,0.990965162679655,0,0.0,1.0
1999-01-27,12.25,12.25,12.25,12.25,1700,0.961911508940236,0.961911508940236,0.961911508940236,0.961911508940236,21649.600619649,0.0,1.0
1999-01-28,12.0,12.25,12.0,12.0,8000,0.942280661819006,0.961911508940236,0.942280661819006,0.942280661819006,101880.47350423,0.0,1.0
1999-01-29,11.13,11.81,10.38,11.75,11900,0.873965313837129,0.927361218006872,0.815072772473441,0.922649814697777,151547.204337543,0.0,1.0
1999-02-01,11.0,11.38,11.0,11.0,5100,0.863757273334089,0.893596160958358,0.863757273334089,0.863757273334089,64948.8018589469,0.0,1.0
1999-02-02,11.75,11.75,11.25,11.25,9700,0.922649814697777,0.922649814697777,0.883388120455319,0.883388120455319,123530.074123879,0.0,1.0
1999-02-03,12.0,12.0,11.25,11.25,400,0.942280661819006,0.942280661819006,0.883388120455319,0.883388120455319,5094.02367521152,0.0,1.0
1999-02-04,12.0,12.25,12.0,12.25,2700,0.942280661819006,0.961911508940236,0.942280661819006,0.961911508940236,34384.6598076778,0.0,1.0
1999-02-05,12.0,12.0,11.69,11.69,3400,0.942280661819006,0.942280661819006,0.917938411388682,0.917938411388682,43299.2012392979,0.0,1.0
1999-02-08,11.75,12.13,11.25,12.13,4000,0.922649814697777,0.952488702322046,0.883388120455319,0.952488702322046,50940.2367521152,0.0,1.0
1999-02-09,11.25,11.5,11.25,11.5,4600,0.883388120455319,0.903018967576548,0.883388120455319,0.903018967576548,58581.2722649325,0.0,1.0
1999-02-10,10.5,11.13,10.5,11.13,4600,0.824495579091631,0.873965313837129,0.824495579091631,0.873965313837129,58581.2722649325,0.0,1.0
1999-02-11,11.0,11.0,11.0,11.0,1300,0.863757273334089,0.863757273334089,0.863757273334089,0.863757273334089,16555.5769444374,0.0,1.0
1999-02-12,10.5,11.13,10.5,11.13,18900,0.824495579091631,0.873965313837129,0.824495579091631,0.873965313837129,240692.618653744,0.0,1.0
1999-02-16,10.63,11.0,10.63,11.0,2800,0.83470361959467,0.863757273334089,0.83470361959467,0.863757273334089,35658.1657264806,0.0,1.0
1999-02-17,9.625,10.5,8.375,10.25,57700,0.755787614167328,0.824495579091631,0.657633378561182,0.804864731970401,734812.915149262,0.0,1.0
1999-02-18,9.5,10.0,9.5,10.0,8700,0.745972190606713,0.785233884849172,0.745972190606713,0.785233884849172,110795.014935851,0.0,1.0
1999-02-19,9.875,10.0,9.5,9.5,8000,0.775418461288557,0.785233884849172,0.745972190606713,0.745972190606713,101880.47350423,0.0,1.0
1999-02-22,10.06,10.25,10.0,10.0,10400,0.789945288158267,0.804864731970401,0.785233884849172,0.785233884849172,132444.6155555,0.0,1.0
1999-02-23,10.25,10.38,9.938,9.938,3100,0.804864731970401,0.815072772473441,0.780365434763107,0.780365434763107,39478.6834828893,0.0,1.0
1999-02-24,9.75,10.0,9.5,9.875,12800,0.765603037727943,0.785233884849172,0.745972190606713,0.775418461288557,163008.757606769,0.0,1.0
1999-02-25,9.0,9.5,9.0,9.5,5100,0.706710496364255,0.745972190606713,0.706710496364255,0.745972190606713,64948.8018589469,0.0,1.0
1999-02-26,9.375,9.375,9.375,9.375,200,0.736156767046099,0.736156767046099,0.736156767046099,0.736156767046099,2547.01183760576,0.0,1.0
1999-03-01,9.125,9.25,9.125,9.25,400,0.71652591992487,0.726341343485484,0.71652591992487,0.726341343485484,5094.02367521152,0.0,1.0
1999-03-02,9.0,9.25,9.0,9.25,2100,0.706710496364255,0.726341343485484,0.706710496364255,0.726341343485484,26743.6242948605,0.0,1.0
1999-03-03,8.438,9.0,8.25,9.0,7000,0.662580352035731,0.706710496364255,0.647817955000567,0.706710496364255,89145.4143162017,0.0,1.0
1999-03-04,8.75,8.75,8.25,8.25,6300,0.687079649243026,0.687079649243026,0.647817955000567,0.647817955000567,80230.8728845814,0.0,1.0
1999-03-05,9.0,9.0,8.5,8.75,6300,0.706710496364255,0.706710496364255,0.667448802121796,0.687079649243026,80230.8728845814,0.0,1.0
1999-03-08,8.5,8.875,8.5,8.5,3300,0.667448802121796,0.69689507280364,0.667448802121796,0.667448802121796,42025.6953204951,0.0,1.0
1999-03-09,8.5,8.75,8.5,8.5,1400,0.667448802121796,0.687079649243026,0.667448802121796,0.667448802121796,17829.0828632403,0.0,1.0
1999-03-10,8.75,9.0,8.75,9.0,4100,0.687079649243026,0.706710496364255,0.687079649243026,0.706710496364255,52213.7426709181,0.0,1.0
1999-03-11,9.188,9.5,8.75,8.75,6900,0.721472893399419,0.745972190606713,0.687079649243026,0.687079649243026,87871.9083973988,0.0,1.0
1999-03-12,9.19,9.19,9.19,9.19,0,0.721629940176389,0.721629940176389,0.721629940176389,0.721629940176389,0,0.0,1.0
1999-03-15,9.125,9.5,9.0,9.5,3100,0.71652591992487,0.745972190606713,0.706710496364255,0.745972190606713,39478.6834828893,0.0,1.0
1999-03-16,9.12,9.12,9.12,9.12,0,0.716133302982445,0.716133302982445,0.716133302982445,0.716133302982445,0,0.0,1.0
1999-03-17,10.13,10.19,9.438,9.5,13100,0.795441925352211,0.800153328661306,0.741103740520649,0.745972190606713,166829.275363177,0.0,1.0
1999-03-18,11.63,11.63,10.0,10.13,7800,0.913227008079587,0.913227008079587,0.785233884849172,0.795441925352211,99333.4616666247,0.0,1.0
1999-03-19,11.25,11.25,11.25,11.25,3100,0.883388120455319,0.883388120455319,0.883388120455319,0.883388120455319,39478.6834828893,0.0,1.0
1999-03-22,10.25,10.75,10.0,10.75,2300,0.804864731970401,0.84412642621286,0.785233884849172,0.84412642621286,29290.6361324663,0.0,1.0
1999-03-23,10.25,10.38,10.0,10.0,5300,0.804864731970401,0.815072772473441,0.785233884849172,0.785233884849172,67495.8136965527,0.0,1.0
1999-03-24,9.875,10.5,9.875,10.5,500,0.775418461288557,0.824495579091631,0.775418461288557,0.824495579091631,6367.52959401441,0.0,1.0
1999-03-25,10.0,10.0,9.75,9.75,200,0.785233884849172,0.785233884849172,0.765603037727943,0.765603037727943,2547.01183760576,0.0,1.0
1999-03-26,10.25,10.63,10.25,10.63,3600,0.804864731970401,0.83470361959467,0.804864731970401,0.83470361959467,45846.2130769037,0.0,1.0
1999-03-29,11.0,11.0,10.0,10.0,400,0.863757273334089,0.863757273334089,0.785233884849172,0.785233884849172,5094.02367521152,0.0,1.0
1999-03-30,9.5,11.25,9.5,11.0,3700,0.745972190606713,0.883388120455319,0.745972190606713,0.863757273334089,47119.7189957066,0.0,1.0
1999-03-31,10.5,10.5,9.5,9.5,2100,0.824495579091631,0.824495579091631,0.745972190606713,0.745972190606713,26743.6242948605,0.0,1.0
1999-04-01,9.75,9.75,9.75,9.75,400,0.765603037727943,0.765603037727943,0.765603037727943,0.765603037727943,5094.02367521152,0.0,1.0
1999-04-05,10.0,10.0,10.0,10.0,2100,0.785233884849172,0.785233884849172,0.785233884849172,0.785233884849172,26743.6242948605,0.0,1.0
1999-04-06,9.75,10.19,9.75,10.0,27300,0.765603037727943,0.800153328661306,0.765603037727943,0.785233884849172,347667.115833186,0.0,1.0
1999-04-07,9.5,9.5,9.5,9.5,1400,0.745972190606713,0.745972190606713,0.745972190606713,0.745972190606713,17829.0828632403,0.0,1.0
1999-04-08,10.0,10.0,9.625,10.0,9100,0.785233884849172,0.785233884849172,0.755787614167328,0.785233884849172,115889.038611062,0.0,1.0
1999-04-09,10.25,10.25,10.0,10.0,7400,0.804864731970401,0.804864731970401,0.785233884849172,0.785233884849172,94239.4379914132,0.0,1.0
1999-04-12,9.75,10.25,9.75,10.25,9400,0.765603037727943,0.804864731970401,0.765603037727943,0.804864731970401,119709.556367471,0.0,1.0
1999-04-13,9.5,10.0,9.5,9.5,2900,0.745972190606713,0.785233884849172,0.745972190606713,0.745972190606713,36931.6716452835,0.0,1.0
1999-04-14,9.5,10.0,9.5,9.75,6700,0.745972190606713,0.785233884849172,0.745972190606713,0.765603037727943,85324.896559793,0.0,1.0
1999-04-15,9.563,9.563,9.0,9.25,3300,0.750919164081263,0.750919164081263,0.706710496364255,0.726341343485484,42025.6953204951,0.0,1.0
1999-04-16,9.813,9.813,9.063,9.063,6400,0.770550011202493,0.770550011202493,0.711657469838805,0.711657469838805,81504.3788033843,0.0,1.0
1999-04-19,9.0,9.75,9.0,9.75,7400,0.706710496364255,0.765603037727943,0.706710496364255,0.765603037727943,94239.4379914131,0.0,1.0
1999-04-20,9.75,9.75,9.5,9.5,4300,0.765603037727943,0.765603037727943,0.745972190606713,0.745972190606713,54760.7545085238,0.0,1.0
1999-04-21,10.13,10.13,9.5,9.5,3300,0.795441925352211,0.795441925352211,0.745972190606713,0.745972190606713,42025.6953204951,0.0,1.0
1999-04-22,9.813,9.813,9.75,9.75,2600,0.770550011202493,0.770550011202493,0.765603037727943,0.765603037727943,33111.1538888749,0.0,1.0
1999-04-23,10.0,10.0,9.438,9.875,10600,0.785233884849172,0.785233884849172,0.741103740520649,0.775418461288557,134991.627393105,0.0,1.0
1999-04-26,9.25,9.75,9.25,9.75,500,0.726341343485484,0.765603037727943,0.726341343485484,0.765603037727943,6367.5295940144,0.0,1.0
1999-04-27,9.28,9.28,9.28,9.28,6600,0.728697045140032,0.728697045140032,0.728697045140032,0.728697045140032,84051.3906409901,0.0,1.0
1999-04-28,10.0,10.0,9.5,9.5,4600,0.785233884849172,0.785233884849172,0.745972190606713,0.745972190606713,58581.2722649325,0.0,1.0
1999-04-29,9.5,9.5,9.5,9.5,400,0.745972190606713,0.745972190606713,0.745972190606713,0.745972190606713,5094.02367521152,0.0,1.0
1999-04-30,9.875,10.75,9.5,9.5,13800,0.775418461288557,0.84412642621286,0.745972190606713,0.745972190606713,175743.816794798,0.0,1.0
1999-05-03,9.875,10.75,9.875,10.75,700,0.775418461288557,0.84412642621286,0.775418461288557,0.84412642621286,8914.54143162017,0.0,1.0
1999-05-04,10.69,10.88,10.25,10.25,7100,0.839415022903765,0.854334466715899,0.804864731970401,0.804864731970401,90418.9202350045,0.0,1.0
1999-05-05,11.0,11.0,10.56,10.56,5200,0.863757273334089,0.863757273334089,0.829206982400726,0.829206982400726,66222.3077777498,0.0,1.0
1999-05-06,11.0,11.0,10.63,11.0,21500,0.863757273334089,0.863757273334089,0.83470361959467,0.863757273334089,273803.772542619,0.0,1.0
1999-05-07,11.13,11.13,10.25,10.25,1300,0.873965313837129,0.873965313837129,0.804864731970401,0.804864731970401,16555.5769444374,0.0,1.0
1999-05-10,10.38,10.38,10.38,10.38,300,0.815072772473441,0.815072772473441,0.815072772473441,0.815072772473441,3820.51775640864,0.0,1.0
1999-05-11,10.63,10.63,10.63,10.63,100,0.83470361959467,0.83470361959467,0.83470361959467,0.83470361959467,1273.50591880288,0.0,1.0
1999-05-12,10.63,11.38,10.63,11.38,3700,0.83470361959467,0.893596160958358,0.83470361959467,0.893596160958358,47119.7189957066,0.0,1.0
1999-05-13,10.62,10.62,10.62,10.62,0,0.833918385709821,0.833918385709821,0.833918385709821,0.833918385709821,0,0.0,1.0
1999-05-14,10.91,11.0,10.75,10.75,6300,0.856690168370447,0.863757273334089,0.84412642621286,0.84412642621286,80230.8728845814,0.0,1.0
1999-05-17,10.75,10.75,10.75,10.75,200,0.84412642621286,0.84412642621286,0.84412642621286,0.84412642621286,2547.01183760576,0.0,1.0
1999-05-18,10.75,10.81,10.38,10.75,2700,0.84412642621286,0.848837829521955,0.815072772473441,0.84412642621286,34384.6598076778,0.0,1.0
1999-05-19,10.38,10.63,10.38,10.63,2200,0.815072772473441,0.83470361959467,0.815072772473441,0.83470361959467,28017.1302136634,0.0,1.0
1999-05-20,10.75,10.81,10.75,10.75,1500,0.84412642621286,0.848837829521955,0.84412642621286,0.84412642621286,19102.5887820432,0.0,1.0
1999-05-21,10.25,10.31,10.25,10.31,5100,0.804864731970401,0.809576135279496,0.804864731970401,0.809576135279496,64948.8018589469,0.0,1.0
1999-05-24,10.13,11.13,10.13,11.0,8300,0.795441925352211,0.873965313837129,0.795441925352211,0.863757273334089,105700.991260639,0.0,1.0
1999-05-25,10.0,10.5,10.0,10.5,2300,0.785233884849172,0.824495579091631,0.785233884849172,0.824495579091631,29290.6361324663,0.0,1.0
1999-05-26,10.0,10.0,10.0,10.0,1000,0.785233884849172,0.785233884849172,0.785233884849172,0.785233884849172,12735.0591880288,0.0,1.0
1999-05-27,10.0,10.0,10.0,10.0,0,0.785233884849172,0.785233884849172,0.785233884849172,0.785233884849172,0,0.0,1.0
1999-05-28,10.38,10.88,9.938,9.938,5200,0.815072772473441,0.854334466715899,0.780365434763107,0.780365434763107,66222.3077777498,0.0,1.0
1999-06-01,10.75,10.88,10.31,10.31,3200,0.84412642621286,0.854334466715899,0.809576135279496,0.809576135279496,40752.1894016922,0.0,1.0
1999-06-02,10.31,10.31,10.31,10.31,100,0.809576135279496,0.809576135279496,0.809576135279496,0.809576135279496,1273.50591880288,0.0,1.0
1999-06-03,10.5,10.75,10.5,10.69,2800,0.824495579091631,0.84412642621286,0.824495579091631,0.839415022903765,35658.1657264806,0.0,1.0
1999-06-04,11.06,11.06,10.63,10.63,46200,0.868468676643184,0.868468676643184,0.83470361959467,0.83470361959467,588359.734486931,0.0,1.0
1999-06-07,11.13,11.13,11.0,11.06,22400,0.873965313837129,0.873965313837129,0.863757273334089,0.868468676643184,285265.325811845,0.0,1.0
1999-06-08,11.25,11.34,11.0,11.34,4400,0.883388120455319,0.890455225418961,0.863757273334089,0.890455225418961,56034.2604273267,0.0,1.0
1999-06-09,10.5,11.5,10.5,11.38,16100,0.824495579091631,0.903018967576548,0.824495579091631,0.893596160958358,205034.452927264,0.0,1.0
1999-06-10,10.5,10.5,10.5,10.5,3800,0.824495579091631,0.824495579091631,0.824495579091631,0.824495579091631,48393.2249145094,0.0,1.0
1999-06-11,10.5,10.5,10.5,10.5,0,0.824495579091631,0.824495579091631,0.824495579091631,0.824495579091631,0,0.0,1.0
1999-06-14,10.63,11.06,10.63,11.06,2900,0.83470361959467,0.868468676643184,0.83470361959467,0.868468676643184,36931.6716452835,0.0,1.0
1999-06-15,12.0,12.0,11.13,11.19,61000,0.942280661819006,0.942280661819006,0.873965313837129,0.878676717146224,776838.610469757,0.0,1.0
1999-06-16,12.13,13.25,11.75,12.34,59500,0.952488702322046,1.04043489742515,0.922649814697777,0.968978613903878,757736.021687714,0.0,1.0
1999-06-17,11.0,12.5,10.75,12.5,12600,0.863757273334089,0.981542356061465,0.84412642621286,0.981542356061465,160461.745769163,0.0,1.0
1999-06-18,11.0,11.0,10.75,11.0,4900,0.863757273334089,0.863757273334089,0.84412642621286,0.863757273334089,62401.7900213411,0.0,1.0
1999-06-21,11.5,12.0,11.0,11.13,18400,0.903018967576548,0.942280661819006,0.863757273334089,0.873965313837129,234325.08905973,0.0,1.0
1999-06-22,10.63,11.5,10.63,10.81,8300,0.83470361959467,0.903018967576548,0.83470361959467,0.848837829521955,105700.991260639,0.0,1.0
1999-06-23,10.38,10.5,10.0,10.38,6300,0.815072772473441,0.824495579091631,0.785233884849172,0.815072772473441,80230.8728845814,0.0,1.0
1999-06-24,10.0,10.63,9.75,10.63,7300,0.785233884849172,0.83470361959467,0.765603037727943,0.83470361959467,92965.9320726103,0.0,1.0
1999-06-25,10.75,11.31,10.44,11.19,4900,0.84412642621286,0.888099523764414,0.819784175782536,0.878676717146224,62401.7900213411,0.0,1.0
1999-06-28,11.88,12.0,10.75,11.25,16400,0.932857855200817,0.942280661819006,0.84412642621286,0.883388120455319,208854.970683672,0.0,1.0
1999-06-29,11.75,12.0,11.5,11.69,7300,0.922649814697777,0.942280661819006,0.903018967576548,0.917938411388682,92965.9320726103,0.0,1.0
1999-06-30,11.75,12.5,11.63,11.78,45500,0.922649814697777,0.981542356061465,0.913227008079587,0.925005516352325,579445.193055311,0.0,1.0
1999-07-01,12.63,13.0,11.5,11.75,41500,0.991750396564504,1.02080405030392,0.903018967576548,0.922649814697777,528504.956303196,0.0,1.0
1999-07-02,12.0,12.63,12.0,12.63,7600,0.942280661819006,0.991750396564504,0.942280661819006,0.991750396564504,96786.4498290189,0.0,1.0
1999-07-06,12.0,12.44,12.0,12.22,7900,0.942280661819006,0.97683095275237,0.942280661819006,0.959555807285688,100606.967585428,0.0,1.0
1999-07-07,12.75,12.75,11.88,12.0,12300,1.00117320318269,1.00117320318269,0.932857855200817,0.942280661819006,156641.228012755,0.0,1.0
1999-07-08,12.25,12.75,12.0,12.0,4800,0.961911508940236,1.00117320318269,0.942280661819006,0.942280661819006,61128.2841025382,0.0,1.0
1999-07-09,11.75,12.5,11.75,12.25,7100,0.922649814697777,0.981542356061465,0.922649814697777,0.961911508940236,90418.9202350045,0.0,1.0
1999-07-12,12.5,12.75,11.25,12.0,43100,0.981542356061465,1.00117320318269,0.883388120455319,0.942280661819006,548881.051004041,0.0,1.0
1999-07-13,12.25,12.5,12.0,12.5,5900,0.961911508940236,0.981542356061465,0.942280661819006,0.981542356061465,75136.8492093699,0.0,1.0
1999-07-14,11.75,12.25,11.75,12.0,3900,0.922649814697777,0.961911508940236,0.922649814697777,0.942280661819006,49666.7308333123,0.0,1.0
1999-07-15,11.88,12.0,11.75,12.0,4200,0.932857855200817,0.942280661819006,0.922649814697777,0.942280661819006,53487.2485897209,0.0,1.0
1999-07-16,12.38,12.38,11.81,11.81,6600,0.972119549443275,0.972119549443275,0.927361218006872,0.927361218006872,84051.3906409901,0.0,1.0
1999-07-19,12.5,12.5,11.75,11.75,1300,0.981542356061465,0.981542356061465,0.922649814697777,0.922649814697777,16555.5769444374,0.0,1.0
1999-07-20,12.0,12.0,11.5,11.75,4000,0.942280661819006,0.942280661819006,0.903018967576548,0.922649814697777,50940.2367521152,0.0,1.0
1999-07-21,12.38,12.38,11.63,11.63,6300,0.972119549443275,0.972119549443275,0.913227008079587,0.913227008079587,80230.8728845815,0.0,1.0
1999-07-22,11.94,12.25,11.75,12.13,3900,0.937569258509911,0.961911508940236,0.922649814697777,0.952488702322046,49666.7308333124,0.0,1.0
1999-07-23,12.0,12.38,12.0,12.03,3200,0.942280661819006,0.972119549443275,0.942280661819006,0.944636363473554,40752.1894016922,0.0,1.0
1999-07-26,11.63,12.0,11.63,12.0,3400,0.913227008079587,0.942280661819006,0.913227008079587,0.942280661819006,43299.2012392979,0.0,1.0
1999-07-27,12.5,12.5,12.25,12.25,6800,0.981542356061465,0.981542356061465,0.961911508940236,0.961911508940236,86598.4024785959,0.0,1.0
1999-07-28,12.0,12.5,12.0,12.38,4800,0.942280661819006,0.981542356061465,0.942280661819006,0.972119549443275,61128.2841025383,0.0,1.0
1999-07-29,12.0,12.0,11.5,11.5,9400,0.942280661819006,0.942280661819006,0.903018967576548,0.903018967576548,119709.556367471,0.0,1.0
1999-07-30,12.0,12.5,12.0,12.25,3200,0.942280661819006,0.981542356061465,0.942280661819006,0.961911508940236,40752.1894016922,0.0,1.0
1999-08-02,12.5,12.75,12.0,12.0,34200,0.981542356061465,1.00117320318269,0.942280661819006,0.942280661819006,435539.024230585,0.0,1.0
1999-08-03,12.94,12.94,12.25,12.44,7300,1.01609264699483,1.01609264699483,0.961911508940236,0.97683095275237,92965.9320726101,0.0,1.0
1999-08-04,12.89,13.0,12.5,12.97,14000,1.01216647757058,1.02080405030392,0.981542356061465,1.01844834864938,178290.828632404,0.0,1.0
1999-08-05,12.88,12.88,12.38,12.38,2500,1.01138124368573,1.01138124368573,0.972119549443275,0.972119549443275,31837.6479700721,0.0,1.0
1999-08-06,12.25,12.25,12.25,12.25,700,0.961911508940236,0.961911508940236,0.961911508940236,0.961911508940236,8914.54143162016,0.0,1.0
1999-08-09,12.25,12.25,12.25,12.25,0,0.961911508940236,0.961911508940236,0.961911508940236,0.961911508940236,0,0.0,1.0
1999-08-10,12.94,12.94,12.25,12.25,17300,1.01609264699483,1.01609264699483,0.961911508940236,0.961911508940236,220316.523952898,0.0,1.0
1999-08-11,14.88,15.13,13.63,14.63,196000,1.16842802065557,1.1880588677768,1.07027378504942,1.14879717353434,2496071.60085364,0.0,1.0
1999-08-12,15.63,15.88,15.0,15.69,66900,1.22732056201926,1.24695140914049,1.17785082727376,1.23203196532835,851975.459679124,0.0,1.0
1999-08-13,15.25,15.88,15.0,15.88,44700,1.19748167439499,1.24695140914049,1.17785082727376,1.24695140914049,569257.145704886,0.0,1.0
1999-08-16,15.88,16.5,15.0,15.16,44400,1.24695140914049,1.29563591000113,1.17785082727376,1.19041456943134,565436.627948477,0.0,1.0
1999-08-17,16.75,16.88,15.75,15.75,29500,1.31526675712236,1.3254747976254,1.23674336863745,1.23674336863745,375684.246046851,0.0,1.0
1999-08-18,16.88,17.38,15.81,16.16,53300,1.3254747976254,1.36473649186786,1.24145477194654,1.26893795791626,678778.654721936,0.0,1.0
1999-08-19,16.13,16.88,16.13,16.88,14700,1.26658225626171,1.3254747976254,1.26658225626171,1.3254747976254,187205.370064024,0.0,1.0
1999-08-20,16.88,17.0,16.5,16.72,14200,1.3254747976254,1.33489760424359,1.29563591000113,1.31291105546782,180837.840470009,0.0,1.0
1999-08-23,17.63,18.44,17.25,17.47,33300,1.38436733898909,1.44797128366187,1.35452845136482,1.3718035968315,424077.470961359,0.0,1.0
1999-08-24,17.5,18.0,17.25,17.78,10400,1.37415929848605,1.41342099272851,1.35452845136482,1.39614584726183,132444.6155555,0.0,1.0
1999-08-25,17.0,17.13,15.63,17.06,48000,1.33489760424359,1.34510564474663,1.22732056201926,1.33960900755269,611282.841025384,0.0,1.0
1999-08-26,16.13,17.13,16.0,16.13,7500,1.26658225626171,1.34510564474663,1.25637421575868,1.26658225626171,95512.9439102164,0.0,1.0
1999-08-27,15.94,16.13,15.38,16.0,22600,1.25166281244958,1.26658225626171,1.20768971489803,1.25637421575868,287812.337649451,0.0,1.0
1999-08-30,15.38,15.63,15.31,15.5,33400,1.20768971489803,1.22732056201926,1.20219307770408,1.21711252151622,425350.976880161,0.0,1.0
1999-08-31,17.19,17.19,16.13,16.38,22300,1.34981704805573,1.34981704805573,1.26658225626171,1.28621310338294,283991.819893042,0.0,1.0
1999-09-01,17.63,18.0,16.63,18.0,40300,1.38436733898909,1.41342099272851,1.30584395050417,1.41342099272851,513222.885277561,0.0,1.0
1999-09-02,17.25,17.25,16.88,16.88,9500,1.35452845136482,1.35452845136482,1.3254747976254,1.3254747976254,120983.062286274,0.0,1.0
1999-09-03,17.25,18.0,16.25,17.5,37100,1.35452845136482,1.41342099272851,1.2760050628799,1.37415929848605,472470.695875869,0.0,1.0
1999-09-07,17.25,18.0,17.25,17.5,46600,1.35452845136482,1.41342099272851,1.35452845136482,1.37415929848605,593453.758162143,0.0,1.0
1999-09-08,17.0,17.56,16.75,17.56,15100,1.33489760424359,1.37887070179515,1.31526675712236,1.37887070179515,192299.393739235,0.0,1.0
1999-09-09,16.31,17.13,16.31,17.13,12800,1.280716466189,1.34510564474663,1.280716466189,1.34510564474663,163008.757606769,0.0,1.0
1999-09-10,16.44,16.81,16.13,16.13,21900,1.29092450669204,1.31997816043146,1.26658225626171,1.26658225626171,278897.796217831,0.0,1.0
1999-09-13,16.13,16.38,15.63,16.13,29700,1.26658225626171,1.28621310338294,1.22732056201926,1.26658225626171,378231.257884457,0.0,1.0
1999-09-14,16.25,16.44,15.88,15.88,8900,1.2760050628799,1.29092450669204,1.24695140914049,1.24695140914049,113342.026773457,0.0,1.0
1999-09-15,16.25,16.75,15.88,15.88,8200,1.2760050628799,1.31526675712236,1.24695140914049,1.24695140914049,104427.485341837,0.0,1.0
1999-09-16,16.0,16.38,15.88,16.38,15800,1.25637421575868,1.28621310338294,1.24695140914049,1.28621310338294,201213.935170854,0.0,1.0
1999-09-17,16.44,16.44,16.0,16.25,4000,1.29092450669204,1.29092450669204,1.25637421575868,1.2760050628799,50940.2367521152,0.0,1.0
1999-09-20,17.06,17.5,16.44,16.5,35700,1.33960900755269,1.37415929848605,1.29092450669204,1.29563591000113,454641.613012627,0.0,1.0
1999-09-21,16.5,17.38,16.25,17.16,12500,1.29563591000113,1.36473649186786,1.2760050628799,1.34746134640118,159188.23985036,0.0,1.0
1999-09-22,16.75,16.88,16.25,16.88,5500,1.31526675712236,1.3254747976254,1.2760050628799,1.3254747976254,70042.8255341586,0.0,1.0
1999-09-23,15.38,16.5,15.25,16.0,13500,1.20768971489803,1.29563591000113,1.19748167439499,1.25637421575868,171923.299038388,0.0,1.0
1999-09-24,15.0,15.38,13.5,14.63,27100,1.17785082727376,1.20768971489803,1.06006574454638,1.14879717353434,345120.10399558,0.0,1.0
1999-09-27,15.5,15.69,15.0,15.69,10200,1.21711252151622,1.23203196532835,1.17785082727376,1.23203196532835,129897.603717893,0.0,1.0
1999-09-28,15.63,15.75,15.38,15.5,18200,1.22732056201926,1.23674336863745,1.20768971489803,1.21711252151622,231778.077222123,0.0,1.0
1999-09-29,16.13,16.25,15.13,15.38,8000,1.26658225626171,1.2760050628799,1.1880588677768,1.20768971489803,101880.473504231,0.0,1.0
1999-09-30,16.13,16.25,15.63,16.13,12700,1.26658225626171,1.2760050628799,1.22732056201926,1.26658225626171,161735.251687966,0.0,1.0
1999-10-01,15.63,15.63,15.63,15.63,300,1.22732056201926,1.22732056201926,1.22732056201926,1.22732056201926,3820.51775640863,0.0,1.0
1999-10-04,15.88,16.5,15.5,16.25,5700,1.24695140914049,1.29563591000113,1.21711252151622,1.2760050628799,72589.8373717639,0.0,1.0
1999-10-05,16.13,16.5,15.75,16.5,2500,1.26658225626171,1.29563591000113,1.23674336863745,1.29563591000113,31837.6479700721,0.0,1.0
1999-10-06,15.75,16.5,15.69,16.19,7800,1.23674336863745,1.29563591000113,1.23203196532835,1.27129365957081,99333.4616666243,0.0,1.0
1999-10-07,15.38,15.75,14.75,15.69,14100,1.20768971489803,1.23674336863745,1.15821998015253,1.23203196532835,179564.334551206,0.0,1.0
1999-10-08,14.88,15.38,14.81,15.0,9800,1.16842802065557,1.20768971489803,1.16293138346162,1.17785082727376,124803.580042682,0.0,1.0
1999-10-11,15.13,15.19,14.38,15.03,14900,1.1880588677768,1.19277027108589,1.12916632641311,1.18020652892831,189752.381901629,0.0,1.0
1999-10-12,14.88,15.13,14.88,15.13,14200,1.16842802065557,1.1880588677768,1.16842802065557,1.1880588677768,180837.840470009,0.0,1.0
1999-10-13,14.38,15.38,14.38,15.0,12400,1.12916632641311,1.20768971489803,1.12916632641311,1.17785082727376,157914.733931557,0.0,1.0
1999-10-14,14.38,15.0,14.38,14.38,2000,1.12916632641311,1.17785082727376,1.12916632641311,1.12916632641311,25470.1183760576,0.0,1.0
1999-10-15,14.38,15.25,14.38,14.38,1400,1.12916632641311,1.19748167439499,1.12916632641311,1.12916632641311,17829.0828632403,0.0,1.0
1999-10-18,14.13,14.5,13.88,14.06,16400,1.10953547929188,1.1385891330313,1.08990463217065,1.10403884209794,208854.970683672,0.0,1.0
1999-10-19,14.13,14.25,13.81,14.25,5100,1.10953547929188,1.11895828591007,1.08440799497671,1.11895828591007,64948.8018589469,0.0,1.0
1999-10-20,14.0,14.13,13.81,13.81,3200,1.09932743878884,1.10953547929188,1.08440799497671,1.08440799497671,40752.1894016922,0.0,1.0
1999-10-21,14.38,14.38,14.0,14.13,2100,1.12916632641311,1.12916632641311,1.09932743878884,1.10953547929188,26743.6242948605,0.0,1.0
1999-10-22,14.13,14.19,13.88,14.19,6800,1.10953547929188,1.11424688260098,1.08990463217065,1.11424688260098,86598.4024785959,0.0,1.0
1999-10-25,12.88,13.88,12.69,13.88,15600,1.01138124368573,1.08990463217065,0.996461799873599,1.08990463217065,198666.92333325,0.0,1.0
1999-10-26,13.63,14.0,13.25,14.0,15200,1.07027378504942,1.09932743878884,1.04043489742515,1.09932743878884,193572.899658038,0.0,1.0
1999-10-27,13.38,13.38,12.75,13.38,15200,1.05064293792819,1.05064293792819,1.00117320318269,1.05064293792819,193572.899658038,0.0,1.0
1999-10-28,13.31,13.63,13.25,13.25,3700,1.04514630073425,1.07027378504942,1.04043489742515,1.04043489742515,47119.7189957065,0.0,1.0
1999-10-29,13.75,14.0,13.31,14.0,6100,1.07969659166761,1.09932743878884,1.04514630073425,1.09932743878884,77683.8610469758,0.0,1.0
1999-11-01,14.25,14.25,13.31,13.31,4900,1.11895828591007,1.11895828591007,1.04514630073425,1.04514630073425,62401.7900213411,0.0,1.0
1999-11-02,14.5,14.5,13.75,14.0,5600,1.1385891330313,1.1385891330313,1.07969659166761,1.09932743878884,71316.3314529613,0.0,1.0
1999-11-03,14.75,14.75,14.56,14.75,3000,1.15821998015253,1.15821998015253,1.14330053634039,1.15821998015253,38205.1775640864,0.0,1.0
1999-11-04,15.13,15.25,14.81,14.88,5900,1.1880588677768,1.19748167439499,1.16293138346162,1.16842802065557,75136.8492093698,0.0,1.0
1999-11-05,15.0,15.13,15.0,15.0,3500,1.17785082727376,1.1880588677768,1.17785082727376,1.17785082727376,44572.7071581007,0.0,1.0
1999-11-08,15.63,16.5,14.63,15.13,27000,1.22732056201926,1.29563591000113,1.14879717353434,1.1880588677768,343846.598076777,0.0,1.0
1999-11-09,17.0,17.13,16.0,17.13,10700,1.33489760424359,1.34510564474663,1.25637421575868,1.34510564474663,136265.133311908,0.0,1.0
1999-11-10,16.5,16.88,16.38,16.88,3900,1.29563591000113,1.3254747976254,1.28621310338294,1.3254747976254,49666.7308333125,0.0,1.0
1999-11-11,16.0,16.75,16.0,16.25,4800,1.25637421575868,1.31526675712236,1.25637421575868,1.2760050628799,61128.284102538,0.0,1.0
1999-11-12,15.69,16.0,15.69,16.0,9200,1.23203196532835,1.25637421575868,1.23203196532835,1.25637421575868,117162.544529865,0.0,1.0
1999-11-15,15.75,16.13,15.25,16.13,5000,1.23674336863745,1.26658225626171,1.19748167439499,1.26658225626171,63675.2959401438,0.0,1.0
1999-11-16,17.0,17.0,16.5,16.5,7800,1.33489760424359,1.33489760424359,1.29563591000113,1.29563591000113,99333.4616666248,0.0,1.0
1999-11-17,19.0,19.44,17.0,17.0,101700,1.49194438121343,1.52649467214679,1.33489760424359,1.33489760424359,1295155.51942253,0.0,1.0
1999-11-18,21.0,21.5,19.5,20.0,158100,1.64899115818326,1.68825285242572,1.53120607545589,1.57046776969834,2013412.85762736,0.0,1.0
1999-11-19,21.13,21.94,19.63,21.25,87900,1.6591991986863,1.72280314335908,1.54141411595892,1.66862200530449,1119411.70262773,0.0,1.0
1999-11-22,22.5,24.0,22.0,23.94,78500,1.76677624091064,1.88456132363801,1.72751454666818,1.87984992032892,999702.146260259,0.0,1.0
1999-11-23,21.88,22.88,21.69,22.25,63400,1.71809174004999,1.79661512853491,1.70317229623785,1.74714539378941,807402.752521025,0.0,1.0
1999-11-24,22.0,22.56,21.5,22.56,52500,1.72751454666818,1.77148764421973,1.68825285242572,1.77148764421973,668590.607371512,0.0,1.0
1999-11-26,21.13,22.38,21.13,22.38,37600,1.6591991986863,1.75735343429245,1.6591991986863,1.75735343429245,478838.225469883,0.0,1.0
1999-11-29,22.31,22.38,21.75,22.06,60700,1.7518567970985,1.75735343429245,1.70788369954695,1.73222594997727,773018.09271335,0.0,1.0
1999-11-30,21.5,22.25,21.5,22.25,51900,1.68825285242572,1.74714539378941,1.68825285242572,1.74714539378941,660949.571858695,0.0,1.0
1999-12-01,21.5,22.0,21.06,21.5,36300,1.68825285242572,1.72751454666818,1.65370256149236,1.68825285242572,462282.648525446,0.0,1.0
1999-12-02,21.69,21.75,21.06,21.16,17400,1.70317229623785,1.70788369954695,1.65370256149236,1.66155490034085,221590.029871702,0.0,1.0
1999-12-03,19.88,21.75,19.0,21.75,61900,1.56104496308015,1.70788369954695,1.49194438121343,1.70788369954695,788300.163738985,0.0,1.0
1999-12-06,20.38,20.5,19.88,19.97,38000,1.60030665732261,1.6097294639408,1.56104496308015,1.5681120680438,483932.249145095,0.0,1.0
1999-12-07,24.0,24.75,18.0,20.31,228100,1.88456132363801,1.9434538650017,1.41342099272851,1.59481002012867,2904867.00078937,0.0,1.0
1999-12-08,25.06,27.5,24.0,26.88,284300,1.96779611543203,2.15939318333522,1.88456132363801,2.11070868247457,3620577.32715658,0.0,1.0
1999-12-09,25.5,26.69,25.5,25.5,87600,2.00234640636539,2.09578923866244,2.00234640636539,2.00234640636539,1115591.18487132,0.0,1.0
1999-12-10,25.69,26.75,24.5,26.38,68000,2.01726585017752,2.10050064197154,1.92382301788047,2.07144698823212,865984.02478596,0.0,1.0
1999-12-13,25.88,26.75,25.0,26.63,118100,2.03218529398966,2.10050064197154,1.96308471212293,2.09107783535335,1504010.4901062,0.0,1.0
1999-12-14,25.5,26.38,25.38,25.97,34000,2.00234640636539,2.07144698823212,1.9929235997472,2.0392523989533,432992.012392979,0.0,1.0
1999-12-15,24.94,25.25,24.63,25.25,31000,1.95837330881384,1.98271555924416,1.93403105838351,1.98271555924416,394786.834828892,0.0,1.0
1999-12-16,26.0,26.0,25.0,25.0,40000,2.04160810060785,2.04160810060785,1.96308471212293,1.96308471212293,509402.367521151,0.0,1.0
1999-12-17,26.25,26.25,25.38,26.0,33900,2.06123894772908,2.06123894772908,1.9929235997472,2.04160810060785,431718.506474176,0.0,1.0
1999-12-20,27.38,27.75,26.0,26.13,49200,2.14997037671703,2.17902403045645,2.04160810060785,2.05181614111089,626564.912051018,0.0,1.0
1999-12-21,28.38,29.25,27.25,27.38,58600,2.22849376520195,2.29680911318383,2.13976233621399,2.14997037671703,746274.468418488,0.0,1.0
1999-12-22,29.31,29.75,28.69,28.69,64500,2.30152051649292,2.33607080742629,2.25283601563227,2.25283601563227,821411.317627859,0.0,1.0
1999-12-23,28.06,29.75,27.38,29.41,44300,2.20336628088678,2.33607080742629,2.14997037671703,2.30937285534142,564163.122029675,0.0,1.0
1999-12-27,25.75,28.63,24.38,28.38,62700,2.02197725348662,2.24812461232318,1.91440021126228,2.22849376520195,798488.211089405,0.0,1.0
1999-12-28,25.5,26.13,24.88,25.31,31100,2.00234640636539,2.05181614111089,1.95366190550474,1.98742696255325,396060.340747696,0.0,1.0
1999-12-29,25.25,26.25,25.19,26.0,29800,1.98271555924416,2.06123894772908,1.97800415593506,2.04160810060785,379504.763803258,0.0,1.0
1999-12-30,24.88,25.38,24.13,25.19,28900,1.95366190550474,1.9929235997472,1.89476936414105,1.97800415593506,368043.210534032,0.0,1.0
1999-12-31,25.25,25.44,24.56,24.78,24800,1.98271555924416,1.99763500305629,1.92853442118957,1.94580956665625,315829.467863114,0.0,1.0
2000-01-03,25.19,27.19,24.19,25.44,79400,1.97800415593506,2.1350509329049,1.89948076745015,1.99763500305629,1011163.69952949,0.0,1.0
2000-01-04,26.25,26.63,24.5,24.63,49200,2.06123894772908,2.09107783535335,1.92382301788047,1.93403105838351,626564.912051016,0.0,1.0
2000-01-05,26.25,26.25,24.5,25.25,30500,2.06123894772908,2.06123894772908,1.92382301788047,1.98271555924416,388419.305234878,0.0,1.0
2000-01-06,26.5,26.88,25.63,26.25,27200,2.08086979485031,2.11070868247457,2.01255444686843,2.06123894772908,346393.609914383,0.0,1.0
2000-01-07,28.0,28.44,26.0,26.88,96900,2.19865487757768,2.23320516851105,2.04160810060785,2.11070868247457,1234027.23531999,0.0,1.0
2000-01-10,16.94,17.44,14.13,15.0,167800,2.660372401869,2.73889579035391,2.21907095858376,2.35570165454752,1068471.46587561,0.0,2.0
2000-01-11,14.88,18.25,13.88,17.06,247100,2.33685604131114,2.86610367969948,2.1798092643413,2.67921801510537,1573416.56268096,0.0,1.0
2000-01-12,15.0,16.38,14.88,16.0,96400,2.35570165454752,2.57242620676589,2.33685604131114,2.51274843151735,613829.852862987,0.0,1.0
2000-01-13,15.13,15.88,14.0,15.88,70500,2.37611773555359,2.49390281828097,2.19865487757768,2.49390281828097,448910.836378016,0.0,1.0
2000-01-14,14.38,14.5,12.5,14.5,129300,2.25833265282622,2.2771782660626,1.96308471212293,2.2771782660626,823321.576506062,0.0,1.0
2000-01-18,15.0,15.0,13.63,14.56,93600,2.35570165454752,2.35570165454752,2.14054757009884,2.28660107268079,596000.769999747,0.0,1.0
2000-01-19,14.47,14.88,13.69,14.56,61400,2.2724668627535,2.33685604131114,2.14997037671703,2.28660107268079,390966.317072485,0.0,1.0
2000-01-20,13.31,14.88,13.31,14.19,98600,2.0902926014685,2.33685604131114,2.0902926014685,2.22849376520195,627838.417969819,0.0,1.0
2000-01-21,12.88,13.5,12.75,13.0,110300,2.02276248737147,2.12013148909276,2.00234640636539,2.04160810060785,702338.514219788,0.0,1.0
2000-01-24,11.63,12.88,11.5,11.78,177400,1.82645401615917,2.02276248737147,1.8060379351531,1.85001103270465,1129599.74997816,0.0,1.0
2000-01-25,11.25,11.56,9.875,11.31,352600,1.76677624091064,1.81546074177129,1.55083692257711,1.77619904752883,2245190.93484947,0.0,1.0
2000-01-26,12.44,12.75,11.5,12.0,112600,1.95366190550474,2.00234640636539,1.8060379351531,1.88456132363801,716983.832286022,0.0,1.0
2000-01-27,12.88,13.0,12.38,12.38,115400,2.02276248737147,2.04160810060785,1.94423909888655,1.94423909888655,734812.915149261,0.0,1.0
2000-01-28,12.94,13.13,12.75,13.0,54500,2.03218529398966,2.06202418161393,2.00234640636539,2.04160810060785,347030.362873784,0.0,1.0
2000-01-31,13.94,14.13,12.63,12.75,79400,2.18923207095949,2.21907095858376,1.98350079312901,2.00234640636539,505581.849764744,0.0,1.0
2000-02-01,13.0,14.0,12.0,13.88,49400,2.04160810060785,2.19865487757768,1.88456132363801,2.1798092643413,314555.961944311,0.0,1.0
2000-02-02,13.13,13.38,11.63,13.0,43800,2.06202418161393,2.10128587585638,1.82645401615917,2.04160810060785,278897.79621783,0.0,1.0
2000-02-03,13.0,13.5,12.5,13.0,43100,2.04160810060785,2.12013148909276,1.96308471212293,2.04160810060785,274440.52550202,0.0,1.0
2000-02-04,12.88,13.0,12.5,12.88,46200,2.02276248737147,2.04160810060785,1.96308471212293,2.02276248737147,294179.867243465,0.0,1.0
2000-02-07,12.06,12.81,11.63,12.03,44900,1.8939841302562,2.01176921298358,1.82645401615917,1.88927272694711,285902.078771247,0.0,1.0
2000-02-08,11.88,12.13,10.44,12.13,135700,1.86571571040163,1.90497740464409,1.63956835156507,1.90497740464409,864073.765907756,0.0,1.0
2000-02-09,11.75,11.88,10.75,11.56,48400,1.84529962939555,1.86571571040163,1.68825285242572,1.81546074177129,308188.432350298,0.0,1.0
2000-02-10,12.88,13.56,11.0,11.88,98900,2.02276248737147,2.12955429571096,1.72751454666818,1.86571571040163,629748.676848024,0.0,1.0
2000-02-11,13.56,13.75,12.88,12.88,73300,2.12955429571096,2.15939318333522,2.02276248737147,2.02276248737147,466739.919241255,0.0,1.0
2000-02-14,14.25,14.69,13.38,13.53,92700,2.23791657182014,2.30701715368687,2.10128587585638,2.12484289240186,590269.993365135,0.0,1.0
2000-02-15,14.19,14.88,14.0,14.38,83100,2.22849376520195,2.33685604131114,2.19865487757768,2.25833265282622,529141.709262597,0.0,1.0
2000-02-16,11.25,13.69,10.25,13.5,287600,1.76677624091064,2.14997037671703,1.6097294639408,2.12013148909276,1831301.51123854,0.0,1.0
2000-02-17,11.56,12.06,11.25,11.97,120500,1.81546074177129,1.8939841302562,1.76677624091064,1.87984992032892,767287.316078734,0.0,1.0
2000-02-18,11.5,12.13,11.31,11.88,57600,1.8060379351531,1.90497740464409,1.77619904752883,1.86571571040163,366769.704615229,0.0,1.0
2000-02-22,11.13,11.5,11.06,11.44,69000,1.74793062767426,1.8060379351531,1.73693735328637,1.79661512853491,439359.541986993,0.0,1.0
2000-02-23,10.5,11.0,10.06,11.0,122100,1.64899115818326,1.72751454666818,1.57989057631653,1.72751454666818,777475.363429159,0.0,1.0
2000-02-24,10.69,11.0,10.44,10.75,39400,1.67883004580753,1.72751454666818,1.63956835156507,1.68825285242572,250880.666004167,0.0,1.0
2000-02-25,10.31,10.69,9.563,10.38,132100,1.61915227055899,1.67883004580753,1.50183832816253,1.63014554494688,841150.659369304,0.0,1.0
2000-02-28,10.25,10.94,10.0,10.06,36200,1.6097294639408,1.71809174004999,1.57046776969834,1.57989057631653,230504.571303322,0.0,1.0
2000-02-29,10.25,10.63,10.13,10.63,37700,1.6097294639408,1.66940723918934,1.59088385070442,1.66940723918934,240055.865694343,0.0,1.0
2000-03-01,10.25,10.5,10.13,10.34,33400,1.6097294639408,1.64899115818326,1.59088385070442,1.62386367386809,212675.488440081,0.0,1.0
2000-03-02,9.125,10.38,8.938,10.13,120600,1.43305183984974,1.63014554494688,1.40368409255638,1.59088385070442,767924.069038136,0.0,1.0
2000-03-03,9.25,10.0,9.125,9.313,144100,1.45268268697097,1.57046776969834,1.43305183984974,1.46257663392007,917561.014497474,0.0,1.0
2000-03-06,10.13,10.5,9.063,9.25,62700,1.59088385070442,1.64899115818326,1.42331493967761,1.45268268697097,399244.105544704,0.0,1.0
2000-03-07,10.47,10.75,9.875,10.25,29600,1.64427975487417,1.68825285242572,1.55083692257711,1.6097294639408,188478.875982826,0.0,1.0
2000-03-08,9.75,10.56,9.5,10.44,14500,1.53120607545589,1.65841396480145,1.49194438121343,1.63956835156507,92329.1791132085,0.0,1.0
2000-03-09,9.625,10.06,9.563,10.0,21600,1.51157522833466,1.57989057631653,1.50183832816253,1.57046776969834,137538.639230711,0.0,1.0
2000-03-10,9.75,10.5,9.75,9.906,42100,1.53120607545589,1.64899115818326,1.53120607545589,1.55570537266318,268072.995908006,0.0,1.0
2000-03-13,11.0,11.0,9.125,9.219,73100,1.72751454666818,1.72751454666818,1.43305183984974,1.4478142368849,465466.413322452,0.0,1.0
2000-03-14,10.63,11.38,10.25,11.0,53700,1.66940723918934,1.78719232191672,1.6097294639408,1.72751454666818,341936.339198573,0.0,1.0
2000-03-15,10.38,10.75,10.25,10.75,10700,1.63014554494688,1.68825285242572,1.6097294639408,1.68825285242572,68132.5666559542,0.0,1.0
2000-03-16,10.5,10.69,10.0,10.38,16800,1.64899115818326,1.67883004580753,1.57046776969834,1.63014554494688,106974.497179442,0.0,1.0
2000-03-17,9.938,10.81,9.5,10.75,43700,1.56073086952621,1.69767565904391,1.49194438121343,1.68825285242572,278261.04325843,0.0,1.0
2000-03-20,10.13,10.69,10.0,10.13,26500,1.59088385070442,1.67883004580753,1.57046776969834,1.59088385070442,168739.534241382,0.0,1.0
2000-03-21,10.25,10.25,9.75,9.875,34000,1.6097294639408,1.6097294639408,1.53120607545589,1.55083692257711,216496.00619649,0.0,1.0
2000-03-22,9.969,10.25,9.875,10.0,18600,1.56559931961228,1.6097294639408,1.55083692257711,1.57046776969834,118436.050448668,0.0,1.0
2000-03-23,9.516,10.25,9.344,9.438,56300,1.49445712964494,1.6097294639408,1.46744508400613,1.4822074810413,358491.916143012,0.0,1.0
2000-03-24,9.88,10.12,9.5,9.88,39600,1.55162215646196,1.58931338293472,1.49194438121343,1.55162215646196,252154.171922971,0.0,1.0
2000-03-27,10.19,10.5,10.0,10.09,44400,1.60030665732261,1.64899115818326,1.57046776969834,1.58460197962563,282718.31397424,0.0,1.0
2000-03-28,10.38,10.44,10.13,10.25,61100,1.63014554494688,1.63956835156507,1.59088385070442,1.6097294639408,389056.05819428,0.0,1.0
2000-03-29,10.25,10.44,10.0,10.44,30800,1.6097294639408,1.63956835156507,1.57046776969834,1.63956835156507,196119.911495644,0.0,1.0
2000-03-30,10.5,10.88,10.19,10.19,66300,1.64899115818326,1.7086689334318,1.60030665732261,1.60030665732261,422167.212083155,0.0,1.0
2000-03-31,10.13,10.69,10.13,10.38,42700,1.59088385070442,1.67883004580753,1.59088385070442,1.63014554494688,271893.513664415,0.0,1.0
2000-04-03,10.25,10.63,9.875,10.44,27700,1.6097294639408,1.66940723918934,1.55083692257711,1.63956835156507,176380.569754199,0.0,1.0
2000-04-04,9.875,10.06,9.375,10.0,21600,1.55083692257711,1.57989057631653,1.4723135340922,1.57046776969834,137538.639230712,0.0,1.0
2000-04-05,9.938,10.31,9.5,9.5,16300,1.56073086952621,1.61915227055899,1.49194438121343,1.49194438121343,103790.732382435,0.0,1.0
2000-04-06,10.0,10.0,9.75,9.75,10700,1.57046776969834,1.57046776969834,1.53120607545589,1.53120607545589,68132.5666559543,0.0,1.0
2000-04-07,9.641,10.25,9.594,10.25,17100,1.51408797676617,1.6097294639408,1.50670677824859,1.6097294639408,108884.756057647,0.0,1.0
2000-04-10,10.13,10.13,9.625,10.0,24800,1.59088385070442,1.59088385070442,1.51157522833466,1.57046776969834,157914.733931557,0.0,1.0
2000-04-11,9.625,10.38,9.625,10.13,24600,1.51157522833466,1.63014554494688,1.51157522833466,1.59088385070442,156641.228012754,0.0,1.0
2000-04-12,9.875,10.0,9.625,9.813,34400,1.55083692257711,1.57046776969834,1.51157522833466,1.54110002240499,219043.018034096,0.0,1.0
2000-04-13,10.0,10.25,9.75,9.875,29500,1.57046776969834,1.6097294639408,1.53120607545589,1.55083692257711,187842.123023425,0.0,1.0
2000-04-14,8.375,10.0,7.0,9.813,65600,1.31526675712236,1.57046776969834,1.09932743878884,1.54110002240499,417709.941367346,0.0,1.0
2000-04-17,8.75,9.375,7.75,8.5,48500,1.37415929848605,1.4723135340922,1.21711252151622,1.33489760424359,308825.185309699,0.0,1.0
2000-04-18,9.375,9.5,8.75,8.75,29100,1.4723135340922,1.49194438121343,1.37415929848605,1.37415929848605,185295.111185819,0.0,1.0
2000-04-19,9.0,9.5,9.0,9.375,12000,1.41342099272851,1.49194438121343,1.41342099272851,1.4723135340922,76410.3551281728,0.0,1.0
2000-04-20,9.125,9.625,8.75,9.0,14800,1.43305183984974,1.51157522833466,1.37415929848605,1.41342099272851,94239.4379914131,0.0,1.0
2000-04-24,9.0,9.0,8.75,9.0,12600,1.41342099272851,1.41342099272851,1.37415929848605,1.41342099272851,80230.8728845814,0.0,1.0
2000-04-25,8.5,9.125,8.25,9.125,31600,1.33489760424359,1.43305183984974,1.29563591000113,1.43305183984974,201213.935170855,0.0,1.0
2000-04-26,8.75,9.063,8.5,9.063,11700,1.37415929848605,1.42331493967761,1.33489760424359,1.42331493967761,74500.0962499686,0.0,1.0
2000-04-27,8.75,9.0,8.375,8.438,24300,1.37415929848605,1.41342099272851,1.31526675712236,1.32516070407146,154730.96913455,0.0,1.0
2000-04-28,9.063,9.063,8.563,8.563,20300,1.42331493967761,1.42331493967761,1.34479155119269,1.34479155119269,129260.850758492,0.0,1.0
2000-05-01,9.125,9.5,9.063,9.25,17300,1.43305183984974,1.49194438121343,1.42331493967761,1.45268268697097,110158.261976449,0.0,1.0
2000-05-02,8.938,9.25,8.875,9.125,14100,1.40368409255638,1.45268268697097,1.39379014560728,1.43305183984974,89782.1672756031,0.0,1.0
2000-05-03,8.875,9.125,8.875,8.875,7500,1.39379014560728,1.43305183984974,1.39379014560728,1.39379014560728,47756.471955108,0.0,1.0
2000-05-04,9.0,9.375,8.875,8.875,4600,1.41342099272851,1.4723135340922,1.39379014560728,1.39379014560728,29290.6361324662,0.0,1.0
2000-05-05,9.25,9.5,9.0,9.0,11000,1.45268268697097,1.49194438121343,1.41342099272851,1.41342099272851,70042.8255341583,0.0,1.0
2000-05-08,9.875,9.875,9.625,9.625,6200,1.55083692257711,1.55083692257711,1.51157522833466,1.51157522833466,39478.6834828894,0.0,1.0
2000-05-09,10.13,10.44,10.06,10.09,23900,1.59088385070442,1.63956835156507,1.57989057631653,1.58460197962563,152183.957296944,0.0,1.0
2000-05-10,9.875,10.31,9.75,10.25,46000,1.55083692257711,1.61915227055899,1.53120607545589,1.6097294639408,292906.361324663,0.0,1.0
2000-05-11,9.563,9.875,9.563,9.875,26500,1.50183832816253,1.55083692257711,1.50183832816253,1.55083692257711,168739.534241381,0.0,1.0
2000-05-12,9.563,9.813,9.5,9.656,13400,1.50183832816253,1.54110002240499,1.49194438121343,1.51644367842072,85324.8965597928,0.0,1.0
2000-05-15,9.625,9.625,9.375,9.5,12200,1.51157522833466,1.51157522833466,1.4723135340922,1.49194438121343,77683.8610469755,0.0,1.0
2000-05-16,10.0,10.13,9.563,9.75,26800,1.57046776969834,1.59088385070442,1.50183832816253,1.53120607545589,170649.793119586,0.0,1.0
2000-05-17,9.5,10.09,9.25,10.09,11300,1.49194438121343,1.58460197962563,1.45268268697097,1.58460197962563,71953.0844123626,0.0,1.0
2000-05-18,9.313,9.688,9.0,9.688,6200,1.46257663392007,1.52146917528376,1.41342099272851,1.52146917528376,39478.6834828892,0.0,1.0
2000-05-19,9.313,9.625,9.0,9.188,24600,1.46257663392007,1.51157522833466,1.41342099272851,1.44294578679884,156641.228012754,0.0,1.0
2000-05-22,9.0,9.5,8.875,9.313,23200,1.41342099272851,1.49194438121343,1.39379014560728,1.46257663392007,147726.686581134,0.0,1.0
2000-05-23,9.0,9.375,8.875,9.375,1900,1.41342099272851,1.4723135340922,1.39379014560728,1.4723135340922,12098.3062286274,0.0,1.0
2000-05-24,8.875,9.141,8.75,9.141,18400,1.39379014560728,1.43556458828126,1.37415929848605,1.43556458828126,117162.544529865,0.0,1.0
2000-05-25,8.875,9.188,8.75,8.938,16300,1.39379014560728,1.44294578679884,1.37415929848605,1.40368409255638,103790.732382435,0.0,1.0
2000-05-26,9.0,9.375,8.875,8.875,7300,1.41342099272851,1.4723135340922,1.39379014560728,1.39379014560728,46482.9660363051,0.0,1.0
2000-05-30,9.25,9.25,8.875,8.875,17400,1.45268268697097,1.45268268697097,1.39379014560728,1.39379014560728,110795.01493585,0.0,1.0
2000-05-31,9.375,9.375,8.625,8.875,24900,1.4723135340922,1.4723135340922,1.35452845136482,1.39379014560728,158551.486890958,0.0,1.0
2000-06-01,9.0,9.25,8.875,8.875,10500,1.41342099272851,1.45268268697097,1.39379014560728,1.39379014560728,66859.0607371512,0.0,1.0
2000-06-02,9.078,9.313,9.0,9.063,30000,1.42567064133216,1.46257663392007,1.41342099272851,1.42331493967761,191025.887820432,0.0,1.0
2000-06-05,9.125,9.125,8.875,9.0,2300,1.43305183984974,1.43305183984974,1.39379014560728,1.41342099272851,14645.3180662331,0.0,1.0
2000-06-06,9.125,9.188,8.875,9.0,14700,1.43305183984974,1.44294578679884,1.39379014560728,1.41342099272851,93602.6850320116,0.0,1.0
2000-06-07,9.0,9.125,8.875,9.094,14300,1.41342099272851,1.43305183984974,1.39379014560728,1.42818338976367,91055.6731944059,0.0,1.0
2000-06-08,9.313,9.313,9.0,9.0,6500,1.46257663392007,1.46257663392007,1.41342099272851,1.41342099272851,41388.9423610935,0.0,1.0
2000-06-09,9.813,10.25,9.5,9.5,35000,1.54110002240499,1.6097294639408,1.49194438121343,1.49194438121343,222863.535790503,0.0,1.0
2000-06-12,9.5,9.938,9.5,9.844,21800,1.49194438121343,1.56073086952621,1.49194438121343,1.54596847249105,138812.145149514,0.0,1.0
2000-06-13,9.938,10.44,9.625,9.75,16600,1.56073086952621,1.63956835156507,1.51157522833466,1.53120607545589,105700.991260639,0.0,1.0
2000-06-14,10.0,10.13,9.313,9.625,42400,1.57046776969834,1.59088385070442,1.46257663392007,1.51157522833466,269983.254786211,0.0,1.0
2000-06-15,9.813,10.0,9.25,9.688,27300,1.54110002240499,1.57046776969834,1.45268268697097,1.52146917528376,173833.557916593,0.0,1.0
2000-06-16,9.375,9.75,9.375,9.75,17300,1.4723135340922,1.53120607545589,1.4723135340922,1.53120607545589,110158.261976449,0.0,1.0
2000-06-19,9.75,9.938,9.25,9.688,24300,1.53120607545589,1.56073086952621,1.45268268697097,1.52146917528376,154730.969134549,0.0,1.0
2000-06-20,10.06,10.13,9.625,9.688,29400,1.57989057631653,1.59088385070442,1.51157522833466,1.52146917528376,187205.370064024,0.0,1.0
2000-06-21,10.13,10.13,9.75,9.938,9000,1.59088385070442,1.59088385070442,1.53120607545589,1.56073086952621,57307.7663461297,0.0,1.0
2000-06-22,9.438,10.13,9.438,10.0,16000,1.4822074810413,1.59088385070442,1.4822074810413,1.57046776969834,101880.47350423,0.0,1.0
2000-06-23,9.75,9.75,9.5,9.5,4700,1.53120607545589,1.53120607545589,1.49194438121343,1.49194438121343,29927.3890918676,0.0,1.0
2000-06-26,10.13,10.13,9.75,9.75,17100,1.59088385070442,1.59088385070442,1.53120607545589,1.53120607545589,108884.756057646,0.0,1.0
2000-06-27,9.875,10.13,9.75,9.938,9900,1.55083692257711,1.59088385070442,1.53120607545589,1.56073086952621,63038.5429807428,0.0,1.0
2000-06-28,10.0,10.0,9.75,10.0,1300,1.57046776969834,1.57046776969834,1.53120607545589,1.57046776969834,8277.78847221874,0.0,1.0
2000-06-29,9.625,10.19,9.5,10.06,13700,1.51157522833466,1.60030665732261,1.49194438121343,1.57989057631653,87235.1554379971,0.0,1.0
2000-06-30,9.938,10.13,9.75,9.875,12900,1.56073086952621,1.59088385070442,1.53120607545589,1.55083692257711,82141.131762786,0.0,1.0
2000-07-03,10.0,10.0,9.75,9.813,6000,1.57046776969834,1.57046776969834,1.53120607545589,1.54110002240499,38205.1775640865,0.0,1.0
2000-07-05,9.688,10.0,9.375,10.0,17100,1.52146917528376,1.57046776969834,1.4723135340922,1.57046776969834,108884.756057646,0.0,1.0
2000-07-06,10.13,10.13,9.75,9.75,39300,1.59088385070442,1.59088385070442,1.53120607545589,1.53120607545589,250243.913044766,0.0,1.0
2000-07-07,10.75,11.0,10.06,10.31,85900,1.68825285242572,1.72751454666818,1.57989057631653,1.61915227055899,546970.792125837,0.0,1.0
2000-07-10,11.25,11.38,10.5,10.94,43100,1.76677624091064,1.78719232191672,1.64899115818326,1.71809174004999,274440.52550202,0.0,1.0
2000-07-11,11.0,11.69,10.94,11.34,16700,1.72751454666818,1.83587682277736,1.71809174004999,1.78091045083792,106337.74422004,0.0,1.0
2000-07-12,10.75,11.25,10.63,11.25,22500,1.68825285242572,1.76677624091064,1.66940723918934,1.76677624091064,143269.415865324,0.0,1.0
2000-07-13,11.0,11.0,10.63,10.63,14000,1.72751454666818,1.72751454666818,1.66940723918934,1.66940723918934,89145.4143162015,0.0,1.0
2000-07-14,11.25,11.25,10.63,10.81,8400,1.76677624091064,1.76677624091064,1.66940723918934,1.69767565904391,53487.2485897209,0.0,1.0
2000-07-17,11.38,11.44,11.0,11.0,13300,1.78719232191672,1.79661512853491,1.72751454666818,1.72751454666818,84688.1436003913,0.0,1.0
2000-07-18,11.25,11.5,11.0,11.44,8900,1.76677624091064,1.8060379351531,1.72751454666818,1.79661512853491,56671.0133867281,0.0,1.0
2000-07-19,11.13,11.38,10.88,11.13,4700,1.74793062767426,1.78719232191672,1.7086689334318,1.74793062767426,29927.3890918676,0.0,1.0
2000-07-20,10.88,11.5,10.88,11.5,14600,1.7086689334318,1.8060379351531,1.7086689334318,1.8060379351531,92965.9320726102,0.0,1.0
2000-07-21,11.0,11.25,10.63,10.63,17400,1.72751454666818,1.76677624091064,1.66940723918934,1.66940723918934,110795.01493585,0.0,1.0
2000-07-24,11.0,11.44,11.0,11.13,5000,1.72751454666818,1.79661512853491,1.72751454666818,1.74793062767426,31837.647970072,0.0,1.0
2000-07-25,11.13,11.13,11.13,11.13,600,1.74793062767426,1.74793062767426,1.74793062767426,1.74793062767426,3820.51775640863,0.0,1.0
2000-07-26,11.0,11.5,10.88,11.13,20400,1.72751454666818,1.8060379351531,1.7086689334318,1.74793062767426,129897.603717894,0.0,1.0
2000-07-27,10.88,11.38,10.63,11.0,9800,1.7086689334318,1.78719232191672,1.66940723918934,1.72751454666818,62401.7900213411,0.0,1.0
2000-07-28,10.39,10.75,10.39,10.75,29000,1.63171601271658,1.68825285242572,1.63171601271658,1.68825285242572,184658.358226418,0.0,1.0
2000-07-31,11.0,11.0,10.31,10.44,40400,1.72751454666818,1.72751454666818,1.61915227055899,1.63956835156507,257248.195598182,0.0,1.0
2000-08-01,11.13,11.25,10.81,11.0,42400,1.74793062767426,1.76677624091064,1.69767565904391,1.72751454666818,269983.25478621,0.0,1.0
2000-08-02,11.0,11.13,10.88,10.88,8100,1.72751454666818,1.74793062767426,1.7086689334318,1.7086689334318,51576.9897115166,0.0,1.0
2000-08-03,10.88,11.0,10.63,10.88,5300,1.7086689334318,1.72751454666818,1.66940723918934,1.7086689334318,33747.9068482763,0.0,1.0
2000-08-04,11.13,11.13,10.63,10.63,3900,1.74793062767426,1.74793062767426,1.66940723918934,1.66940723918934,24833.3654166561,0.0,1.0
2000-08-07,10.63,11.06,10.63,11.06,9700,1.66940723918934,1.73693735328637,1.66940723918934,1.73693735328637,61765.0370619397,0.0,1.0
2000-08-08,10.63,10.94,10.63,10.63,8000,1.66940723918934,1.71809174004999,1.66940723918934,1.66940723918934,50940.2367521152,0.0,1.0
2000-08-09,10.75,10.94,10.56,10.94,20100,1.68825285242572,1.71809174004999,1.65841396480145,1.71809174004999,127987.344839689,0.0,1.0
2000-08-10,10.88,10.94,10.63,10.88,10100,1.7086689334318,1.71809174004999,1.66940723918934,1.7086689334318,64312.0488995454,0.0,1.0
2000-08-11,10.81,11.0,10.75,10.75,31400,1.69767565904391,1.72751454666818,1.68825285242572,1.68825285242572,199940.429252052,0.0,1.0
2000-08-14,10.88,11.0,10.75,11.0,14500,1.7086689334318,1.72751454666818,1.68825285242572,1.72751454666818,92329.1791132087,0.0,1.0
2000-08-15,11.5,11.63,10.81,11.0,41200,1.8060379351531,1.82645401615917,1.69767565904391,1.72751454666818,262342.219273393,0.0,1.0
2000-08-16,11.81,11.94,11.56,11.56,99300,1.85472243601374,1.87513851701982,1.81546074177129,1.81546074177129,632295.688685632,0.0,1.0
2000-08-17,12.38,12.5,12.0,12.0,18300,1.94423909888655,1.96308471212293,1.88456132363801,1.88456132363801,116525.791570464,0.0,1.0
2000-08-18,12.06,12.44,12.06,12.44,21600,1.8939841302562,1.95366190550474,1.8939841302562,1.95366190550474,137538.639230711,0.0,1.0
2000-08-21,11.88,12.06,11.31,12.06,30200,1.86571571040163,1.8939841302562,1.77619904752883,1.8939841302562,192299.393739235,0.0,1.0
2000-08-22,11.69,11.81,11.69,11.75,11100,1.83587682277736,1.85472243601374,1.83587682277736,1.84529962939555,70679.57849356,0.0,1.0
2000-08-23,11.63,11.75,11.63,11.69,8600,1.82645401615917,1.84529962939555,1.82645401615917,1.83587682277736,54760.754508524,0.0,1.0
2000-08-24,12.13,12.13,11.63,12.06,24600,1.90497740464409,1.90497740464409,1.82645401615917,1.8939841302562,156641.228012754,0.0,1.0
2000-08-25,12.31,12.38,12.0,12.0,21400,1.93324582449866,1.94423909888655,1.88456132363801,1.88456132363801,136265.133311908,0.0,1.0
2000-08-28,12.5,12.5,12.13,12.31,24700,1.96308471212293,1.96308471212293,1.90497740464409,1.93324582449866,157277.980972156,0.0,1.0
2000-08-29,12.5,12.5,12.38,12.38,37900,1.96308471212293,1.96308471212293,1.94423909888655,1.94423909888655,241329.371613146,0.0,1.0
2000-08-30,13.44,13.5,12.38,12.81,47800,2.11070868247457,2.12013148909276,1.94423909888655,2.01176921298358,304367.914593889,0.0,1.0
2000-08-31,14.0,14.0,13.31,13.44,53700,2.19865487757768,2.19865487757768,2.0902926014685,2.11070868247457,341936.339198574,0.0,1.0
2000-09-01,14.13,14.25,13.94,13.94,74000,2.21907095858376,2.23791657182014,2.18923207095949,2.18923207095949,471197.189957066,0.0,1.0
2000-09-05,15.75,15.88,14.25,14.75,206300,2.47348673727489,2.49390281828097,2.23791657182014,2.31643996030506,1313621.35524517,0.0,1.0
2000-09-06,15.13,16.0,14.75,15.75,68100,2.37611773555359,2.51274843151735,2.31643996030506,2.47348673727489,433628.765352382,0.0,1.0
2000-09-07,14.69,15.0,14.25,14.88,93100,2.30701715368687,2.35570165454752,2.23791657182014,2.33685604131114,592817.00520274,0.0,1.0
2000-09-08,15.44,15.5,14.63,14.63,48400,2.42480223641424,2.43422504303243,2.29759434706868,2.29759434706868,308188.432350297,0.0,1.0
2000-09-11,15.5,16.88,15.44,15.44,42500,2.43422504303243,2.6509495952508,2.42480223641424,2.42480223641424,270620.007745612,0.0,1.0
2000-09-12,15.88,16.25,15.5,16.06,71400,2.49390281828097,2.55201012575981,2.43422504303243,2.52217123813554,454641.613012628,0.0,1.0
2000-09-13,15.75,15.88,15.44,15.88,54500,2.47348673727489,2.49390281828097,2.42480223641424,2.49390281828097,347030.362873785,0.0,1.0
2000-09-14,15.5,15.88,15.5,15.88,58700,2.43422504303243,2.49390281828097,2.43422504303243,2.49390281828097,373773.987168646,0.0,1.0
2000-09-15,15.56,16.0,15.44,15.44,62700,2.44364784965062,2.51274843151735,2.42480223641424,2.42480223641424,399244.105544704,0.0,1.0
2000-09-18,15.38,16.13,15.13,15.56,19800,2.41537942979605,2.53316451252343,2.37611773555359,2.44364784965062,126077.085961485,0.0,1.0
2000-09-19,15.44,15.69,14.88,15.69,48800,2.42480223641424,2.4640639306567,2.33685604131114,2.4640639306567,310735.444187903,0.0,1.0
2000-09-20,15.38,15.63,15.25,15.44,33500,2.41537942979605,2.45464112403851,2.39496334878997,2.42480223641424,213312.241399483,0.0,1.0
2000-09-21,15.31,15.5,14.88,15.06,56600,2.40438615540817,2.43422504303243,2.33685604131114,2.36512446116571,360402.175021214,0.0,1.0
2000-09-22,14.5,15.13,14.38,15.06,33900,2.2771782660626,2.37611773555359,2.25833265282622,2.36512446116571,215859.253237088,0.0,1.0
2000-09-25,13.63,14.5,13.56,14.5,55600,2.14054757009884,2.2771782660626,2.12955429571096,2.2771782660626,354034.645427201,0.0,1.0
2000-09-26,13.5,13.5,12.38,13.22,84800,2.12013148909276,2.12013148909276,1.94423909888655,2.07615839154121,539966.509572422,0.0,1.0
2000-09-27,13.5,13.75,13.5,13.5,22800,2.12013148909276,2.15939318333522,2.12013148909276,2.12013148909276,145179.674743529,0.0,1.0
2000-09-28,13.5,14.25,13.25,13.38,27700,2.12013148909276,2.23791657182014,2.08086979485031,2.10128587585638,176380.569754199,0.0,1.0
2000-09-29,13.5,13.75,13.19,13.75,49600,2.12013148909276,2.15939318333522,2.07144698823212,2.15939318333522,315829.467863115,0.0,1.0
2000-10-02,14.0,14.38,13.75,13.75,16100,2.19865487757768,2.25833265282622,2.15939318333522,2.15939318333522,102517.226463632,0.0,1.0
2000-10-03,13.69,14.06,13.63,14.0,20600,2.14997037671703,2.20807768419587,2.14054757009884,2.19865487757768,131171.109636697,0.0,1.0
2000-10-04,13.75,14.06,13.63,13.63,20700,2.15939318333522,2.20807768419587,2.14054757009884,2.14054757009884,131807.862596098,0.0,1.0
2000-10-05,13.75,14.0,13.63,13.63,3900,2.15939318333522,2.19865487757768,2.14054757009884,2.14054757009884,24833.3654166562,0.0,1.0
2000-10-06,13.25,13.94,13.13,13.88,17900,2.08086979485031,2.18923207095949,2.06202418161393,2.1798092643413,113978.779732858,0.0,1.0
2000-10-09,12.44,13.25,12.38,13.25,8500,1.95366190550474,2.08086979485031,1.94423909888655,2.08086979485031,54124.0015491224,0.0,1.0
2000-10-10,12.56,12.88,12.0,12.88,14100,1.97250751874112,2.02276248737147,1.88456132363801,2.02276248737147,89782.1672756031,0.0,1.0
2000-10-11,12.25,13.0,12.19,12.59,4200,1.92382301788047,2.04160810060785,1.91440021126228,1.97721892205022,26743.6242948605,0.0,1.0
2000-10-12,11.75,12.5,11.75,12.13,11700,1.84529962939555,1.96308471212293,1.84529962939555,1.90497740464409,74500.0962499687,0.0,1.0
2000-10-13,11.75,12.5,11.63,11.75,24200,1.84529962939555,1.96308471212293,1.82645401615917,1.84529962939555,154094.216175149,0.0,1.0
2000-10-16,12.5,13.38,12.5,13.0,22500,1.96308471212293,2.10128587585638,1.96308471212293,2.04160810060785,143269.415865324,0.0,1.0
2000-10-17,12.75,13.5,12.5,13.38,4900,2.00234640636539,2.12013148909276,1.96308471212293,2.10128587585638,31200.8950106705,0.0,1.0
2000-10-18,12.5,12.5,12.38,12.5,17400,1.96308471212293,1.96308471212293,1.94423909888655,1.96308471212293,110795.014935851,0.0,1.0
2000-10-19,13.38,13.38,12.13,12.5,7000,2.10128587585638,2.10128587585638,1.90497740464409,1.96308471212293,44572.7071581009,0.0,1.0
2000-10-20,12.69,13.25,12.38,12.38,1500,1.9929235997472,2.08086979485031,1.94423909888655,1.94423909888655,9551.2943910216,0.0,1.0
2000-10-23,12.81,12.88,12.63,12.75,13400,2.01176921298358,2.02276248737147,1.98350079312901,2.00234640636539,85324.8965597929,0.0,1.0
2000-10-24,12.63,12.88,12.5,12.88,3000,1.98350079312901,2.02276248737147,1.96308471212293,2.02276248737147,19102.5887820432,0.0,1.0
2000-10-25,12.13,12.88,12.06,12.5,4000,1.90497740464409,2.02276248737147,1.8939841302562,1.96308471212293,25470.1183760576,0.0,1.0
2000-10-26,12.56,12.69,11.88,11.94,7200,1.97250751874112,1.9929235997472,1.86571571040163,1.87513851701982,45846.2130769037,0.0,1.0
2000-10-27,12.88,12.88,12.88,12.88,300,2.02276248737147,2.02276248737147,2.02276248737147,2.02276248737147,1910.25887820432,0.0,1.0
2000-10-30,12.88,12.88,12.0,12.0,2300,2.02276248737147,2.02276248737147,1.88456132363801,1.88456132363801,14645.3180662331,0.0,1.0
2000-10-31,13.63,13.88,12.5,12.56,12800,2.14054757009884,2.1798092643413,1.96308471212293,1.97250751874112,81504.3788033845,0.0,1.0
2000-11-01,13.38,13.63,13.38,13.5,2100,2.10128587585638,2.14054757009884,2.10128587585638,2.12013148909276,13371.8121474303,0.0,1.0
2000-11-02,13.75,13.75,13.38,13.38,5500,2.15939318333522,2.15939318333522,2.10128587585638,2.10128587585638,35021.4127670793,0.0,1.0
2000-11-03,13.75,14.0,13.5,13.75,4200,2.15939318333522,2.19865487757768,2.12013148909276,2.15939318333522,26743.6242948605,0.0,1.0
2000-11-06,13.5,14.0,13.38,13.81,5900,2.12013148909276,2.19865487757768,2.10128587585638,2.16881598995341,37568.4246046851,0.0,1.0
2000-11-07,13.56,14.0,13.5,14.0,10100,2.12955429571096,2.19865487757768,2.12013148909276,2.19865487757768,64312.0488995453,0.0,1.0
2000-11-08,13.56,13.56,13.38,13.56,12600,2.12955429571096,2.12955429571096,2.10128587585638,2.12955429571096,80230.8728845813,0.0,1.0
2000-11-09,13.56,13.63,13.38,13.47,6600,2.12955429571096,2.14054757009884,2.10128587585638,2.11542008578367,42025.695320495,0.0,1.0
2000-11-10,13.5,13.63,13.38,13.59,16600,2.12013148909276,2.14054757009884,2.10128587585638,2.13426569902005,105700.991260639,0.0,1.0
2000-11-13,13.38,13.5,13.38,13.5,1600,2.10128587585638,2.12013148909276,2.10128587585638,2.12013148909276,10188.0473504231,0.0,1.0
2000-11-14,13.56,13.69,13.38,13.56,32200,2.12955429571096,2.14997037671703,2.10128587585638,2.12955429571096,205034.452927263,0.0,1.0
2000-11-15,14.5,14.5,13.44,13.75,66700,2.2771782660626,2.2771782660626,2.11070868247457,2.15939318333522,424714.22392076,0.0,1.0
2000-11-16,15.31,15.88,14.75,14.88,45300,2.40438615540817,2.49390281828097,2.31643996030506,2.33685604131114,288449.090608852,0.0,1.0
2000-11-17,13.25,15.13,12.5,14.94,31700,2.08086979485031,2.37611773555359,1.96308471212293,2.34627884792933,201850.688130256,0.0,1.0
2000-11-20,14.0,14.38,13.5,13.75,25100,2.19865487757768,2.25833265282622,2.12013148909276,2.15939318333522,159824.992809762,0.0,1.0
2000-11-21,13.75,14.38,13.75,14.38,14200,2.15939318333522,2.25833265282622,2.15939318333522,2.25833265282622,90418.9202350046,0.0,1.0
2000-11-22,13.75,14.25,13.13,13.5,18100,2.15939318333522,2.23791657182014,2.06202418161393,2.12013148909276,115252.285651661,0.0,1.0
2000-11-24,13.25,14.25,13.13,14.25,15900,2.08086979485031,2.23791657182014,2.06202418161393,2.23791657182014,101243.720544829,0.0,1.0
2000-11-27,13.81,14.31,13.5,13.56,18000,2.16881598995341,2.24733937843833,2.12013148909276,2.12955429571096,114615.532692259,0.0,1.0
2000-11-28,13.5,14.0,13.5,14.0,16300,2.12013148909276,2.19865487757768,2.12013148909276,2.19865487757768,103790.732382435,0.0,1.0
2000-11-29,13.44,13.45,13.44,13.44,500,2.11070868247457,2.11227915024427,2.11070868247457,2.11070868247457,3183.76479700721,0.0,1.0
2000-11-30,13.31,14.0,13.19,13.72,24900,2.0902926014685,2.19865487757768,2.07144698823212,2.15468178002613,158551.486890958,0.0,1.0
2000-12-01,13.38,13.63,13.25,13.44,13000,2.10128587585638,2.14054757009884,2.08086979485031,2.11070868247457,82777.8847221874,0.0,1.0
2000-12-04,12.56,13.25,12.56,13.25,6000,1.97250751874112,2.08086979485031,1.97250751874112,2.08086979485031,38205.1775640864,0.0,1.0
2000-12-05,12.88,13.63,12.5,12.5,9400,2.02276248737147,2.14054757009884,1.96308471212293,1.96308471212293,59854.7781837353,0.0,1.0
2000-12-06,13.19,14.0,12.75,12.75,6700,2.07144698823212,2.19865487757768,2.00234640636539,2.00234640636539,42662.4482798964,0.0,1.0
2000-12-07,13.5,14.0,13.06,14.0,8500,2.12013148909276,2.19865487757768,2.05103090722604,2.19865487757768,54124.0015491225,0.0,1.0
2000-12-08,12.0,13.5,12.0,13.25,21100,1.88456132363801,2.12013148909276,1.88456132363801,2.08086979485031,134354.874433704,0.0,1.0
2000-12-11,12.94,13.13,12.5,12.5,11200,2.03218529398966,2.06202418161393,1.96308471212293,1.96308471212293,71316.3314529612,0.0,1.0
2000-12-12,13.19,13.25,12.5,13.25,3100,2.07144698823212,2.08086979485031,1.96308471212293,2.08086979485031,19739.3417414446,0.0,1.0
2000-12-13,13.38,13.63,12.81,12.88,12500,2.10128587585638,2.14054757009884,2.01176921298358,2.02276248737147,79594.1199251802,0.0,1.0
2000-12-14,13.63,13.75,12.81,13.13,2800,2.14054757009884,2.15939318333522,2.01176921298358,2.06202418161393,17829.0828632403,0.0,1.0
2000-12-15,12.81,13.25,12.81,13.06,37400,2.01176921298358,2.08086979485031,2.01176921298358,2.05103090722604,238145.606816139,0.0,1.0
2000-12-18,12.88,13.56,12.5,13.5,9100,2.02276248737147,2.12955429571096,1.96308471212293,2.12013148909276,57944.519305531,0.0,1.0
2000-12-19,12.5,13.38,12.5,13.0,15700,1.96308471212293,2.10128587585638,1.96308471212293,2.04160810060785,99970.2146260261,0.0,1.0
2000-12-20,11.94,12.88,11.94,12.5,11600,1.87513851701982,2.02276248737147,1.87513851701982,1.96308471212293,73863.3432905672,0.0,1.0
2000-12-21,12.31,12.63,12.0,12.0,14600,1.93324582449866,1.98350079312901,1.88456132363801,1.88456132363801,92965.9320726103,0.0,1.0
2000-12-22,12.56,12.56,11.94,12.5,16600,1.97250751874112,1.97250751874112,1.87513851701982,1.96308471212293,105700.991260639,0.0,1.0
2000-12-26,11.88,12.0,9.88,12.0,35500,1.86571571040163,1.88456132363801,1.55162215646196,1.88456132363801,226047.300587512,0.0,1.0
2000-12-27,11.56,11.88,11.5,11.5,11000,1.81546074177129,1.86571571040163,1.8060379351531,1.8060379351531,70042.8255341583,0.0,1.0
2000-12-28,11.81,12.13,11.56,12.0,10900,1.85472243601374,1.90497740464409,1.81546074177129,1.88456132363801,69406.0725747572,0.0,1.0
2000-12-29,11.88,12.38,11.88,12.25,9000,1.86571571040163,1.94423909888655,1.86571571040163,1.92382301788047,57307.7663461297,0.0,1.0
2001-01-02,12.5,12.63,12.0,12.5,17000,1.96308471212293,1.98350079312901,1.88456132363801,1.96308471212293,108248.003098245,0.0,1.0
2001-01-03,12.25,12.98,12.25,12.5,13000,1.92382301788047,2.03846716506845,1.92382301788047,1.96308471212293,82777.8847221873,0.0,1.0
2001-01-04,12.5,12.69,12.25,12.5,7800,1.96308471212293,1.9929235997472,1.92382301788047,1.96308471212293,49666.7308333123,0.0,1.0
2001-01-05,12.75,12.75,12.38,12.75,16100,2.00234640636539,2.00234640636539,1.94423909888655,2.00234640636539,102517.226463632,0.0,1.0
2001-01-08,12.5,13.0,12.5,12.75,19400,1.96308471212293,2.04160810060785,1.96308471212293,2.00234640636539,123530.074123879,0.0,1.0
2001-01-09,13.5,13.5,12.5,12.5,31800,2.12013148909276,2.12013148909276,1.96308471212293,1.96308471212293,202487.441089658,0.0,1.0
2001-01-10,13.31,13.5,12.75,13.25,4600,2.0902926014685,2.12013148909276,2.00234640636539,2.08086979485031,29290.6361324662,0.0,1.0
2001-01-11,13.38,13.38,13.0,13.13,12800,2.10128587585638,2.10128587585638,2.04160810060785,2.06202418161393,81504.3788033845,0.0,1.0
2001-01-12,13.88,13.88,13.13,13.5,20800,2.1798092643413,2.1798092643413,2.06202418161393,2.12013148909276,132444.6155555,0.0,1.0
2001-01-16,14.38,14.38,12.88,13.75,22400,2.25833265282622,2.25833265282622,2.02276248737147,2.15939318333522,142632.662905923,0.0,1.0
2001-01-17,14.25,14.38,13.44,13.53,10500,2.23791657182014,2.25833265282622,2.11070868247457,2.12484289240186,66859.0607371512,0.0,1.0
2001-01-18,14.5,14.94,13.88,14.38,26500,2.2771782660626,2.34627884792933,2.1798092643413,2.25833265282622,168739.534241382,0.0,1.0
2001-01-19,14.88,15.0,14.63,14.75,24700,2.33685604131114,2.35570165454752,2.29759434706868,2.31643996030506,157277.980972155,0.0,1.0
2001-01-22,14.69,14.88,14.56,14.81,12800,2.30701715368687,2.33685604131114,2.28660107268079,2.32586276692325,81504.3788033842,0.0,1.0
2001-01-23,14.88,15.06,14.5,14.81,37300,2.33685604131114,2.36512446116571,2.2771782660626,2.32586276692325,237508.853856737,0.0,1.0
2001-01-24,15.81,15.81,14.88,14.88,41500,2.48290954389308,2.48290954389308,2.33685604131114,2.33685604131114,264252.478151598,0.0,1.0
2001-01-25,16.0,16.19,15.13,15.72,65500,2.51274843151735,2.54258731914162,2.37611773555359,2.4687753339658,417073.188407943,0.0,1.0
2001-01-26,15.88,16.38,15.25,15.63,79700,2.49390281828097,2.57242620676589,2.39496334878997,2.45464112403851,507492.108642948,0.0,1.0
2001-01-29,15.5,16.0,15.25,15.88,12800,2.43422504303243,2.51274843151735,2.39496334878997,2.49390281828097,81504.3788033844,0.0,1.0
2001-01-30,15.81,15.81,14.75,15.75,12800,2.48290954389308,2.48290954389308,2.31643996030506,2.47348673727489,81504.3788033844,0.0,1.0
2001-01-31,15.5,15.69,15.44,15.44,10800,2.43422504303243,2.4640639306567,2.42480223641424,2.42480223641424,68769.3196153556,0.0,1.0
2001-02-01,15.25,15.75,14.5,15.75,6500,2.39496334878997,2.47348673727489,2.2771782660626,2.47348673727489,41388.9423610937,0.0,1.0
2001-02-02,14.75,15.25,14.38,15.25,8500,2.31643996030506,2.39496334878997,2.25833265282622,2.39496334878997,54124.0015491224,0.0,1.0
2001-02-05,14.81,15.25,14.5,14.88,4900,2.32586276692325,2.39496334878997,2.2771782660626,2.33685604131114,31200.8950106705,0.0,1.0
2001-02-06,15.0,15.25,14.75,14.75,6100,2.35570165454752,2.39496334878997,2.31643996030506,2.31643996030506,38841.9305234878,0.0,1.0
2001-02-07,15.0,15.5,13.75,13.75,18800,2.35570165454752,2.43422504303243,2.15939318333522,2.15939318333522,119709.556367471,0.0,1.0
2001-02-08,14.5,15.25,14.5,15.25,22700,2.2771782660626,2.39496334878997,2.2771782660626,2.39496334878997,144542.921784127,0.0,1.0
2001-02-09,14.0,14.5,13.81,14.5,18100,2.19865487757768,2.2771782660626,2.16881598995341,2.2771782660626,115252.285651661,0.0,1.0
2001-02-12,14.5,14.5,13.88,13.88,6000,2.2771782660626,2.2771782660626,2.1798092643413,2.1798092643413,38205.1775640864,0.0,1.0
2001-02-13,14.13,15.5,14.13,14.63,13700,2.21907095858376,2.43422504303243,2.21907095858376,2.29759434706868,87235.1554379973,0.0,1.0
2001-02-14,14.31,15.31,14.25,14.72,9500,2.24733937843833,2.40438615540817,2.23791657182014,2.31172855699596,60491.5311431368,0.0,1.0
2001-02-15,16.25,16.25,14.38,14.81,66400,2.55201012575981,2.55201012575981,2.25833265282622,2.32586276692325,422803.965042556,0.0,1.0
2001-02-16,16.13,16.5,15.25,16.22,57700,2.53316451252343,2.59127182000227,2.39496334878997,2.54729872245071,367406.457574631,0.0,1.0
2001-02-20,17.75,17.88,15.98,16.22,198000,2.78758029121456,2.80799637222064,2.50960749597795,2.54729872245071,1260770.85961485,0.0,1.0
2001-02-21,17.88,19.75,17.63,17.69,198500,2.80799637222064,3.10167384515423,2.76873467797818,2.77815748459637,1263954.62441186,0.0,1.0
2001-02-22,17.56,18.63,17.13,18.56,105900,2.75774140359029,2.92578145494802,2.69021128949326,2.91478818056013,674321.384006126,0.0,1.0
2001-02-23,16.75,17.5,15.5,17.47,112400,2.63053351424473,2.7483185969721,2.43422504303243,2.74360719366301,715710.326367218,0.0,1.0
2001-02-26,17.63,17.63,16.38,17.0,53900,2.76873467797818,2.76873467797818,2.57242620676589,2.66979520848718,343209.845117376,0.0,1.0
2001-02-27,17.88,18.0,17.5,17.66,37400,2.80799637222064,2.82684198545702,2.7483185969721,2.77344608128728,238145.606816139,0.0,1.0
2001-02-28,17.69,18.5,17.38,17.88,50500,2.77815748459637,2.90536537394194,2.72947298373572,2.80799637222064,321560.244497727,0.0,1.0
2001-03-01,17.25,17.5,17.0,17.38,43700,2.70905690272964,2.7483185969721,2.66979520848718,2.72947298373572,278261.04325843,0.0,1.0
2001-03-02,17.94,18.0,17.0,17.38,68000,2.81741917883883,2.82684198545702,2.66979520848718,2.72947298373572,432992.012392979,0.0,1.0
2001-03-05,18.44,18.63,17.94,18.03,50400,2.89594256732375,2.92578145494802,2.81741917883883,2.83155338876611,320923.491538325,0.0,1.0
2001-03-06,20.25,20.75,18.5,18.56,376800,3.18019723363915,3.25872062212406,2.90536537394194,2.91478818056013,2399285.15102462,0.0,1.0
2001-03-07,19.5,21.0,19.5,20.06,116500,3.06241215091177,3.29798231636652,3.06241215091177,3.15035834601488,741817.197702678,0.0,1.0
2001-03-08,20.19,20.19,18.5,19.69,53500,3.17077442702096,3.17077442702096,2.90536537394194,3.09225103853604,340662.83327977,0.0,1.0
2001-03-09,20.0,20.06,19.5,19.63,48200,3.14093553939669,3.15035834601488,3.06241215091177,3.08282823191785,306914.926431494,0.0,1.0
2001-03-12,19.94,20.38,19.5,19.97,61600,3.1315127327785,3.20061331464523,3.06241215091177,3.13622413608759,392239.822991287,0.0,1.0
2001-03-13,16.69,19.88,16.25,19.81,149300,2.62111070762654,3.12208992616031,2.55201012575981,3.11109665177242,950672.168386349,0.0,1.0
2001-03-14,16.0,16.72,15.38,16.72,116900,2.51274843151735,2.62582211093563,2.41537942979605,2.62582211093563,744364.209540284,0.0,1.0
2001-03-15,17.31,17.63,16.0,16.0,80000,2.71847970934783,2.76873467797818,2.51274843151735,2.51274843151735,509402.367521153,0.0,1.0
2001-03-16,16.75,17.88,16.13,17.31,46100,2.63053351424473,2.80799637222064,2.53316451252343,2.71847970934783,293543.114284064,0.0,1.0
2001-03-19,16.94,17.5,16.81,17.09,43200,2.660372401869,2.7483185969721,2.63995632086292,2.68392941841447,275077.278461422,0.0,1.0
2001-03-20,17.38,17.63,16.95,17.22,27700,2.72947298373572,2.76873467797818,2.66194286963869,2.70434549942055,176380.569754199,0.0,1.0
2001-03-21,17.06,17.38,16.88,17.25,51500,2.67921801510537,2.72947298373572,2.6509495952508,2.70905690272964,327927.774091742,0.0,1.0
2001-03-22,17.0,17.25,16.63,17.19,46800,2.66979520848718,2.70905690272964,2.61168790100835,2.69963409611145,298000.384999875,0.0,1.0
2001-03-23,17.13,17.5,17.0,17.13,14500,2.69021128949326,2.7483185969721,2.66979520848718,2.69021128949326,92329.1791132089,0.0,1.0
2001-03-26,18.13,18.88,17.0,17.25,57600,2.8472580664631,2.96504314919047,2.66979520848718,2.70905690272964,366769.704615229,0.0,1.0
2001-03-27,18.88,19.13,18.19,18.56,68100,2.96504314919047,3.00430484343293,2.85668087308129,2.91478818056013,433628.765352381,0.0,1.0
2001-03-28,18.88,19.0,18.63,18.88,61100,2.96504314919047,2.98388876242685,2.92578145494802,2.96504314919047,389056.05819428,0.0,1.0
2001-03-29,19.0,19.0,18.63,19.0,21900,2.98388876242685,2.98388876242685,2.92578145494802,2.98388876242685,139448.898108916,0.0,1.0
2001-03-30,18.75,19.13,18.63,18.91,26200,2.9446270681844,3.00430484343293,2.92578145494802,2.96975455249957,166829.275363177,0.0,1.0
2001-04-02,18.5,19.25,18.0,19.13,16400,2.90536537394194,3.02315045666931,2.82684198545702,3.00430484343293,104427.485341836,0.0,1.0
2001-04-03,18.06,18.56,18.0,18.02,42200,2.83626479207521,2.91478818056013,2.82684198545702,2.82998292099642,268709.748867408,0.0,1.0
2001-04-04,17.0,18.13,15.25,18.06,75400,2.66979520848718,2.8472580664631,2.39496334878997,2.83626479207521,480111.731388687,0.0,1.0
2001-04-05,17.44,17.5,17.0,17.0,14800,2.73889579035391,2.7483185969721,2.66979520848718,2.66979520848718,94239.4379914132,0.0,1.0
2001-04-06,17.75,18.0,16.94,17.75,15300,2.78758029121456,2.82684198545702,2.660372401869,2.78758029121456,97423.2027884204,0.0,1.0
2001-04-09,17.75,18.13,17.0,17.05,17300,2.78758029121456,2.8472580664631,2.66979520848718,2.67764754733568,110158.261976449,0.0,1.0
2001-04-10,18.06,18.18,17.56,17.56,28300,2.83626479207521,2.85511040531159,2.75774140359029,2.75774140359029,180201.087510607,0.0,1.0
2001-04-11,18.0,18.55,17.55,18.35,14900,2.82684198545702,2.91321771279043,2.75617093582059,2.88180835739646,94876.1909508146,0.0,1.0
2001-04-12,18.25,18.25,17.35,17.68,17900,2.86610367969948,2.86610367969948,2.72476158042663,2.77658701682667,113978.779732858,0.0,1.0
2001-04-16,18.2,18.5,17.56,17.58,15800,2.85825134085099,2.90536537394194,2.75774140359029,2.76088233912969,100606.967585427,0.0,1.0
2001-04-17,18.85,19.88,18.06,18.06,54500,2.96033174588138,3.12208992616031,2.83626479207521,2.83626479207521,347030.362873785,0.0,1.0
2001-04-18,19.3,19.5,18.99,19.26,67200,3.0310027955178,3.06241215091177,2.98231829465716,3.02472092443901,427897.988717768,0.0,1.0
2001-04-19,19.35,19.7,19.17,19.7,36800,3.0388551343663,3.09382150630574,3.01058671451173,3.09382150630574,234325.08905973,0.0,1.0
2001-04-20,19.7,19.88,19.25,19.82,34600,3.09382150630574,3.12208992616031,3.02315045666931,3.11266711954212,220316.523952898,0.0,1.0
2001-04-23,19.7,19.75,19.4,19.61,20800,3.09382150630574,3.10167384515423,3.04670747321479,3.07968729637845,132444.615555499,0.0,1.0
2001-04-24,20.08,20.4,19.0,19.83,107400,3.15349928155428,3.20375425018462,2.98388876242685,3.11423758731182,683872.678397146,0.0,1.0
2001-04-25,20.05,20.13,19.5,20.05,25500,3.14878787824518,3.16135162040277,3.06241215091177,3.14878787824518,162372.004647367,0.0,1.0
2001-04-26,22.0,22.15,20.0,20.2,196600,3.45502909333636,3.47858610988183,3.14093553939669,3.17234489479066,1251856.31818323,0.0,1.0
2001-04-27,23.3,23.38,22.2,22.45,97500,3.65918990339714,3.67175364555473,3.48643844873032,3.52570014297278,620834.135416404,0.0,1.0
2001-04-30,22.49,24.42,22.4,23.71,137200,3.53198201405158,3.83508229360336,3.51784780412429,3.72357908195477,873625.060298775,0.0,1.0
2001-05-01,22.7,23.45,21.24,22.39,70400,3.56496183721524,3.68274691994262,3.33567354283928,3.51627733635459,448274.083418614,0.0,1.0
2001-05-02,23.22,23.51,22.7,22.7,33100,3.64662616123955,3.69216972656081,3.56496183721524,3.56496183721524,210765.229561877,0.0,1.0
2001-05-03,24.3,24.3,22.02,23.22,44400,3.81623668036698,3.81623668036698,3.45817002887575,3.64662616123955,282718.313974239,0.0,1.0
2001-05-04,25.8,25.85,23.63,23.94,91900,4.05180684582173,4.05965918467022,3.71101533979719,3.75969984065784,585175.969689923,0.0,1.0
2001-05-07,26.6,26.75,25.35,25.71,137100,4.1774442673976,4.20100128394307,3.9811357961853,4.03767263589444,872988.307339374,0.0,1.0
2001-05-08,25.99,26.75,25.7,26.6,105300,4.081645733446,4.20100128394307,4.03610216812474,4.1774442673976,670500.866249716,0.0,1.0
2001-05-09,25.15,25.5,24.2,24.77,113300,3.94972644079134,4.00469281273078,3.80053200266999,3.8900486655428,721441.103001831,0.0,1.0
2001-05-10,26.39,26.45,24.75,24.9,57500,4.14446444423393,4.15388725085212,3.8869077300034,3.91046474654888,366132.951655828,0.0,1.0
2001-05-11,26.57,27.25,26.19,26.4,82300,4.1727328640885,4.27952467242799,4.11305508883996,4.14603491200363,524047.685587385,0.0,1.0
2001-05-14,28.0,28.01,26.05,26.69,53200,4.39730975515536,4.39888022292506,4.09106854006419,4.19157847732488,338752.574401566,0.0,1.0
2001-05-15,26.96,28.29,26.4,28.29,86400,4.23398110710674,4.44285332047662,4.14603491200363,4.44285332047662,550154.556922844,0.0,1.0
2001-05-16,27.35,27.5,26.29,26.82,71100,4.29522935012497,4.31878636667045,4.12875976653695,4.21199455833096,452731.354134424,0.0,1.0
2001-05-17,28.6,29.0,26.8,27.0,119600,4.49153782133726,4.5543565321252,4.20885362279156,4.24026297818553,761556.539444123,0.0,1.0
2001-05-18,29.31,30.15,27.5,28.6,112900,4.60304103298585,4.73496032564051,4.31878636667045,4.49153782133726,718894.091164225,0.0,1.0
2001-05-21,31.36,31.36,29.45,30.0,159500,4.92498692577401,4.92498692577401,4.62502758176162,4.71140330909503,1015620.9702453,0.0,1.0
2001-05-22,31.59,32.37,31.41,32.01,154400,4.96110768447707,5.08360417051354,4.9328392646225,5.0270673308044,983146.569315823,0.0,1.0
2001-05-23,29.21,32.0,28.75,31.8,145300,4.58733635528886,5.0254968630347,4.51509483788274,4.99408750764073,925202.050010293,0.0,1.0
2001-05-24,30.7,30.9,28.51,29.3,129200,4.82133605297392,4.85274540836788,4.47740361140998,4.60147056521615,822684.82354666,0.0,1.0
2001-05-25,30.8,31.4,30.13,30.97,77700,4.8370407306709,4.9312687968528,4.73181939010111,4.86373868275577,494757.049454919,0.0,1.0
2001-05-29,30.64,31.05,29.6,30.68,106700,4.81191324635573,4.87630242491336,4.6485845983071,4.81819511743452,679415.407681336,0.0,1.0
2001-05-30,30.45,31.0,30.09,30.63,34400,4.78207435873146,4.86845008606487,4.72553751902232,4.81034277858603,219043.018034095,0.0,1.0
2001-05-31,30.1,30.45,29.48,30.16,49200,4.72710798679202,4.78207435873146,4.62973898507072,4.73653079341021,313282.456025508,0.0,1.0
2001-06-01,28.04,29.7,27.33,29.68,126800,4.40359162623416,4.66428927600408,4.29208841458557,4.66114834046469,807402.752521025,0.0,1.0
2001-06-04,28.75,29.45,28.03,28.14,62100,4.51509483788274,4.62502758176162,4.40202115846446,4.41929630393114,395423.587788294,0.0,1.0
2001-06-05,30.0,30.0,29.46,29.48,57500,4.71140330909503,4.71140330909503,4.62659804953132,4.62973898507072,366132.951655828,0.0,1.0
2001-06-06,28.15,30.89,27.91,30.03,57200,4.42086677170084,4.85117494059819,4.38317554522808,4.71611471240413,364222.692777624,0.0,1.0
2001-06-07,25.8,28.21,25.2,28.2,111600,4.05180684582173,4.43028957831903,3.95757877963983,4.42871911054933,710616.302692007,0.0,1.0
2001-06-08,29.24,29.24,24.5,25.8,174000,4.59204775859796,4.59204775859796,3.84764603576094,4.05180684582173,1107950.14935851,0.0,1.0
2001-06-11,31.42,32.2,29.11,29.51,228400,4.9344097323922,5.05690621842867,4.57163167759188,4.63445038837981,1454343.75927289,0.0,1.0
2001-06-12,32.8,34.5,31.03,31.47,391600,5.15113428461057,5.41811380545929,4.87316148937396,4.94226207124069,2493524.58901604,0.0,1.0
2001-06-13,31.5,34.27,30.77,34.03,202900,4.94697347454978,5.38199304675623,4.8323293273618,5.34430182028347,1291971.75462552,0.0,1.0
2001-06-14,31.56,32.55,31.35,31.35,78500,4.95639628116797,5.11187259036811,4.92341645800431,4.92341645800431,499851.073130131,0.0,1.0
2001-06-15,29.3,32.31,28.75,32.2,107200,4.60147056521615,5.07418136389535,4.51509483788274,5.05690621842867,682599.172478344,0.0,1.0
2001-06-18,27.75,29.3,27.65,29.0,114300,4.35804806091291,4.60147056521615,4.34234338321592,4.5543565321252,727808.632595845,0.0,1.0
2001-06-19,28.79,29.22,27.63,28.61,73400,4.52137670896153,4.58890682305856,4.33920244767652,4.49310828910696,467376.672200657,0.0,1.0
2001-06-20,27.0,27.25,26.01,27.09,135200,4.24026297818553,4.27952467242799,4.08478666898539,4.25439718811281,860890.001110747,0.0,1.0
2001-06-21,28.75,28.75,27.16,27.17,55400,4.51509483788274,4.51509483788274,4.2653904625007,4.2669609302704,352761.139508398,0.0,1.0
2001-06-22,29.44,29.5,28.76,28.97,103700,4.62345711399193,4.63287992061012,4.51666530565244,4.5496451288161,660312.818899293,0.0,1.0
2001-06-25,15.02,15.2,14.55,14.95,93100,4.71768518017383,4.77422201988297,4.57006120982218,4.69569863139805,296408.50260137,0.0,2.0
2001-06-26,16.25,16.37,14.78,14.79,244300,5.10402025151962,5.14171147799238,4.64230272722831,4.6454436627677,777793.739908859,0.0,1.0
2001-06-27,16.38,16.55,16.2,16.26,203900,5.14485241353178,5.19824831770152,5.08831557382264,5.10716118705902,649169.642109768,0.0,1.0
2001-06-28,16.59,17.35,15.75,16.19,299600,5.21081205985911,5.44952316085325,4.94697347454978,5.08517463828324,953855.933183357,0.0,1.0
2001-06-29,15.39,17.0,14.65,16.35,517400,4.8338997951315,5.33959041697437,4.60147056521615,5.13542960691359,1647279.90597153,0.0,1.0
2001-07-02,14.66,15.27,13.96,15.08,304800,4.60461150075554,4.79620856865874,4.38474601299778,4.73653079341021,970411.510127796,0.0,1.0
2001-07-03,14.97,15.05,14.11,14.35,94800,4.70198050247684,4.72710798679202,4.43186004608873,4.50724249903425,301820.902756283,0.0,1.0
2001-07-05,14.45,15.0,14.4,14.9,75100,4.53865185442821,4.71140330909503,4.52294717673123,4.67999395370107,239100.736255241,0.0,1.0
2001-07-06,14.36,14.68,13.95,14.6,187000,4.51038343457364,4.61089337183434,4.38160507745838,4.58576588751917,595364.017040347,0.0,1.0
2001-07-09,15.0,15.27,14.43,14.89,169400,4.71140330909503,4.79620856865874,4.53236998334942,4.67685301816167,539329.75661302,0.0,1.0
2001-07-10,14.55,15.45,14.55,15.05,108300,4.57006120982218,4.85274540836788,4.57006120982218,4.72710798679202,344801.72751588,0.0,1.0
2001-07-11,14.12,14.84,12.86,14.55,282200,4.43500098162812,4.66114834046469,4.03924310366414,4.57006120982218,898458.425715433,0.0,1.0
2001-07-12,13.36,14.7,13.03,14.2,143200,4.19628988063398,4.61717524291313,4.09263900783388,4.4601284659433,455915.118931431,0.0,1.0
2001-07-13,10.19,11.35,10.0,11.05,921500,3.20061331464523,3.56496183721524,3.14093553939669,3.47073377103334,2933839.26044213,0.0,1.0
2001-07-16,9.84,10.41,9.16,9.67,593600,3.09068057076634,3.26971389651195,2.87709695408737,3.0372846665966,1889882.78350348,0.0,1.0
2001-07-17,9.37,10.0,9.15,9.83,246100,2.9430566004147,3.14093553939669,2.87395601854797,3.08753963522694,783524.516543471,0.0,1.0
2001-07-18,10.17,10.25,9.26,9.35,194900,3.19433144356643,3.21945892788161,2.90850630948133,2.9367747293359,620515.758936704,0.0,1.0
2001-07-19,9.51,10.28,9.44,10.2,265300,2.98702969796625,3.2288817344998,2.96504314919047,3.20375425018462,844652.800646011,0.0,1.0
2001-07-20,9.4,9.91,9.38,9.415,134400,2.95247940703289,3.11266711954212,2.94619753595409,2.95719081034198,427897.988717767,0.0,1.0
2001-07-23,8.78,10.1,8.59,10.1,164300,2.75774140359029,3.17234489479066,2.69806362834176,3.17234489479066,523092.556148284,0.0,1.0
2001-07-24,8.9,9.25,8.49,8.51,134000,2.79543263006305,2.90536537394194,2.66665427294779,2.67293614402658,426624.482798965,0.0,1.0
2001-07-25,8.72,9.24,8.51,9.12,79600,2.73889579035391,2.90222443840254,2.67293614402658,2.86453321192978,253427.677841773,0.0,1.0
2001-07-26,8.5,8.78,8.0,8.74,255700,2.66979520848718,2.75774140359029,2.51274843151735,2.74517766143271,814088.658594743,0.0,1.0
2001-07-27,8.97,9.0,8.46,8.49,67500,2.81741917883883,2.82684198545702,2.6572314663296,2.66665427294779,214904.123797986,0.0,1.0
2001-07-30,9.07,9.37,8.82,9.0,100500,2.8488285342328,2.9430566004147,2.77030514574788,2.82684198545702,319968.362099223,0.0,1.0
2001-07-31,8.73,9.34,8.62,9.33,133800,2.74203672589331,2.93363379379651,2.70748643495995,2.93049285825711,425987.729839563,0.0,1.0
2001-08-01,8.9,9.28,8.75,9.03,88200,2.79543263006305,2.91478818056013,2.7483185969721,2.83626479207521,280808.055096035,0.0,1.0
2001-08-02,9.05,9.2,8.6,9.2,81600,2.842546663154,2.88966069624495,2.70120456388115,2.88966069624495,259795.207435788,0.0,1.0
2001-08-03,9.05,9.23,8.86,9.025,120400,2.842546663154,2.89908350286314,2.78286888790547,2.83469432430551,383325.281559667,0.0,1.0
2001-08-06,9.0,9.24,8.82,9.125,40600,2.82684198545702,2.90222443840254,2.77030514574788,2.86610367969948,129260.850758492,0.0,1.0
2001-08-07,9.0,9.17,8.86,8.91,132500,2.82684198545702,2.88023788962676,2.78286888790547,2.79857356560245,421848.835603454,0.0,1.0
2001-08-08,9.26,9.38,8.93,8.93,134700,2.90850630948133,2.94619753595409,2.80485543668124,2.80485543668124,428853.11815687,0.0,1.0
2001-08-09,9.68,9.94,9.2,9.215,57100,3.04042560213599,3.12208992616031,2.88966069624495,2.89437209955405,181792.969909111,0.0,1.0
2001-08-10,9.8,10.15,9.1,9.79,64500,3.07811682860876,3.18804957248764,2.85825134085099,3.07497589306936,205352.829406964,0.0,1.0
2001-08-13,10.05,10.1,9.5,9.95,39600,3.15664021709367,3.17234489479066,2.98388876242685,3.1252308616997,126077.085961485,0.0,1.0
2001-08-14,10.05,10.47,10.0,10.45,187000,3.15664021709367,3.28855950974833,3.14093553939669,3.28227763866954,595364.017040347,0.0,1.0
2001-08-15,9.72,10.46,9.72,10.1,82000,3.05298934429358,3.28541857420894,3.05298934429358,3.17234489479066,261068.713354591,0.0,1.0
2001-08-16,9.74,9.986,9.15,9.61,97200,3.05927121537237,3.13653822964153,2.87395601854797,3.01843905336022,309461.9382691,0.0,1.0
2001-08-17,9.4,9.8,9.26,9.3,96800,2.95247940703289,3.07811682860876,2.90850630948133,2.92107005163892,308188.432350297,0.0,1.0
2001-08-20,10.1,10.18,9.3,9.315,42900,3.17234489479066,3.19747237910583,2.92107005163892,2.92578145494802,136583.509791609,0.0,1.0
2001-08-21,10.43,11.05,10.09,10.15,94400,3.27599576759075,3.47073377103334,3.16920395925126,3.18804957248764,300547.396837479,0.0,1.0
2001-08-22,10.65,10.95,10.23,10.56,53200,3.34509634945747,3.43932441563937,3.21317705680281,3.3168279296029,169376.287200783,0.0,1.0
2001-08-23,10.7,10.74,10.5,10.6,70700,3.36080102715446,3.37336476931204,3.29798231636652,3.32939167176049,225092.171148409,0.0,1.0
2001-08-24,11.03,11.42,10.66,10.66,120900,3.46445189995455,3.58694838599102,3.34823728499687,3.34823728499687,384917.16395817,0.0,1.0
2001-08-27,11.5,11.71,11.0,11.2,86700,3.61207587030619,3.67803551663352,3.45502909333636,3.51784780412429,276032.407900524,0.0,1.0
2001-08-28,11.45,11.7,11.25,11.5,339200,3.59637119260921,3.67489458109413,3.53355248182127,3.61207587030619,1079933.01914484,0.0,1.0
2001-08-29,11.18,11.5,11.03,11.35,164200,3.5115659330455,3.61207587030619,3.46445189995455,3.56496183721524,522774.179668582,0.0,1.0
2001-08-30,11.1,11.18,10.95,11.0,78000,3.48643844873032,3.5115659330455,3.43932441563937,3.45502909333636,248333.654166562,0.0,1.0
2001-08-31,10.95,11.2,10.7,11.0,46000,3.43932441563937,3.51784780412429,3.36080102715446,3.45502909333636,146453.180662331,0.0,1.0
2001-09-04,10.86,11.17,10.6,10.9,46800,3.4110559957848,3.5084249975061,3.32939167176049,3.42361973794239,149000.192499937,0.0,1.0
2001-09-05,10.93,11.0,10.66,10.93,345700,3.43304254456058,3.45502909333636,3.34823728499687,3.43304254456058,1100627.49032539,0.0,1.0
2001-09-06,10.1,11.0,10.0,11.0,387700,3.17234489479066,3.45502909333636,3.14093553939669,3.45502909333636,1234345.61179969,0.0,1.0
2001-09-07,9.5,10.0,9.4,9.985,89000,2.98388876242685,3.14093553939669,2.95247940703289,3.13622413608759,283355.066933641,0.0,1.0
2001-09-10,10.14,10.15,9.25,9.4,35200,3.18490863694824,3.18804957248764,2.90536537394194,2.95247940703289,112068.520854654,0.0,1.0
2001-09-17,9.52,9.94,9.0,9.47,65600,2.99017063350565,3.12208992616031,2.82684198545702,2.97446595580866,208854.970683672,0.0,1.0
2001-09-18,9.9,10.2,9.75,9.82,43700,3.10952618400272,3.20375425018462,3.06241215091177,3.08439869968755,139130.521629215,0.0,1.0
2001-09-19,9.35,10.15,8.68,10.15,57400,2.9367747293359,3.18804957248764,2.72633204819633,3.18804957248764,182748.099348214,0.0,1.0
2001-09-20,8.9,9.48,8.8,9.48,44400,2.79543263006305,2.97760689134806,2.76402327466909,2.97760689134806,141359.15698712,0.0,1.0
2001-09-21,8.2,9.2,8.0,9.2,130200,2.57556714230528,2.88966069624495,2.51274843151735,2.88966069624495,414526.176570338,0.0,1.0
2001-09-24,8.01,8.9,8.01,8.5,170900,2.51588936705675,2.79543263006305,2.51588936705675,2.66979520848718,544105.40380853,0.0,1.0
2001-09-25,8.3,8.3,7.26,7.27,309300,2.60697649769925,2.60697649769925,2.280319201602,2.28346013714139,984738.451714328,0.0,1.0
2001-09-26,8.3,8.3,8.05,8.3,23000,2.60697649769925,2.60697649769925,2.52845310921433,2.60697649769925,73226.5903311657,0.0,1.0
2001-09-27,8.0,8.3,7.25,8.3,41500,2.51274843151735,2.60697649769925,2.2771782660626,2.60697649769925,132126.239075799,0.0,1.0
2001-09-28,8.8,9.4,7.45,8.3,134400,2.76402327466909,2.95247940703289,2.33999697685053,2.60697649769925,427897.988717767,0.0,1.0
2001-10-01,8.35,9.0,8.3,8.5,93800,2.62268117539623,2.82684198545702,2.60697649769925,2.66979520848718,298637.137959276,0.0,1.0
2001-10-02,8.46,8.5,8.0,8.4,74500,2.6572314663296,2.66979520848718,2.51274843151735,2.63838585309322,237190.477377036,0.0,1.0
2001-10-03,10.0,10.01,8.262,10.01,30700,3.14093553939669,3.14407647493608,2.59504094264954,3.14407647493608,97741.579268121,0.0,1.0
2001-10-04,9.9,10.0,9.69,10.0,28400,3.10952618400272,3.14093553939669,3.04356653767539,3.14093553939669,90418.9202350046,0.0,1.0
2001-10-05,8.6,9.95,8.47,9.95,77500,2.70120456388115,3.1252308616997,2.660372401869,3.1252308616997,246741.771768058,0.0,1.0
2001-10-08,9.0,9.42,8.5,9.42,29100,2.82684198545702,2.95876127811168,2.66979520848718,2.95876127811168,92647.5555929095,0.0,1.0
2001-10-09,8.36,9.19,8.35,9.19,50700,2.62582211093563,2.88651976070556,2.62268117539623,2.88651976070556,161416.875208265,0.0,1.0
2001-10-10,8.49,8.55,8.25,8.35,28300,2.66665427294779,2.68549988618417,2.59127182000227,2.62268117539623,90100.5437553037,0.0,1.0
2001-10-11,6.2,6.62,6.0,6.5,1533800,1.94738003442595,2.07929932708061,1.88456132363801,2.04160810060785,4883258.44564964,0.0,1.0
2001-10-12,6.15,6.45,6.1,6.44,357100,1.93167535672896,2.02590342291086,1.91597067903198,2.02276248737147,1136922.40901127,0.0,1.0
2001-10-15,6.55,6.75,6.1,6.35,657900,2.05731277830483,2.12013148909276,1.91597067903198,1.9944940675169,2094598.85995104,0.0,1.0
2001-10-16,6.95,7.0,6.53,6.7,209000,2.1829501998807,2.19865487757768,2.05103090722604,2.10442681139578,665406.842574504,0.0,1.0
2001-10-17,6.7,7.15,6.7,6.99,140800,2.10442681139578,2.24576891066863,2.10442681139578,2.19551394203829,448274.083418614,0.0,1.0
2001-10-18,6.54,6.78,6.51,6.78,33400,2.05417184276543,2.12955429571096,2.04474903614724,2.12955429571096,106337.744220041,0.0,1.0
2001-10-19,6.55,6.74,6.3,6.55,45700,2.05731277830483,2.11699055355337,1.97878938981991,2.05731277830483,145498.051223229,0.0,1.0
2001-10-22,6.32,6.55,6.28,6.4,32000,1.98507126089871,2.05731277830483,1.97250751874112,2.01019874521388,101880.47350423,0.0,1.0
2001-10-23,6.46,6.5,6.25,6.5,25900,2.02904435845026,2.04160810060785,1.96308471212293,2.04160810060785,82459.5082424865,0.0,1.0
2001-10-24,6.5,6.6,6.27,6.385,131800,2.04160810060785,2.07301745600181,1.96936658320172,2.00548734190479,419620.200245548,0.0,1.0
2001-10-25,6.53,6.85,6.51,6.85,24600,2.05103090722604,2.15154084448673,2.04474903614724,2.15154084448673,78320.614006377,0.0,1.0
2001-10-26,7.08,7.25,6.5,6.7,66700,2.22378236189286,2.2771782660626,2.04160810060785,2.10442681139578,212357.11196038,0.0,1.0
2001-10-29,6.93,7.25,6.93,7.25,23400,2.17666832880191,2.2771782660626,2.17666832880191,2.2771782660626,74500.0962499683,0.0,1.0
2001-10-30,6.6,6.99,6.51,6.99,28700,2.07301745600181,2.19551394203829,2.04474903614724,2.19551394203829,91374.0496741068,0.0,1.0
2001-10-31,6.56,6.97,6.55,6.565,28700,2.06045371384423,2.18923207095949,2.05731277830483,2.06202418161393,91374.0496741066,0.0,1.0
2001-11-01,6.86,6.94,6.6,6.62,60500,2.15468178002613,2.1798092643413,2.07301745600181,2.07929932708061,192617.770218935,0.0,1.0
2001-11-02,6.79,6.8,6.55,6.8,41400,2.13269523125035,2.13583616678975,2.05731277830483,2.13583616678975,131807.862596098,0.0,1.0
2001-11-05,6.9,7.0,6.76,6.8,17300,2.16724552218372,2.19865487757768,2.12327242463216,2.13583616678975,55079.1309882244,0.0,1.0
2001-11-06,6.99,6.999,6.66,6.85,14700,2.19551394203829,2.19834078402374,2.09186306923819,2.15154084448673,46801.3425160057,0.0,1.0
2001-11-07,7.05,7.46,6.82,7.46,24600,2.21435955527467,2.34313791238993,2.14211803786854,2.34313791238993,78320.614006377,0.0,1.0
2001-11-08,6.77,7.298,6.63,7.05,22700,2.12641336017156,2.2922547566517,2.08244026262,2.21435955527467,72271.4608920634,0.0,1.0
2001-11-09,7.05,7.05,6.75,6.865,29600,2.21435955527467,2.21435955527467,2.12013148909276,2.15625224779583,94239.4379914129,0.0,1.0
2001-11-12,7.25,7.25,6.66,7.05,77200,2.2771782660626,2.2771782660626,2.09186306923819,2.21435955527467,245786.642328956,0.0,1.0
2001-11-13,7.96,8.05,7.03,7.03,222800,2.50018468935976,2.52845310921433,2.20807768419587,2.20807768419587,709342.796773206,0.0,1.0
2001-11-14,8.04,8.35,7.77,8.0,79300,2.52531217367494,2.62268117539623,2.44050691411123,2.51274843151735,252472.548402671,0.0,1.0
2001-11-15,8.25,8.37,7.95,7.99,79100,2.59127182000227,2.62896304647503,2.49704375382037,2.50960749597795,251835.795443269,0.0,1.0
2001-11-16,8.3,8.38,8.11,8.38,48600,2.60697649769925,2.63210398201443,2.54729872245071,2.63210398201443,154730.96913455,0.0,1.0
2001-11-19,8.62,9.0,8.04,8.085,51100,2.70748643495995,2.82684198545702,2.52531217367494,2.53944638360222,162690.381127068,0.0,1.0
2001-11-20,8.46,8.75,8.3,8.75,51900,2.6572314663296,2.7483185969721,2.60697649769925,2.7483185969721,165237.392964674,0.0,1.0
2001-11-21,8.42,8.46,8.29,8.46,20000,2.64466772417201,2.6572314663296,2.60383556215985,2.6572314663296,63675.2959401441,0.0,1.0
2001-11-23,8.4,8.45,8.1,8.45,6800,2.63838585309322,2.6540905307902,2.54415778691132,2.6540905307902,21649.600619649,0.0,1.0
2001-11-26,8.1,8.45,7.94,8.45,32900,2.54415778691132,2.6540905307902,2.49390281828097,2.6540905307902,104745.861821537,0.0,1.0
2001-11-27,7.9,8.15,7.57,7.9,68000,2.48133907612338,2.5598624646083,2.37768820332329,2.48133907612338,216496.00619649,0.0,1.0
2001-11-28,8.0,8.0,7.82,8.0,19000,2.51274843151735,2.51274843151735,2.45621159180821,2.51274843151735,60491.5311431368,0.0,1.0
2001-11-29,8.13,8.13,7.8,7.8,24900,2.55358059352951,2.55358059352951,2.44992972072942,2.44992972072942,79275.7434454792,0.0,1.0
2001-11-30,8.19,8.33,7.901,8.13,19900,2.57242620676589,2.61639930431744,2.48165316967732,2.55358059352951,63356.9194604432,0.0,1.0
2001-12-03,8.41,8.5,8.25,8.5,25000,2.64152678863262,2.66979520848718,2.59127182000227,2.66979520848718,79594.1199251799,0.0,1.0
2001-12-04,8.48,8.49,8.25,8.25,6600,2.66351333740839,2.66665427294779,2.59127182000227,2.59127182000227,21012.8476602475,0.0,1.0
2001-12-05,8.58,8.65,8.225,8.225,51000,2.69492269280236,2.71690924157814,2.58341948115378,2.58341948115378,162372.004647367,0.0,1.0
2001-12-06,8.54,8.64,8.05,8.64,41000,2.68235895064477,2.71376830603874,2.52845310921433,2.71376830603874,130534.356677295,0.0,1.0
2001-12-07,8.64,8.709,8.15,8.709,13800,2.71376830603874,2.73544076126058,2.5598624646083,2.73544076126058,43935.9541986993,0.0,1.0
2001-12-10,8.69,8.9,8.64,8.641,25700,2.72947298373572,2.79543263006305,2.71376830603874,2.71408239959268,81822.7552830851,0.0,1.0
2001-12-11,8.43,8.69,8.22,8.395,39600,2.64780865971141,2.72947298373572,2.58184901338408,2.63681538532352,126077.085961485,0.0,1.0
2001-12-12,8.57,8.58,8.45,8.58,15100,2.69178175726296,2.69492269280236,2.6540905307902,2.69492269280236,48074.8484348088,0.0,1.0
2001-12-13,8.5,8.6,8.09,8.09,22900,2.66979520848718,2.70120456388115,2.54101685137192,2.54101685137192,72908.213851465,0.0,1.0
2001-12-14,8.39,8.647,8.2,8.2,11700,2.63524491755382,2.71596696091632,2.57556714230528,2.57556714230528,37250.0481249843,0.0,1.0
2001-12-17,8.65,8.65,8.15,8.15,13900,2.71690924157814,2.71690924157814,2.5598624646083,2.5598624646083,44254.3306784,0.0,1.0
2001-12-18,8.25,8.75,8.14,8.14,44800,2.59127182000227,2.7483185969721,2.5567215290689,2.5567215290689,142632.662905922,0.0,1.0
2001-12-19,8.29,8.36,8.15,8.16,23900,2.60383556215985,2.62582211093563,2.5598624646083,2.5630034001477,76091.9786484722,0.0,1.0
2001-12-20,8.2,8.28,8.03,8.15,20300,2.57556714230528,2.60069462662046,2.52217123813554,2.5598624646083,64630.4253792463,0.0,1.0
2001-12-21,8.5,8.55,8.2,8.49,144100,2.66979520848718,2.68549988618417,2.57556714230528,2.66665427294779,458780.507248738,0.0,1.0
2001-12-24,8.4,8.5,8.31,8.31,19900,2.63838585309322,2.66979520848718,2.61011743323865,2.61011743323865,63356.9194604432,0.0,1.0
2001-12-26,8.6,8.6,8.35,8.5,35300,2.70120456388115,2.70120456388115,2.62268117539623,2.66979520848718,112386.897334354,0.0,1.0
2001-12-27,8.68,8.68,8.42,8.575,15400,2.72633204819633,2.72633204819633,2.64466772417201,2.69335222503266,49029.9778739108,0.0,1.0
2001-12-28,8.75,8.75,8.3,8.68,53100,2.7483185969721,2.7483185969721,2.60697649769925,2.72633204819633,169057.910721083,0.0,1.0
2001-12-31,8.45,8.75,8.25,8.515,35600,2.6540905307902,2.7483185969721,2.59127182000227,2.67450661179628,113342.026773456,0.0,1.0
2002-01-02,8.55,8.55,8.25,8.255,42300,2.68549988618417,2.68549988618417,2.59127182000227,2.59284228777197,134673.250913405,0.0,1.0
2002-01-03,8.5,8.85,8.1,8.85,31000,2.66979520848718,2.77972795236607,2.54415778691132,2.77972795236607,98696.7087072234,0.0,1.0
2002-01-04,8.41,8.9,8.4,8.7,42200,2.64152678863262,2.79543263006305,2.63838585309322,2.73261391927512,134354.874433704,0.0,1.0
2002-01-07,8.85,8.95,8.4,8.415,271400,2.77972795236607,2.81113730776004,2.63838585309322,2.64309725640231,864073.765907754,0.0,1.0
2002-01-08,8.85,9.13,8.71,9.01,73900,2.77972795236607,2.86767414746918,2.73575485481452,2.82998292099642,235280.218498832,0.0,1.0
2002-01-09,8.5,8.94,8.5,8.92,17300,2.66979520848718,2.80799637222064,2.66979520848718,2.80171450114185,55079.1309882247,0.0,1.0
2002-01-10,8.57,8.85,8.5,8.83,20600,2.69178175726296,2.77972795236607,2.66979520848718,2.77344608128728,65585.5548183484,0.0,1.0
2002-01-11,8.71,8.85,8.5,8.5,32100,2.73575485481452,2.77972795236607,2.66979520848718,2.66979520848718,102198.849983931,0.0,1.0
2002-01-14,8.8,8.8,8.68,8.69,18100,2.76402327466909,2.76402327466909,2.72633204819633,2.72947298373572,57626.1428258302,0.0,1.0
2002-01-15,8.69,8.75,8.69,8.71,40200,2.72947298373572,2.7483185969721,2.72947298373572,2.73575485481452,127987.34483969,0.0,1.0
2002-01-16,7.57,8.25,6.701,8.0,242900,2.37768820332329,2.59127182000227,2.10474090494972,2.51274843151735,773336.46919305,0.0,1.0
2002-01-17,7.7,7.8,7.55,7.75,110100,2.41852036533545,2.44992972072942,2.3714063322445,2.43422504303243,350532.504150493,0.0,1.0
2002-01-18,7.16,7.57,7.0,7.43,84900,2.24890984620803,2.37768820332329,2.19865487757768,2.33371510577174,270301.631265911,0.0,1.0
2002-01-22,7.06,7.32,7.06,7.16,17300,2.21750049081406,2.29916481483838,2.21750049081406,2.24890984620803,55079.1309882246,0.0,1.0
2002-01-23,7.15,7.159,7.0,7.159,13200,2.24576891066863,2.24859575265409,2.19865487757768,2.24859575265409,42025.6953204951,0.0,1.0
2002-01-24,7.17,7.43,7.03,7.35,15900,2.25205078174743,2.33371510577174,2.20807768419587,2.30858762145657,50621.8602724144,0.0,1.0
2002-01-25,7.06,7.41,7.01,7.41,10900,2.21750049081406,2.32743323469295,2.20179581311708,2.32743323469295,34703.0362873785,0.0,1.0
2002-01-28,6.88,7.15,6.8,7.15,41300,2.16096365110492,2.24576891066863,2.13583616678975,2.24576891066863,131489.486116397,0.0,1.0
2002-01-29,6.86,7.0,6.73,7.0,58600,2.15468178002613,2.19865487757768,2.11384961801397,2.19865487757768,186568.617104622,0.0,1.0
2002-01-30,6.68,6.98,6.4,6.855,47300,2.09814494031699,2.19237300649889,2.01019874521388,2.15311131225643,150592.07489844,0.0,1.0
2002-01-31,6.55,6.98,6.5,6.5,33200,2.05731277830483,2.19237300649889,2.04160810060785,2.04160810060785,105700.991260639,0.0,1.0
2002-02-01,6.47,6.75,6.453,6.75,26700,2.03218529398966,2.12013148909276,2.02684570357268,2.12013148909276,85006.5200800922,0.0,1.0
2002-02-04,6.28,6.52,6.05,6.09,32500,1.97250751874112,2.04788997168664,1.900266001335,1.91282974349258,103472.355902734,0.0,1.0
2002-02-05,6.33,6.39,6.0,6.28,55500,1.9882121964381,2.00705780967448,1.88456132363801,1.97250751874112,176698.9462339,0.0,1.0
2002-02-06,6.6,6.89,6.28,6.28,64000,2.07301745600181,2.16410458664432,1.97250751874112,1.97250751874112,203760.947008461,0.0,1.0
2002-02-07,6.75,7.0,6.6,6.605,26600,2.12013148909276,2.19865487757768,2.07301745600181,2.07458792377151,84688.1436003917,0.0,1.0
2002-02-08,7.36,7.36,6.75,6.87,40400,2.31172855699596,2.31172855699596,2.12013148909276,2.15782271556552,128624.097799091,0.0,1.0
2002-02-11,7.5,7.5,7.06,7.065,25000,2.35570165454752,2.35570165454752,2.21750049081406,2.21907095858376,79594.1199251799,0.0,1.0
2002-02-12,7.679,7.82,7.4,7.4,31200,2.41192440070272,2.45621159180821,2.32429229915355,2.32429229915355,99333.4616666246,0.0,1.0
2002-02-13,7.0,7.32,6.7,7.31,75700,2.19865487757768,2.29916481483838,2.10442681139578,2.29602387929898,241010.995133445,0.0,1.0
2002-02-14,7.0,7.08,6.55,6.75,53000,2.19865487757768,2.22378236189286,2.05731277830483,2.12013148909276,168739.534241382,0.0,1.0
2002-02-15,7.0,7.0,6.76,7.0,18700,2.19865487757768,2.19865487757768,2.12327242463216,2.19865487757768,59536.4017040347,0.0,1.0
2002-02-19,6.5,7.0,6.11,6.99,49400,2.04160810060785,2.19865487757768,1.91911161457138,2.19551394203829,157277.980972155,0.0,1.0
2002-02-20,6.62,6.62,6.28,6.62,33900,2.07929932708061,2.07929932708061,1.97250751874112,2.07929932708061,107929.626618544,0.0,1.0
2002-02-21,6.5,6.64,6.35,6.51,28700,2.04160810060785,2.0855811981594,1.9944940675169,2.04474903614724,91374.0496741065,0.0,1.0
2002-02-22,6.54,6.59,6.14,6.4,48800,2.05417184276543,2.06987652046242,1.92853442118957,2.01019874521388,155367.722093952,0.0,1.0
2002-02-25,6.65,6.9,6.45,6.69,31600,2.0887221336988,2.16724552218372,2.02590342291086,2.10128587585638,100606.967585427,0.0,1.0
2002-02-26,6.45,6.72,6.4,6.65,24600,2.02590342291086,2.11070868247457,2.01019874521388,2.0887221336988,78320.6140063773,0.0,1.0
2002-02-27,6.41,6.71,6.38,6.4,27800,2.01333968075328,2.10756774693518,2.00391687413509,2.01019874521388,88508.6613568001,0.0,1.0
2002-02-28,6.4,6.73,6.4,6.42,24900,2.01019874521388,2.11384961801397,2.01019874521388,2.01648061629267,79275.7434454793,0.0,1.0
2002-03-01,6.44,6.68,6.31,6.4,28500,2.02276248737147,2.09814494031699,1.98193032535931,2.01019874521388,90737.2967147051,0.0,1.0
2002-03-04,6.62,6.65,6.32,6.65,11900,2.07929932708061,2.0887221336988,1.98507126089871,2.0887221336988,37886.8010843856,0.0,1.0
2002-03-05,6.79,6.9,6.46,6.61,23500,2.13269523125035,2.16724552218372,2.02904435845026,2.07615839154121,74818.4727296693,0.0,1.0
2002-03-06,7.43,7.44,6.79,6.865,36900,2.33371510577174,2.33685604131114,2.13269523125035,2.15625224779583,117480.921009566,0.0,1.0
2002-03-07,7.42,7.5,7.42,7.44,14500,2.33057417023234,2.35570165454752,2.33057417023234,2.33685604131114,46164.5895566045,0.0,1.0
2002-03-08,7.45,7.5,7.43,7.43,18900,2.33999697685053,2.35570165454752,2.33371510577174,2.33371510577174,60173.1546634362,0.0,1.0
2002-03-11,7.44,7.75,7.42,7.6,29300,2.33685604131114,2.43422504303243,2.33057417023234,2.38711100994148,93284.3085523108,0.0,1.0
2002-03-12,7.45,7.599,7.34,7.42,10000,2.33999697685053,2.38679691638754,2.30544668591717,2.33057417023234,31837.647970072,0.0,1.0
2002-03-13,7.69,7.7,7.02,7.23,30700,2.41537942979605,2.41852036533545,2.20493674865648,2.27089639498381,97741.5792681212,0.0,1.0
2002-03-14,7.75,7.75,7.44,7.75,30000,2.43422504303243,2.43422504303243,2.33685604131114,2.43422504303243,95512.9439102162,0.0,1.0
2002-03-15,7.92,7.99,7.005,7.01,38600,2.48762094720218,2.50960749597795,2.20022534534738,2.20179581311708,122893.321164478,0.0,1.0
2002-03-18,7.76,7.86,7.47,7.48,6900,2.43736597857183,2.4687753339658,2.34627884792933,2.34941978346872,21967.9770993497,0.0,1.0
2002-03-19,7.77,7.9,7.75,7.751,4200,2.44050691411123,2.48133907612338,2.43422504303243,2.43453913658637,13371.8121474302,0.0,1.0
2002-03-20,7.63,7.75,7.62,7.75,7000,2.39653381655967,2.43422504303243,2.39339288102028,2.43422504303243,22286.3535790504,0.0,1.0
2002-03-21,8.0,8.0,7.55,8.0,16900,2.51274843151735,2.51274843151735,2.3714063322445,2.51274843151735,53805.6250694217,0.0,1.0
2002-03-22,8.18,8.24,7.65,7.95,23800,2.56928527122649,2.58813088446287,2.40281568763847,2.49704375382037,75773.6021687714,0.0,1.0
2002-03-25,8.22,8.3,7.8,7.88,27900,2.58184901338408,2.60697649769925,2.44992972072942,2.47505720504459,88827.0378365008,0.0,1.0
2002-03-26,7.99,8.32,7.8,8.085,61200,2.50960749597795,2.61325836877804,2.44992972072942,2.53944638360222,194846.405576841,0.0,1.0
2002-03-27,8.03,8.2,7.8,7.8,27900,2.52217123813554,2.57556714230528,2.44992972072942,2.44992972072942,88827.0378365009,0.0,1.0
2002-03-28,7.99,8.039,7.8,7.85,16900,2.50960749597795,2.524998080121,2.44992972072942,2.4656343984264,53805.6250694218,0.0,1.0
2002-04-01,7.9,7.99,7.8,7.99,21200,2.48133907612338,2.50960749597795,2.44992972072942,2.50960749597795,67495.8136965528,0.0,1.0
2002-04-02,7.9,8.03,7.8,8.03,61900,2.48133907612338,2.52217123813554,2.44992972072942,2.52217123813554,197075.040934746,0.0,1.0
2002-04-03,7.951,8.0,7.81,7.95,54900,2.49735784737431,2.51274843151735,2.45307065626881,2.49704375382037,174788.687355695,0.0,1.0
2002-04-04,7.87,7.95,7.63,7.811,30700,2.47191626950519,2.49704375382037,2.39653381655967,2.45338474982275,97741.5792681212,0.0,1.0
2002-04-05,7.81,8.0,7.76,7.76,18700,2.45307065626881,2.51274843151735,2.43736597857183,2.43736597857183,59536.4017040347,0.0,1.0
2002-04-08,7.96,7.97,7.75,7.97,3400,2.50018468935976,2.50332562489916,2.43422504303243,2.50332562489916,10824.8003098245,0.0,1.0
2002-04-09,8.2,8.2,7.91,7.91,28800,2.57556714230528,2.57556714230528,2.48448001166278,2.48448001166278,91692.4261538075,0.0,1.0
2002-04-10,8.399,8.5,8.0,8.0,70500,2.63807175953928,2.66979520848718,2.51274843151735,2.51274843151735,224455.418189007,0.0,1.0
2002-04-11,8.5,8.91,8.35,8.49,53500,2.66979520848718,2.79857356560245,2.62268117539623,2.66665427294779,170331.416639886,0.0,1.0
2002-04-12,8.89,8.89,8.415,8.415,68100,2.79229169452366,2.79229169452366,2.64309725640231,2.64309725640231,216814.38267619,0.0,1.0
2002-04-15,9.02,9.1,8.86,8.878,21100,2.83312385653581,2.85825134085099,2.78286888790547,2.78852257187638,67177.437216852,0.0,1.0
2002-04-16,9.5,9.5,9.0,9.005,41800,2.98388876242685,2.98388876242685,2.82684198545702,2.82841245322672,133081.368514901,0.0,1.0
2002-04-17,9.101,9.607,9.04,9.375,18800,2.85856543440493,3.0174967726984,2.83940572761461,2.9446270681844,59854.7781837353,0.0,1.0
2002-04-18,9.2,9.2,9.05,9.2,6800,2.88966069624495,2.88966069624495,2.842546663154,2.88966069624495,21649.600619649,0.0,1.0
2002-04-19,9.211,9.489,9.15,9.195,16300,2.89311572533829,2.98043373333352,2.87395601854797,2.88809022847526,51895.3661912174,0.0,1.0
2002-04-22,9.05,9.57,9.05,9.25,12500,2.842546663154,3.00587531120263,2.842546663154,2.90536537394194,39797.0599625901,0.0,1.0
2002-04-23,9.2,9.235,8.95,9.235,38400,2.88966069624495,2.90065397063284,2.81113730776004,2.90065397063284,122256.568205077,0.0,1.0
2002-04-24,9.07,9.24,9.06,9.24,29200,2.8488285342328,2.90222443840254,2.8456875986934,2.90222443840254,92965.9320726101,0.0,1.0
2002-04-25,9.12,9.24,9.06,9.24,29300,2.86453321192978,2.90222443840254,2.8456875986934,2.90222443840254,93284.308552311,0.0,1.0
2002-04-26,9.25,9.4,9.1,9.235,34300,2.90536537394194,2.95247940703289,2.85825134085099,2.90065397063284,109203.132537347,0.0,1.0
2002-04-29,9.39,9.4,9.0,9.1,22900,2.94933847149349,2.95247940703289,2.82684198545702,2.85825134085099,72908.2138514649,0.0,1.0
2002-04-30,9.84,9.95,8.9,9.475,179600,3.09068057076634,3.1252308616997,2.79543263006305,2.97603642357836,571804.157542494,0.0,1.0
2002-05-01,10.13,10.45,9.8,9.84,108100,3.18176770140885,3.28227763866954,3.07811682860876,3.09068057076634,344164.974556478,0.0,1.0
2002-05-02,10.75,10.87,10.02,10.41,58000,3.37650570485144,3.4141969313242,3.14721741047548,3.26971389651195,184658.358226418,0.0,1.0
2002-05-03,10.13,10.72,10.01,10.72,33200,3.18176770140885,3.36708289823325,3.14407647493608,3.36708289823325,105700.991260639,0.0,1.0
2002-05-06,9.95,10.35,9.9,10.08,12700,3.1252308616997,3.25086828327557,3.10952618400272,3.16606302371186,40433.8129219915,0.0,1.0
2002-05-07,9.429,9.97,9.35,9.895,29300,2.96158812009714,3.1315127327785,2.9367747293359,3.10795571623302,93284.3085523109,0.0,1.0
2002-05-08,9.71,10.0,9.451,9.815,21300,3.04984840875418,3.14093553939669,2.96849817828381,3.08282823191785,67814.1901762535,0.0,1.0
2002-05-09,10.1,10.4,9.73,9.75,14500,3.17234489479066,3.26657296097256,3.05613027983298,3.06241215091177,46164.5895566043,0.0,1.0
2002-05-10,9.7,10.22,9.7,9.851,17800,3.04670747321479,3.21003612126342,3.04670747321479,3.09413559985968,56671.0133867281,0.0,1.0
2002-05-13,9.85,10.23,9.501,9.7,23600,3.09382150630574,3.21317705680281,2.98420285598079,3.04670747321479,75136.8492093699,0.0,1.0
2002-05-14,10.32,10.39,9.67,9.671,24400,3.24144547665738,3.26343202543316,3.0372846665966,3.03759876015054,77683.8610469758,0.0,1.0
2002-05-15,10.2,10.26,10.05,10.25,13800,3.20375425018462,3.222599863421,3.15664021709367,3.21945892788161,43935.9541986994,0.0,1.0
2002-05-16,9.85,10.2,9.7,10.05,13200,3.09382150630574,3.20375425018462,3.04670747321479,3.15664021709367,42025.695320495,0.0,1.0
2002-05-17,9.59,10.49,9.55,10.45,25400,3.01215718228142,3.29484138082713,2.99959344012384,3.28227763866954,80867.625843983,0.0,1.0
2002-05-20,9.061,9.43,8.91,9.4,26400,2.84600169224734,2.96190221365108,2.79857356560245,2.95247940703289,84051.3906409901,0.0,1.0
2002-05-21,9.1,9.38,9.01,9.38,18300,2.85825134085099,2.94619753595409,2.82998292099642,2.94619753595409,58262.8957852317,0.0,1.0
2002-05-22,9.13,9.25,9.02,9.025,15200,2.86767414746918,2.90536537394194,2.83312385653581,2.83469432430551,48393.2249145094,0.0,1.0
2002-05-23,9.19,9.29,9.021,9.16,13200,2.88651976070556,2.91792911609952,2.83343795008975,2.87709695408737,42025.695320495,0.0,1.0
2002-05-24,9.0,9.27,8.981,9.01,16900,2.82684198545702,2.91164724502073,2.82087420793217,2.82998292099642,53805.6250694217,0.0,1.0
2002-05-28,9.2,9.45,9.0,9.23,32400,2.88966069624495,2.96818408472987,2.82684198545702,2.89908350286314,103153.979423033,0.0,1.0
2002-05-29,9.17,9.51,9.03,9.04,26200,2.88023788962676,2.98702969796625,2.83626479207521,2.83940572761461,83414.6376815887,0.0,1.0
2002-05-30,9.22,9.5,9.02,9.3,25100,2.89594256732375,2.98388876242685,2.83312385653581,2.92107005163892,79912.4964048806,0.0,1.0
2002-05-31,9.17,9.33,9.12,9.21,10900,2.88023788962676,2.93049285825711,2.86453321192978,2.89280163178435,34703.0362873785,0.0,1.0
2002-06-03,9.18,9.2,9.03,9.1,18800,2.88337882516616,2.88966069624495,2.83626479207521,2.85825134085099,59854.7781837354,0.0,1.0
2002-06-04,9.2,9.29,9.0,9.0,17600,2.88966069624495,2.91792911609952,2.82684198545702,2.82684198545702,56034.2604273268,0.0,1.0
2002-06-05,9.2,9.25,9.0,9.01,19500,2.88966069624495,2.90536537394194,2.82684198545702,2.82998292099642,62083.4135416405,0.0,1.0
2002-06-06,9.13,9.29,9.1,9.1,20100,2.86767414746918,2.91792911609952,2.85825134085099,2.85825134085099,63993.6724198447,0.0,1.0
2002-06-07,9.34,9.34,9.0,9.0,27600,2.93363379379651,2.93363379379651,2.82684198545702,2.82684198545702,87871.9083973987,0.0,1.0
2002-06-10,9.18,9.41,9.06,9.34,15400,2.88337882516616,2.95562034257228,2.8456875986934,2.93363379379651,49029.9778739109,0.0,1.0
2002-06-11,9.191,9.39,9.06,9.39,13400,2.8868338542595,2.94933847149349,2.8456875986934,2.94933847149349,42662.4482798964,0.0,1.0
2002-06-12,9.35,9.43,9.141,9.141,31100,2.9367747293359,2.96190221365108,2.87112917656251,2.87112917656251,99015.0851869241,0.0,1.0
2002-06-13,9.04,9.35,9.0,9.35,19400,2.83940572761461,2.9367747293359,2.82684198545702,2.9367747293359,61765.0370619396,0.0,1.0
2002-06-14,9.05,9.249,8.8,9.0,73800,2.842546663154,2.905051280388,2.76402327466909,2.82684198545702,234961.842019132,0.0,1.0
2002-06-17,9.49,9.5,8.95,8.95,34200,2.98074782688746,2.98388876242685,2.81113730776004,2.81113730776004,108884.756057646,0.0,1.0
2002-06-18,9.2,9.49,9.17,9.39,19700,2.88966069624495,2.98074782688746,2.88023788962676,2.94933847149349,62720.1665010419,0.0,1.0
2002-06-19,9.24,9.361,9.17,9.17,25600,2.90222443840254,2.94022975842924,2.88023788962676,2.88023788962676,81504.3788033843,0.0,1.0
2002-06-20,9.329,9.45,9.11,9.15,25000,2.93017876470317,2.96818408472987,2.86139227639038,2.87395601854797,79594.11992518,0.0,1.0
2002-06-21,9.57,9.75,9.4,9.6,51700,3.00587531120263,3.06241215091177,2.95247940703289,3.01529811782082,164600.640005272,0.0,1.0
2002-06-24,9.69,9.75,9.25,9.42,23700,3.04356653767539,3.06241215091177,2.90536537394194,2.95876127811168,75455.2256890707,0.0,1.0
2002-06-25,9.74,10.0,9.25,9.7,39600,3.05927121537237,3.14093553939669,2.90536537394194,3.04670747321479,126077.085961485,0.0,1.0
2002-06-26,9.83,10.0,8.97,9.19,30100,3.08753963522694,3.14093553939669,2.81741917883883,2.88651976070556,95831.3203899169,0.0,1.0
2002-06-27,9.94,10.0,9.56,9.9,30300,3.12208992616031,3.14093553939669,3.00273437566323,3.10952618400272,96468.0733493181,0.0,1.0
2002-06-28,9.84,10.02,9.05,9.47,49300,3.09068057076634,3.14721741047548,2.842546663154,2.97446595580866,156959.604492455,0.0,1.0
2002-07-01,10.25,10.25,9.15,9.15,89000,3.21945892788161,3.21945892788161,2.87395601854797,2.87395601854797,283355.06693364,0.0,1.0
2002-07-02,9.81,10.14,9.59,9.59,11900,3.08125776414815,3.18490863694824,3.01215718228142,3.01215718228142,37886.8010843857,0.0,1.0
2002-07-03,9.75,10.0,9.45,9.5,18700,3.06241215091177,3.14093553939669,2.96818408472987,2.98388876242685,59536.4017040347,0.0,1.0
2002-07-05,10.0,10.0,9.511,9.511,7200,3.14093553939669,3.14093553939669,2.98734379152019,2.98734379152019,22923.1065384518,0.0,1.0
2002-07-08,9.59,10.0,9.25,9.95,17200,3.01215718228142,3.14093553939669,2.90536537394194,3.1252308616997,54760.7545085239,0.0,1.0
2002-07-09,9.959,10.0,9.3,9.301,12900,3.12805770368516,3.14093553939669,2.92107005163892,2.92138414519286,41070.5658813929,0.0,1.0
2002-07-10,9.55,9.96,9.45,9.85,6500,2.99959344012384,3.1283717972391,2.96818408472987,3.09382150630574,20694.4711805468,0.0,1.0
2002-07-11,9.281,9.75,9.08,9.45,28200,2.91510227411407,3.06241215091177,2.85196946977219,2.96818408472987,89782.1672756029,0.0,1.0
2002-07-12,9.28,9.69,9.25,9.311,16500,2.91478818056013,3.04356653767539,2.90536537394194,2.92452508073226,52532.1191506187,0.0,1.0
2002-07-15,9.25,9.48,9.111,9.3,36500,2.90536537394194,2.97760689134806,2.86170636994432,2.92107005163892,116207.415090763,0.0,1.0
2002-07-16,9.139,9.25,9.08,9.25,26100,2.87050098945463,2.90536537394194,2.85196946977219,2.90536537394194,83096.261201888,0.0,1.0
2002-07-17,9.35,9.37,9.16,9.25,13700,2.9367747293359,2.9430566004147,2.87709695408737,2.90536537394194,43617.5777189987,0.0,1.0
2002-07-18,9.12,9.35,9.12,9.121,25600,2.86453321192978,2.9367747293359,2.86453321192978,2.86484730548372,81504.3788033843,0.0,1.0
2002-07-19,8.2,9.11,8.12,9.11,52400,2.57556714230528,2.86139227639038,2.55043965799011,2.86139227639038,166829.275363178,0.0,1.0
2002-07-22,8.54,8.57,8.1,8.1,33100,2.68235895064477,2.69178175726296,2.54415778691132,2.54415778691132,105382.614780938,0.0,1.0
2002-07-23,8.25,8.84,8.25,8.84,12200,2.59127182000227,2.77658701682667,2.59127182000227,2.77658701682667,38841.9305234878,0.0,1.0
2002-07-24,7.35,8.43,7.35,8.1,45900,2.30858762145657,2.64780865971141,2.30858762145657,2.54415778691132,146134.80418263,0.0,1.0
2002-07-25,9.15,9.15,7.3,7.45,37700,2.87395601854797,2.87395601854797,2.29288294375958,2.33999697685053,120027.932847171,0.0,1.0
2002-07-26,8.75,8.75,8.0,8.0,11300,2.7483185969721,2.7483185969721,2.51274843151735,2.51274843151735,35976.5422061814,0.0,1.0
2002-07-29,9.5,9.75,8.79,8.791,28600,2.98388876242685,3.06241215091177,2.76088233912969,2.76119643268363,91055.6731944061,0.0,1.0
2002-07-30,9.8,9.8,9.43,9.7,7700,3.07811682860876,3.07811682860876,2.96190221365108,3.04670747321479,24514.9889369554,0.0,1.0
2002-07-31,9.4,9.839,9.35,9.81,15900,2.95247940703289,3.0903664772124,2.9367747293359,3.08125776414815,50621.8602724144,0.0,1.0
2002-08-01,9.399,9.42,9.05,9.361,11500,2.95216531347895,2.95876127811168,2.842546663154,2.94022975842924,36613.2951655828,0.0,1.0
2002-08-02,9.15,9.25,9.14,9.14,12500,2.87395601854797,2.90536537394194,2.87081508300857,2.87081508300857,39797.05996259,0.0,1.0
2002-08-05,9.009,9.35,9.0,9.259,15200,2.82966882744248,2.9367747293359,2.82684198545702,2.90819221592739,48393.2249145094,0.0,1.0
2002-08-06,9.74,9.75,9.121,9.39,7500,3.05927121537237,3.06241215091177,2.86484730548372,2.94933847149349,23878.235977554,0.0,1.0
2002-08-07,9.769,9.9,9.25,9.75,6600,3.06837992843663,3.10952618400272,2.90536537394194,3.06241215091177,21012.8476602475,0.0,1.0
2002-08-08,9.841,9.85,9.22,9.22,15300,3.09099466432028,3.09382150630574,2.89594256732375,2.89594256732375,48711.6013942102,0.0,1.0
2002-08-09,9.18,9.77,9.18,9.49,23800,2.88337882516616,3.06869402199056,2.88337882516616,2.98074782688746,75773.6021687714,0.0,1.0
2002-08-12,8.799,9.01,8.45,9.0,17200,2.76370918111515,2.82998292099642,2.6540905307902,2.82684198545702,54760.7545085238,0.0,1.0
2002-08-13,8.7,9.2,8.65,8.65,16500,2.73261391927512,2.88966069624495,2.71690924157814,2.71690924157814,52532.1191506188,0.0,1.0
2002-08-14,9.241,9.25,8.51,8.55,8100,2.90253853195648,2.90536537394194,2.67293614402658,2.68549988618417,25788.4948557583,0.0,1.0
2002-08-15,9.36,9.64,9.25,9.25,7200,2.9399156648753,3.02786185997841,2.90536537394194,2.90536537394194,22923.1065384518,0.0,1.0
2002-08-16,9.52,9.75,9.4,9.43,6300,2.99017063350565,3.06241215091177,2.95247940703289,2.96190221365108,20057.7182211453,0.0,1.0
2002-08-19,9.841,9.85,9.53,9.53,11600,3.09099466432028,3.09382150630574,2.99331156904504,2.99331156904504,36931.6716452835,0.0,1.0
2002-08-20,9.81,9.85,9.7,9.71,19700,3.08125776414815,3.09382150630574,3.04670747321479,3.04984840875418,62720.1665010419,0.0,1.0
2002-08-21,10.57,10.95,10.0,10.15,240500,3.3199688651423,3.43932441563937,3.14093553939669,3.18804957248764,765695.433680232,0.0,1.0
2002-08-22,10.14,10.65,9.95,10.65,43000,3.18490863694824,3.34509634945747,3.1252308616997,3.34509634945747,136901.88627131,0.0,1.0
2002-08-23,9.6,10.23,9.35,10.23,24600,3.01529811782082,3.21317705680281,2.9367747293359,3.21317705680281,78320.6140063772,0.0,1.0
2002-08-26,9.94,9.99,9.35,9.35,25400,3.12208992616031,3.13779460385729,2.9367747293359,2.9367747293359,80867.6258439828,0.0,1.0
2002-08-27,9.61,9.7,9.55,9.56,7900,3.01843905336022,3.04670747321479,2.99959344012384,3.00273437566323,25151.7418963569,0.0,1.0
2002-08-28,9.46,9.72,9.44,9.55,27800,2.97132502026927,3.05298934429358,2.96504314919047,2.99959344012384,88508.6613568001,0.0,1.0
2002-08-29,9.874,10.06,9.55,9.85,24100,3.10135975160029,3.15978115263307,2.99959344012384,3.09382150630574,76728.7316078735,0.0,1.0
2002-08-30,9.71,9.9,9.45,9.789,14300,3.04984840875418,3.10952618400272,2.96818408472987,3.07466179951542,45527.836597203,0.0,1.0
2002-09-03,9.25,9.65,9.25,9.61,14200,2.90536537394194,3.0310027955178,2.90536537394194,3.01843905336022,45209.4601175022,0.0,1.0
2002-09-04,9.69,9.75,9.18,9.18,8700,3.04356653767539,3.06241215091177,2.88337882516616,2.88337882516616,27698.7537339627,0.0,1.0
2002-09-05,9.22,9.89,9.21,9.89,11900,2.89594256732375,3.10638524846332,2.89280163178435,3.10638524846332,37886.8010843856,0.0,1.0
2002-09-06,9.7,9.8,9.25,9.589,23300,3.04670747321479,3.07811682860876,2.90536537394194,3.01184308872748,74181.7197702677,0.0,1.0
2002-09-09,9.68,9.74,9.44,9.47,6600,3.04042560213599,3.05927121537237,2.96504314919047,2.97446595580866,21012.8476602476,0.0,1.0
2002-09-10,9.57,9.69,9.25,9.68,13500,3.00587531120263,3.04356653767539,2.90536537394194,3.04042560213599,42980.8247595972,0.0,1.0
2002-09-11,9.8,9.85,9.41,9.41,23200,3.07811682860876,3.09382150630574,2.95562034257228,2.95562034257228,73863.3432905669,0.0,1.0
2002-09-12,9.85,9.87,9.5,9.54,12300,3.09382150630574,3.10010337738453,2.98388876242685,2.99645250458444,39160.3070031885,0.0,1.0
2002-09-13,9.9,10.0,9.65,9.73,17100,3.10952618400272,3.14093553939669,3.0310027955178,3.05613027983298,54442.3780288232,0.0,1.0
2002-09-16,9.76,9.9,9.66,9.66,5300,3.06555308645117,3.10952618400272,3.0341437310572,3.0341437310572,16873.9534241381,0.0,1.0
2002-09-17,9.65,9.88,9.65,9.75,21800,3.0310027955178,3.10324431292393,3.0310027955178,3.06241215091177,69406.0725747571,0.0,1.0
2002-09-18,9.779,9.8,9.6,9.6,8200,3.07152086397602,3.07811682860876,3.01529811782082,3.01529811782082,26106.8713354591,0.0,1.0
2002-09-19,9.49,9.9,9.25,9.71,34800,2.98074782688746,3.10952618400272,2.90536537394194,3.04984840875418,110795.01493585,0.0,1.0
2002-09-20,9.631,9.79,9.41,9.64,48100,3.02503501799295,3.07497589306936,2.95562034257228,3.02786185997841,153139.086736046,0.0,1.0
2002-09-23,9.25,9.5,9.051,9.5,47800,2.90536537394194,2.98388876242685,2.84286075670794,2.98388876242685,152183.957296944,0.0,1.0
2002-09-24,9.21,9.45,9.06,9.06,17300,2.89280163178435,2.96818408472987,2.8456875986934,2.8456875986934,55079.1309882246,0.0,1.0
2002-09-25,9.41,9.65,9.21,9.339,21300,2.95562034257228,3.0310027955178,2.89280163178435,2.93331970024257,67814.1901762535,0.0,1.0
2002-09-26,9.64,9.75,9.26,9.26,17200,3.02786185997841,3.06241215091177,2.90850630948133,2.90850630948133,54760.7545085238,0.0,1.0
2002-09-27,9.45,9.65,9.4,9.63,6600,2.96818408472987,3.0310027955178,2.95247940703289,3.02472092443901,21012.8476602475,0.0,1.0
2002-09-30,9.59,9.59,9.15,9.351,30600,3.01215718228142,3.01215718228142,2.87395601854797,2.93708882288984,97423.2027884205,0.0,1.0
2002-10-01,9.761,9.95,9.3,9.64,44500,3.06586718000511,3.1252308616997,2.92107005163892,3.02786185997841,141677.53346682,0.0,1.0
2002-10-02,9.342,9.99,9.3,9.31,12900,2.93426198090439,3.13779460385729,2.92107005163892,2.92421098717832,41070.5658813928,0.0,1.0
2002-10-03,9.45,9.5,9.22,9.25,13700,2.96818408472987,2.98388876242685,2.89594256732375,2.90536537394194,43617.5777189986,0.0,1.0
2002-10-04,9.01,9.45,9.0,9.449,14900,2.82998292099642,2.96818408472987,2.82684198545702,2.96786999117593,47438.0954754072,0.0,1.0
2002-10-07,8.96,9.34,8.85,9.0,22300,2.81427824329943,2.93363379379651,2.77972795236607,2.82684198545702,70997.9549732606,0.0,1.0
2002-10-08,8.82,9.28,8.7,8.801,96900,2.77030514574788,2.91478818056013,2.73261391927512,2.76433736822303,308506.808829998,0.0,1.0
2002-10-09,8.8,9.0,8.75,9.0,33400,2.76402327466909,2.82684198545702,2.7483185969721,2.82684198545702,106337.74422004,0.0,1.0
2002-10-10,8.73,8.85,8.55,8.771,65400,2.74203672589331,2.77972795236607,2.68549988618417,2.75491456160484,208218.217724271,0.0,1.0
2002-10-11,8.89,8.921,8.551,8.68,60600,2.79229169452366,2.80202859469579,2.68581397973811,2.72633204819633,192936.146698636,0.0,1.0
2002-10-14,9.0,9.13,8.79,8.8,12700,2.82684198545702,2.86767414746918,2.76088233912969,2.76402327466909,40433.8129219914,0.0,1.0
2002-10-15,9.6,9.6,9.05,9.055,17600,3.01529811782082,3.01529811782082,2.842546663154,2.8441171309237,56034.2604273267,0.0,1.0
2002-10-16,9.26,9.6,9.25,9.51,22500,2.90850630948133,3.01529811782082,2.90536537394194,2.98702969796625,71634.7079326621,0.0,1.0
2002-10-17,9.51,9.6,9.269,9.27,14300,2.98702969796625,3.01529811782082,2.91133315146679,2.91164724502073,45527.836597203,0.0,1.0
2002-10-18,9.7,9.7,9.44,9.51,11600,3.04670747321479,3.04670747321479,2.96504314919047,2.98702969796625,36931.6716452835,0.0,1.0
2002-10-21,9.72,9.72,9.35,9.38,20600,3.05298934429358,3.05298934429358,2.9367747293359,2.94619753595409,65585.5548183484,0.0,1.0
2002-10-22,9.492,9.75,9.36,9.64,6900,2.98137601399534,3.06241215091177,2.9399156648753,3.02786185997841,21967.9770993497,0.0,1.0
2002-10-23,9.71,9.72,9.3,9.3,12700,3.04984840875418,3.05298934429358,2.92107005163892,2.92107005163892,40433.8129219915,0.0,1.0
2002-10-24,9.62,9.78,9.41,9.75,13400,3.02157998889961,3.07183495752996,2.95562034257228,3.06241215091177,42662.4482798965,0.0,1.0
2002-10-25,9.57,9.84,9.45,9.6,20700,3.00587531120263,3.09068057076634,2.96818408472987,3.01529811782082,65903.9312980491,0.0,1.0
2002-10-28,9.39,9.78,9.31,9.78,4400,2.94933847149349,3.07183495752996,2.92421098717832,3.07183495752996,14008.5651068317,0.0,1.0
2002-10-29,9.49,9.67,9.3,9.3,8000,2.98074782688746,3.0372846665966,2.92107005163892,2.92107005163892,25470.1183760576,0.0,1.0
2002-10-30,9.64,9.711,9.3,9.68,12400,3.02786185997841,3.05016250230812,2.92107005163892,3.04042560213599,39478.6834828893,0.0,1.0
2002-10-31,9.25,9.69,9.25,9.43,15000,2.90536537394194,3.04356653767539,2.90536537394194,2.96190221365108,47756.471955108,0.0,1.0
2002-11-01,9.76,9.8,9.23,9.23,25300,3.06555308645117,3.07811682860876,2.89908350286314,2.89908350286314,80549.2493642821,0.0,1.0
2002-11-04,9.39,9.8,9.3,9.8,19600,2.94933847149349,3.07811682860876,2.92107005163892,3.07811682860876,62401.7900213411,0.0,1.0
2002-11-05,9.291,9.43,9.13,9.39,19100,2.91824320965346,2.96190221365108,2.86767414746918,2.94933847149349,60809.9076228376,0.0,1.0
2002-11-06,9.8,9.8,9.24,9.24,15400,3.07811682860876,3.07811682860876,2.90222443840254,2.90222443840254,49029.9778739108,0.0,1.0
2002-11-07,9.7,9.85,9.7,9.8,6400,3.04670747321479,3.09382150630574,3.04670747321479,3.07811682860876,20376.0947008461,0.0,1.0
2002-11-08,9.81,9.95,9.71,9.71,6800,3.08125776414815,3.1252308616997,3.04984840875418,3.04984840875418,21649.600619649,0.0,1.0
2002-11-11,9.75,9.95,9.7,9.81,14000,3.06241215091177,3.1252308616997,3.04670747321479,3.08125776414815,44572.7071581008,0.0,1.0
2002-11-12,9.9,9.9,9.75,9.759,6800,3.10952618400272,3.10952618400272,3.06241215091177,3.06523899289723,21649.600619649,0.0,1.0
2002-11-13,9.85,10.0,9.75,9.89,18700,3.09382150630574,3.14093553939669,3.06241215091177,3.10638524846332,59536.4017040346,0.0,1.0
2002-11-14,9.75,9.86,9.51,9.86,19400,3.06241215091177,3.09696244184513,2.98702969796625,3.09696244184513,61765.0370619397,0.0,1.0
2002-11-15,9.7,9.8,9.5,9.77,17500,3.04670747321479,3.07811682860876,2.98388876242685,3.06869402199056,55715.883947626,0.0,1.0
2002-11-18,9.61,9.8,9.4,9.71,23600,3.01843905336022,3.07811682860876,2.95247940703289,3.04984840875418,75136.8492093699,0.0,1.0
2002-11-19,9.81,10.0,9.5,9.61,22800,3.08125776414815,3.14093553939669,2.98388876242685,3.01843905336022,72589.8373717642,0.0,1.0
2002-11-20,11.5,11.5,10.28,10.51,325400,3.61207587030619,3.61207587030619,3.2288817344998,3.30112325190592,1035997.06494614,0.0,1.0
2002-11-21,11.89,11.95,11.14,11.5,181800,3.73457235634266,3.75341796957904,3.49900219088791,3.61207587030619,578808.44009591,0.0,1.0
2002-11-22,11.57,11.95,10.9,11.71,79800,3.63406241908197,3.75341796957904,3.42361973794239,3.67803551663352,254064.430801175,0.0,1.0
2002-11-25,12.4,12.74,11.5,11.5,155800,3.89476006885189,4.00155187719138,3.61207587030619,3.61207587030619,496030.555373722,0.0,1.0
2002-11-26,12.88,13.0,12.27,12.53,140300,4.04552497474293,4.08321620121569,3.85392790683974,3.93559223086405,446682.201020111,0.0,1.0
2002-11-27,13.39,13.5,12.72,13.18,104900,4.20571268725217,4.24026297818553,3.99527000611259,4.13975304092483,333976.927206055,0.0,1.0
2002-11-29,14.37,14.4,13.45,13.5,177900,4.51352437011304,4.52294717673123,4.22455830048855,4.24026297818553,566391.757387581,0.0,1.0
2002-12-02,13.69,15.0,13.6,14.69,207000,4.29994075343407,4.71140330909503,4.2716723335795,4.61403430737373,659039.31298049,0.0,1.0
2002-12-03,12.46,13.75,12.15,13.73,158400,3.91360568208827,4.31878636667045,3.81623668036698,4.31250449559165,504308.343845941,0.0,1.0
2002-12-04,13.15,13.48,11.74,12.1,228700,4.13033023430665,4.23398110710674,3.68745832325171,3.80053200266999,728127.009075546,0.0,1.0
2002-12-05,12.74,13.5,12.74,13.45,89500,4.00155187719138,4.24026297818553,4.00155187719138,4.22455830048855,284946.949332145,0.0,1.0
2002-12-06,12.79,12.8,11.98,12.44,61500,4.01725655488836,4.02039749042776,3.76284077619723,3.90732381100948,195801.535015943,0.0,1.0
2002-12-09,12.7,12.99,11.95,12.84,107000,3.98898813503379,4.0800752656763,3.75341796957904,4.03296123258535,340662.833279771,0.0,1.0
2002-12-10,13.14,13.3,12.45,12.45,141900,4.12718929876725,4.1774442673976,3.91046474654888,3.91046474654888,451776.224695322,0.0,1.0
2002-12-11,13.8,13.9,13.17,13.18,237400,4.33449104436743,4.3659003997614,4.13661210538544,4.13975304092483,755825.76280951,0.0,1.0
2002-12-12,13.69,13.98,13.5,13.98,85400,4.29994075343407,4.39102788407657,4.24026297818553,4.39102788407657,271893.513664415,0.0,1.0
2002-12-13,13.38,13.95,12.8,13.57,101300,4.20257175171277,4.38160507745838,4.02039749042776,4.26224952696131,322515.373936829,0.0,1.0
2002-12-16,13.6,13.75,13.15,13.39,116400,4.2716723335795,4.31878636667045,4.13033023430665,4.20571268725217,370590.222371638,0.0,1.0
2002-12-17,13.79,13.98,13.51,13.62,92800,4.33135010882803,4.39102788407657,4.24340391372493,4.27795420465829,295453.373162268,0.0,1.0
2002-12-18,13.79,14.0,13.48,14.0,67700,4.33135010882803,4.39730975515536,4.23398110710674,4.39730975515536,215540.876757388,0.0,1.0
2002-12-19,13.92,14.3,13.83,13.83,167500,4.37218227084019,4.49153782133726,4.34391385098562,4.34391385098562,533280.603498706,0.0,1.0
2002-12-20,14.1,14.3,13.6,14.25,131500,4.42871911054933,4.49153782133726,4.2716723335795,4.47583314364028,418665.070806447,0.0,1.0
2002-12-23,14.05,14.25,13.75,14.15,201000,4.41301443285235,4.47583314364028,4.31878636667045,4.44442378824631,639936.724198447,0.0,1.0
2002-12-24,13.95,14.15,13.8,14.05,89700,4.38160507745838,4.44442378824631,4.33449104436743,4.41301443285235,285583.702291546,0.0,1.0
2002-12-26,13.52,14.05,13.5,13.98,68000,4.24654484926432,4.41301443285235,4.24026297818553,4.39102788407657,216496.00619649,0.0,1.0
2002-12-27,12.7,13.53,12.32,13.47,127500,3.98898813503379,4.24968578480372,3.86963258453672,4.23084017156734,405930.011618419,0.0,1.0
2002-12-30,12.85,13.4,12.55,13.4,83600,4.03610216812474,4.20885362279156,3.94187410194284,4.20885362279156,266162.737029802,0.0,1.0
2002-12-31,13.38,13.92,12.44,12.86,210600,4.20257175171277,4.37218227084019,3.90732381100948,4.03924310366414,670500.866249716,0.0,1.0
2003-01-02,13.2,13.59,12.78,13.38,58500,4.14603491200363,4.2685313980401,4.01411561934897,4.20257175171277,186250.240624921,0.0,1.0
2003-01-03,13.34,13.46,12.84,12.94,70100,4.19000800955518,4.22769923602794,4.03296123258535,4.06437058797931,223181.912270205,0.0,1.0
2003-01-06,13.77,13.99,12.5,12.55,112200,4.32506823774924,4.39416881961597,3.92616942424586,3.94187410194284,357218.410224208,0.0,1.0
2003-01-07,14.06,14.43,13.8,13.8,205800,4.41615536839174,4.53236998334942,4.33449104436743,4.33449104436743,655218.795224082,0.0,1.0
2003-01-08,14.31,14.4,13.93,14.2,93800,4.49467875687666,4.52294717673123,4.37532320637959,4.4601284659433,298637.137959275,0.0,1.0
2003-01-09,15.55,15.67,14.17,14.32,329000,4.88415476376185,4.92184599023461,4.45070565932511,4.49781969241606,1047458.61821537,0.0,1.0
2003-01-10,15.05,15.5,14.66,15.5,193000,4.72710798679202,4.86845008606487,4.60461150075554,4.86845008606487,614466.605822389,0.0,1.0
2003-01-13,14.97,15.3,14.28,14.4,98100,4.70198050247684,4.80563137527693,4.48525595025847,4.52294717673123,312327.326586407,0.0,1.0
2003-01-14,15.09,15.1,14.61,14.85,86300,4.7396717289496,4.742812664489,4.58890682305856,4.66428927600408,274758.901981722,0.0,1.0
2003-01-15,15.0,15.1,14.74,15.08,113100,4.71140330909503,4.742812664489,4.62973898507072,4.73653079341021,360083.798541515,0.0,1.0
2003-01-16,15.14,15.3,15.0,15.01,85500,4.75537640664659,4.80563137527693,4.71140330909503,4.71454424463443,272211.890144115,0.0,1.0
2003-01-17,15.01,15.25,14.75,14.75,108300,4.71454424463443,4.78992669757995,4.63287992061012,4.63287992061012,344801.72751588,0.0,1.0
2003-01-21,14.26,15.07,14.0,15.02,145800,4.47897407917968,4.73338985787081,4.39730975515536,4.71768518017383,464192.90740365,0.0,1.0
2003-01-22,14.59,15.35,14.25,14.3,181400,4.58262495197977,4.82133605297392,4.47583314364028,4.49153782133726,577534.934177106,0.0,1.0
2003-01-23,15.24,15.4,14.74,14.8,94700,4.78678576204055,4.8370407306709,4.62973898507072,4.6485845983071,301502.526276582,0.0,1.0
2003-01-24,15.15,15.3,14.94,15.09,39600,4.75851734218598,4.80563137527693,4.69255769585865,4.7396717289496,126077.085961485,0.0,1.0
2003-01-27,15.22,15.29,14.75,15.16,93300,4.78050389096176,4.80249043973754,4.63287992061012,4.76165827772538,297045.255560772,0.0,1.0
2003-01-28,15.24,15.35,14.94,15.03,85600,4.78678576204055,4.82133605297392,4.69255769585865,4.72082611571322,272530.266623817,0.0,1.0
2003-01-29,15.24,15.35,14.94,15.03,53300,4.78678576204055,4.82133605297392,4.69255769585865,4.72082611571322,169694.663680484,0.0,1.0
2003-01-30,14.77,15.45,14.71,14.9,254300,4.63916179168891,4.85274540836788,4.62031617845253,4.67999395370107,809631.387878931,0.0,1.0
2003-01-31,15.24,15.3,14.73,14.75,108300,4.78678576204055,4.80563137527693,4.62659804953132,4.63287992061012,344801.72751588,0.0,1.0
2003-02-03,15.41,15.5,15.26,15.5,152400,4.8401816662103,4.86845008606487,4.79306763311935,4.86845008606487,485205.755063897,0.0,1.0
2003-02-04,15.35,15.45,14.71,15.45,204300,4.82133605297392,4.85274540836788,4.62031617845253,4.85274540836788,650443.148028571,0.0,1.0
2003-02-05,15.43,15.5,15.26,15.26,91400,4.84646353728909,4.86845008606487,4.79306763311935,4.79306763311935,290996.102446458,0.0,1.0
2003-02-06,16.22,16.4,15.08,15.36,223300,5.09459744490143,5.15113428461057,4.73653079341021,4.82447698851331,710934.679171708,0.0,1.0
2003-02-07,16.22,16.27,15.78,16.08,164800,5.09459744490143,5.11030212259841,4.95639628116797,5.05062434734987,524684.438546787,0.0,1.0
2003-02-10,16.0,16.2,15.41,15.91,156900,5.0254968630347,5.08831557382264,4.8401816662103,4.99722844318013,499532.69665043,0.0,1.0
2003-02-11,15.6,16.05,15.46,15.99,250100,4.89985944145883,5.04120154073169,4.85588634390728,5.0223559274953,796259.575731502,0.0,1.0
2003-02-12,14.68,15.6,14.55,15.39,188500,4.61089337183434,4.89985944145883,4.57006120982218,4.8338997951315,600139.664235857,0.0,1.0
2003-02-13,13.99,15.0,13.4,14.75,188700,4.39416881961597,4.71140330909503,4.20885362279156,4.63287992061012,600776.417195258,0.0,1.0
2003-02-14,13.97,14.0,13.59,13.99,94000,4.38788694853717,4.39730975515536,4.2685313980401,4.39416881961597,299273.890918677,0.0,1.0
2003-02-18,15.02,15.08,13.95,13.95,202300,4.71768518017383,4.73653079341021,4.38160507745838,4.38160507745838,644075.618434556,0.0,1.0
2003-02-19,15.51,16.0,14.98,15.1,718000,4.87159102160426,5.0254968630347,4.70512143801624,4.742812664489,2285943.12425117,0.0,1.0
2003-02-20,16.4,16.94,15.5,15.65,833500,5.15113428461057,5.32074480373799,4.86845008606487,4.91556411915582,2653667.9583055,0.0,1.0
2003-02-21,16.36,16.85,16.0,16.84,313200,5.13857054245298,5.29247638388342,5.0254968630347,5.28933544834402,997155.134422656,0.0,1.0
2003-02-24,16.0,16.6,15.99,16.45,300500,5.0254968630347,5.2139529953985,5.0223559274953,5.16683896230755,956721.321500664,0.0,1.0
2003-02-25,16.35,16.36,15.75,15.9,223600,5.13542960691359,5.13857054245298,4.94697347454978,4.99408750764073,711889.80861081,0.0,1.0
2003-02-26,16.01,16.25,15.88,16.24,129700,5.0286377985741,5.10402025151962,4.98780563656194,5.10087931598022,412934.294171834,0.0,1.0
2003-02-27,16.63,16.63,15.96,15.96,165000,5.22337580201669,5.22337580201669,5.01293312087711,5.01293312087711,525321.191506188,0.0,1.0
2003-02-28,16.24,17.0,16.06,16.6,187400,5.10087931598022,5.33959041697437,5.04434247627108,5.2139529953985,596637.52295915,0.0,1.0
2003-03-03,16.2,16.46,16.07,16.2,107200,5.08831557382264,5.16997989784695,5.04748341181048,5.08831557382264,341299.586239172,0.0,1.0
2003-03-04,16.3,16.36,16.05,16.11,193200,5.1197249292166,5.13857054245298,5.04120154073169,5.06004715396806,615103.358781791,0.0,1.0
2003-03-05,16.5,16.63,16.08,16.3,167500,5.18254364000454,5.22337580201669,5.05062434734987,5.1197249292166,533280.603498706,0.0,1.0
2003-03-06,16.41,16.73,16.08,16.33,89700,5.15427522014997,5.25478515741066,5.05062434734987,5.12914773583479,285583.702291546,0.0,1.0
2003-03-07,16.18,16.58,16.07,16.25,63200,5.08203370274384,5.20767112431971,5.04748341181048,5.10402025151962,201213.935170855,0.0,1.0
2003-03-10,16.71,16.72,16.08,16.12,112900,5.24850328633187,5.25164422187126,5.05062434734987,5.06318808950746,359447.045582113,0.0,1.0
2003-03-11,16.83,17.1,16.51,16.57,209600,5.28619451280463,5.37099977236834,5.18568457554393,5.20453018878031,667317.101452709,0.0,1.0
2003-03-12,16.23,16.95,16.2,16.54,167200,5.09773838044083,5.32388573927739,5.08831557382264,5.19510738216212,532325.474059604,0.0,1.0
2003-03-13,15.9,16.75,15.86,16.3,184000,4.99408750764073,5.26106702848945,4.98152376548315,5.1197249292166,585812.722649326,0.0,1.0
2003-03-14,15.19,16.0,15.0,15.85,199100,4.77108108434357,5.0254968630347,4.71140330909503,4.97838282994375,633887.571084134,0.0,1.0
2003-03-17,15.0,15.1,14.19,15.09,307900,4.71140330909503,4.742812664489,4.4569875304039,4.7396717289496,980281.180998518,0.0,1.0
2003-03-18,15.64,16.22,14.99,14.99,316100,4.91242318361642,5.09459744490143,4.70826237355564,4.70826237355564,1006388.05233398,0.0,1.0
2003-03-19,15.13,16.0,15.04,15.76,104800,4.75223547110719,5.0254968630347,4.72396705125262,4.95011441008918,333658.550726355,0.0,1.0
2003-03-20,15.41,15.8,14.8,14.95,113400,4.8401816662103,4.96267815224677,4.6485845983071,4.69569863139805,361038.927980616,0.0,1.0
2003-03-21,16.07,16.48,15.62,15.62,193500,5.04748341181048,5.17626176892574,4.90614131253763,4.90614131253763,616058.488220893,0.0,1.0
2003-03-24,15.6,16.2,15.45,16.06,78200,4.89985944145883,5.08831557382264,4.85274540836788,5.04434247627108,248970.407125963,0.0,1.0
2003-03-25,15.65,15.95,15.48,15.5,83400,4.91556411915582,5.00979218533772,4.86216821498607,4.86845008606487,265525.9840704,0.0,1.0
2003-03-26,15.59,15.7,15.31,15.65,42700,4.89671850591944,4.9312687968528,4.80877231081633,4.91556411915582,135946.756832207,0.0,1.0
2003-03-27,15.76,15.98,15.4,15.55,43500,4.95011441008918,5.01921499195591,4.8370407306709,4.88415476376185,138493.768669813,0.0,1.0
2003-03-28,15.96,16.25,15.61,15.61,88400,5.01293312087711,5.10402025151962,4.90300037699823,4.90300037699823,281444.808055437,0.0,1.0
2003-03-31,15.55,15.8,15.28,15.4,89500,4.88415476376185,4.96267815224677,4.79934950419814,4.8370407306709,284946.949332145,0.0,1.0
2003-04-01,15.74,15.88,15.38,15.57,113100,4.94383253901039,4.98780563656194,4.83075885959211,4.89043663484064,360083.798541514,0.0,1.0
2003-04-02,15.75,16.16,15.59,15.75,70800,4.94697347454978,5.07575183166505,4.89671850591944,4.94697347454978,225410.54762811,0.0,1.0
2003-04-03,15.649,15.84,15.56,15.8,53000,4.91525002560188,4.97524189440435,4.88729569930125,4.96267815224677,168739.534241382,0.0,1.0
2003-04-04,15.62,15.78,15.61,15.65,31700,4.90614131253763,4.95639628116797,4.90300037699823,4.91556411915582,100925.344065128,0.0,1.0
2003-04-07,15.54,16.05,15.53,15.71,52400,4.88101382822245,5.04120154073169,4.87787289268306,4.9344097323922,166829.275363177,0.0,1.0
2003-04-08,14.8,15.65,14.35,15.42,169800,4.6485845983071,4.91556411915582,4.50724249903425,4.84332260174969,540603.262531823,0.0,1.0
2003-04-09,14.759,14.8,14.57,14.75,121400,4.63570676259557,4.6485845983071,4.57634308090098,4.63287992061012,386509.046356674,0.0,1.0
2003-04-10,14.5,14.92,14.381,14.9,101600,4.5543565321252,4.68627582477986,4.51697939920638,4.67999395370107,323470.503375931,0.0,1.0
2003-04-11,14.46,14.49,14.25,14.46,69000,4.54179278996761,4.5512155965858,4.47583314364028,4.54179278996761,219679.770993497,0.0,1.0
2003-04-14,15.12,15.18,13.95,14.15,96200,4.74909453556779,4.76794014880417,4.38160507745838,4.44442378824631,306278.173472093,0.0,1.0
2003-04-15,14.86,15.05,14.54,14.75,45800,4.66743021154348,4.72710798679202,4.56692027428278,4.63287992061012,145816.42770293,0.0,1.0
2003-04-16,14.92,14.92,14.53,14.6,76400,4.68627582477986,4.68627582477986,4.56377933874339,4.58576588751917,243239.63049135,0.0,1.0
2003-04-17,14.8,15.3,14.6,15.19,32300,4.6485845983071,4.80563137527693,4.58576588751917,4.77108108434357,102835.602943333,0.0,1.0
2003-04-21,14.81,14.91,14.5,14.72,49500,4.6517255338465,4.68313488924046,4.5543565321252,4.62345711399193,157596.357451856,0.0,1.0
2003-04-22,14.26,14.92,14.2,14.9,63900,4.47897407917968,4.68627582477986,4.4601284659433,4.67999395370107,203442.57052876,0.0,1.0
2003-04-23,13.25,14.52,12.86,14.52,370800,4.16173958970061,4.56063840320399,4.03924310366414,4.56063840320399,1180539.98673027,0.0,1.0
2003-04-24,13.26,13.66,13.09,13.25,178600,4.16488052524001,4.29051794681588,4.11148462107027,4.16173958970061,568620.392745486,0.0,1.0
2003-04-25,13.6,13.93,13.2,13.43,89200,4.2716723335795,4.37532320637959,4.14603491200363,4.21827642940975,283991.819893042,0.0,1.0
2003-04-28,13.9,14.1,13.61,13.61,84600,4.3659003997614,4.42871911054933,4.27481326911889,4.27481326911889,269346.501826809,0.0,1.0
2003-04-29,13.75,14.05,13.38,14.05,61100,4.31878636667045,4.41301443285235,4.20257175171277,4.41301443285235,194528.02909714,0.0,1.0
2003-04-30,14.05,14.36,13.75,13.75,64800,4.41301443285235,4.51038343457364,4.31878636667045,4.31878636667045,206307.958846066,0.0,1.0
2003-05-01,13.92,14.1,13.75,14.09,40200,4.37218227084019,4.42871911054933,4.31878636667045,4.42557817500993,127987.344839689,0.0,1.0
2003-05-02,14.68,14.82,13.93,13.98,105000,4.61089337183434,4.65486646938589,4.37532320637959,4.39102788407657,334295.303685756,0.0,1.0
2003-05-05,14.66,14.9,14.4,14.4,60200,4.60461150075554,4.67999395370107,4.52294717673123,4.52294717673123,191662.640779834,0.0,1.0
2003-05-06,14.63,14.87,14.22,14.75,109300,4.59518869413735,4.67057114708288,4.46641033702209,4.63287992061012,347985.492312887,0.0,1.0
2003-05-07,14.62,14.9,14.24,14.665,70900,4.59204775859796,4.67999395370107,4.47269220810088,4.60618196852524,225728.92410781,0.0,1.0
2003-05-08,14.5,14.77,14.33,14.665,31500,4.5543565321252,4.63916179168891,4.50096062795545,4.60618196852524,100288.591105727,0.0,1.0
2003-05-09,14.67,14.67,14.25,14.5,34100,4.60775243629494,4.60775243629494,4.47583314364028,4.5543565321252,108566.379577946,0.0,1.0
2003-05-12,14.36,14.7,14.26,14.565,41000,4.51038343457364,4.61717524291313,4.47897407917968,4.57477261313128,130534.356677295,0.0,1.0
2003-05-13,14.51,14.8,14.25,14.25,41700,4.55749746766459,4.6485845983071,4.47583314364028,4.47583314364028,132762.9920352,0.0,1.0
2003-05-14,14.2,14.8,14.2,14.55,38200,4.4601284659433,4.6485845983071,4.4601284659433,4.57006120982218,121619.815245675,0.0,1.0
2003-05-15,14.74,14.8,14.21,14.21,61800,4.62973898507072,4.6485845983071,4.46326940148269,4.46326940148269,196756.664455045,0.0,1.0
2003-05-16,14.8,14.83,14.48,14.65,52600,4.6485845983071,4.65800740492529,4.5480746610464,4.60147056521615,167466.028322579,0.0,1.0
2003-05-19,14.46,14.75,14.43,14.75,55400,4.54179278996761,4.63287992061012,4.53236998334942,4.63287992061012,176380.569754199,0.0,1.0
2003-05-20,14.45,14.69,14.3,14.45,69300,4.53865185442821,4.61403430737373,4.49153782133726,4.53865185442821,220634.900432599,0.0,1.0
2003-05-21,14.53,14.59,14.23,14.45,85600,4.56377933874339,4.58262495197977,4.46955127256149,4.53865185442821,272530.266623816,0.0,1.0
2003-05-22,14.75,14.76,14.46,14.55,53900,4.63287992061012,4.63602085614951,4.54179278996761,4.57006120982218,171604.922558688,0.0,1.0
2003-05-23,14.97,15.0,14.65,14.75,74200,4.70198050247684,4.71140330909503,4.60147056521615,4.63287992061012,236235.347937934,0.0,1.0
2003-05-27,15.53,15.85,14.95,15.0,107600,4.87787289268306,4.97838282994375,4.69569863139805,4.71140330909503,342573.092157975,0.0,1.0
2003-05-28,15.63,15.95,15.2,15.5,64200,4.90928224807702,5.00979218533772,4.77422201988297,4.86845008606487,204397.699967862,0.0,1.0
2003-05-29,15.27,16.0,15.09,15.55,70400,4.79620856865874,5.0254968630347,4.7396717289496,4.88415476376185,224137.041709307,0.0,1.0
2003-05-30,15.74,15.88,15.19,15.26,46200,4.94383253901039,4.98780563656194,4.77108108434357,4.79306763311935,147089.933621733,0.0,1.0
2003-06-02,15.97,16.65,15.62,15.75,101800,5.01607405641651,5.22965767309549,4.90614131253763,4.94697347454978,324107.256335333,0.0,1.0
2003-06-03,16.67,16.75,15.75,16.0,126400,5.23593954417428,5.26106702848945,4.94697347454978,5.0254968630347,402427.87034171,0.0,1.0
2003-06-04,18.71,18.88,17.2,17.25,765400,5.8766903942112,5.93008629838095,5.4024091277623,5.41811380545929,2436853.57562931,0.0,1.0
2003-06-05,18.71,19.376,18.27,19.0,279600,5.8766903942112,6.08587670113502,5.73848923047775,5.96777752485371,890180.637243214,0.0,1.0
2003-06-06,17.85,18.83,17.0,18.46,353200,5.60656993782309,5.91438162068396,5.33959041697437,5.79816700572629,1124505.72630294,0.0,1.0
2003-06-09,17.0,17.7,16.59,17.69,222900,5.33959041697437,5.55945590473214,5.21081205985911,5.55631496919274,709661.173252905,0.0,1.0
2003-06-10,17.58,17.77,17.01,17.01,205300,5.52176467825938,5.58144245350791,5.34273135251377,5.34273135251377,653626.912825578,0.0,1.0
2003-06-11,17.231,17.75,17.05,17.63,189900,5.41214602793443,5.57516058242912,5.35529509467135,5.53746935595636,604596.934951668,0.0,1.0
2003-06-12,17.33,17.5,17.04,17.32,136400,5.44324128977446,5.4966371939442,5.35215415913196,5.44010035423506,434265.518311782,0.0,1.0
2003-06-13,17.09,17.35,17.0,17.17,237000,5.36785883682894,5.44952316085325,5.33959041697437,5.39298632114411,754552.256890707,0.0,1.0
2003-06-16,16.82,17.34,16.02,17.0,256100,5.28305357726523,5.44638222531386,5.03177873411349,5.33959041697437,815362.164513544,0.0,1.0
2003-06-17,16.4,17.0,16.0,16.72,256400,5.15113428461057,5.33959041697437,5.0254968630347,5.25164422187126,816317.293952646,0.0,1.0
2003-06-18,17.23,17.25,16.39,16.39,111300,5.41183193438049,5.41811380545929,5.14799334907117,5.14799334907117,354353.021906902,0.0,1.0
2003-06-19,16.98,17.32,16.84,17.14,89800,5.33330854589558,5.44010035423506,5.28933544834402,5.38356351452592,285902.078771246,0.0,1.0
2003-06-20,16.24,16.95,16.0,16.95,108400,5.10087931598022,5.32388573927739,5.0254968630347,5.32388573927739,345120.103995581,0.0,1.0
2003-06-23,15.6,16.25,15.11,16.25,137300,4.89985944145883,5.10402025151962,4.7459536000284,5.10402025151962,437130.906629089,0.0,1.0
2003-06-24,16.23,16.39,15.65,15.75,136700,5.09773838044083,5.14799334907117,4.91556411915582,4.94697347454978,435220.647750884,0.0,1.0
2003-06-25,16.56,16.8,16.14,16.39,142900,5.20138925324092,5.27677170618644,5.06946996058625,5.14799334907117,454959.989492329,0.0,1.0
2003-06-26,16.36,16.919,16.1,16.75,92300,5.13857054245298,5.31414883910526,5.05690621842867,5.26106702848945,293861.490763765,0.0,1.0
2003-06-27,16.73,17.0,16.21,16.25,82700,5.25478515741066,5.33959041697437,5.09145650936203,5.10402025151962,263297.348712496,0.0,1.0
2003-06-30,16.26,16.79,16.2,16.75,49600,5.10716118705902,5.27363077064704,5.08831557382264,5.26106702848945,157914.733931557,0.0,1.0
2003-07-01,16.38,16.38,15.72,16.25,64200,5.14485241353178,5.14485241353178,4.93755066793159,5.10402025151962,204397.699967862,0.0,1.0
2003-07-02,16.37,16.45,16.17,16.3,36100,5.14171147799238,5.16683896230755,5.07889276720445,5.1197249292166,114933.90917196,0.0,1.0
2003-07-03,16.87,16.87,16.14,16.29,54500,5.29875825496221,5.29875825496221,5.06946996058625,5.1165839936772,173515.181436893,0.0,1.0
2003-07-07,16.95,17.0,16.217,16.88,121600,5.32388573927739,5.33959041697437,5.09365516423961,5.30189919050161,387145.799316075,0.0,1.0
2003-07-08,17.99,18.1,16.69,16.99,228200,5.65054303537464,5.68509332630801,5.24222141525307,5.33644948143497,726535.126677043,0.0,1.0
2003-07-09,17.38,18.1,17.3,18.1,153300,5.45894596747144,5.68509332630801,5.43381848315627,5.68509332630801,488071.143381204,0.0,1.0
2003-07-10,17.34,17.7,17.25,17.32,75600,5.44638222531386,5.55945590473214,5.41811380545929,5.44010035423506,240692.618653744,0.0,1.0
2003-07-11,17.54,17.62,17.25,17.26,85200,5.50920093610179,5.53432842041697,5.41811380545929,5.42125474099868,271256.760705014,0.0,1.0
2003-07-14,17.39,17.84,17.15,17.54,83800,5.46208690301084,5.60342900228369,5.38670445006532,5.50920093610179,266799.489989204,0.0,1.0
2003-07-15,17.75,17.75,17.25,17.4,93600,5.57516058242912,5.57516058242912,5.41811380545929,5.46522783855024,298000.384999874,0.0,1.0
2003-07-16,18.02,18.32,17.6,17.6,157900,5.65996584199283,5.75419390817473,5.52804654933817,5.52804654933817,502716.461447437,0.0,1.0
2003-07-17,17.28,18.0,17.1,17.9,93200,5.42753661207748,5.65368397091404,5.37099977236834,5.62227461552007,296726.879081071,0.0,1.0
2003-07-18,17.07,17.46,16.76,17.281,82600,5.36157696575015,5.48407345178662,5.26420796402885,5.42785070563142,262978.972232795,0.0,1.0
2003-07-21,17.1,17.12,15.74,17.0,98200,5.37099977236834,5.37728164344713,4.94383253901039,5.33959041697437,312645.703066107,0.0,1.0
2003-07-22,17.01,17.27,16.75,16.75,69800,5.34273135251377,5.42439567653808,5.26106702848945,5.26106702848945,222226.782831103,0.0,1.0
2003-07-23,16.61,17.0,16.6,17.0,157800,5.2170939309379,5.33959041697437,5.2139529953985,5.33959041697437,502398.084967736,0.0,1.0
2003-07-24,16.52,17.05,16.5,16.6,115300,5.18882551108333,5.35529509467135,5.18254364000454,5.2139529953985,367088.08109493,0.0,1.0
2003-07-25,16.87,16.923,16.41,16.5,124700,5.29875825496221,5.31540521332102,5.15427522014997,5.18254364000454,397015.470186798,0.0,1.0
2003-07-28,16.559,16.98,16.28,16.98,76300,5.20107515968698,5.33330854589558,5.11344305813781,5.33330854589558,242921.254011649,0.0,1.0
2003-07-29,16.73,17.09,16.33,17.09,46300,5.25478515741066,5.36785883682894,5.12914773583479,5.36785883682894,147408.310101433,0.0,1.0
2003-07-30,16.81,16.93,16.31,16.34,166100,5.27991264172583,5.31760386819859,5.122865864756,5.13228867137419,528823.332782896,0.0,1.0
2003-07-31,16.78,16.95,16.55,16.55,37200,5.27048983510764,5.32388573927739,5.19824831770152,5.19824831770152,118436.050448668,0.0,1.0
2003-08-01,16.45,16.94,16.37,16.87,228300,5.16683896230755,5.32074480373799,5.14171147799238,5.29875825496221,726853.503156744,0.0,1.0
2003-08-04,15.5,16.54,15.45,16.42,147300,4.86845008606487,5.19510738216212,4.85274540836788,5.15741615568936,468968.55459916,0.0,1.0
2003-08-05,15.8,16.18,15.49,15.66,59000,4.96267815224677,5.08203370274384,4.86530915052547,4.91870505469521,187842.123023425,0.0,1.0
2003-08-06,15.75,16.04,15.5,16.04,36600,4.94697347454978,5.03806060519229,4.86845008606487,5.03806060519229,116525.791570464,0.0,1.0
2003-08-07,15.47,15.93,15.25,15.93,111600,4.85902727944668,5.00351031425892,4.78992669757995,5.00351031425892,355308.151346003,0.0,1.0
2003-08-08,15.5,15.76,15.35,15.47,17600,4.86845008606487,4.95011441008918,4.82133605297392,4.85902727944668,56034.2604273267,0.0,1.0
2003-08-11,15.789,15.79,15.5,15.7,32000,4.95922312315343,4.95953721670737,4.86845008606487,4.9312687968528,101880.47350423,0.0,1.0
2003-08-12,15.57,15.85,15.15,15.84,84600,4.89043663484064,4.97838282994375,4.75851734218598,4.97524189440435,269346.501826809,0.0,1.0
2003-08-13,15.65,15.83,15.41,15.68,93100,4.91556411915582,4.97210095886496,4.8401816662103,4.92498692577401,296408.50260137,0.0,1.0
2003-08-14,15.95,16.15,15.78,15.79,51900,5.00979218533772,5.07261089612565,4.95639628116797,4.95953721670737,165237.392964674,0.0,1.0
2003-08-15,16.25,16.47,16.0,16.16,20700,5.10402025151962,5.17312083338635,5.0254968630347,5.07575183166505,65903.9312980491,0.0,1.0
2003-08-18,16.909,16.909,16.27,16.47,128400,5.31100790356586,5.31100790356586,5.11030212259841,5.17312083338635,408795.399935725,0.0,1.0
2003-08-19,17.85,17.9,16.75,17.0,142600,5.60656993782309,5.62227461552007,5.26106702848945,5.33959041697437,454004.860053227,0.0,1.0
2003-08-20,16.96,17.47,16.47,17.03,168200,5.32702667481678,5.48721438732601,5.17312083338635,5.34901322359256,535509.238856612,0.0,1.0
2003-08-21,16.12,16.98,15.87,16.96,136300,5.06318808950746,5.33330854589558,4.98466470102254,5.32702667481678,433947.141832082,0.0,1.0
2003-08-22,15.99,16.53,15.76,16.23,93800,5.0223559274953,5.19196644662273,4.95011441008918,5.09773838044083,298637.137959276,0.0,1.0
2003-08-25,16.12,16.17,15.46,15.76,91800,5.06318808950746,5.07889276720445,4.85588634390728,4.95011441008918,292269.608365261,0.0,1.0
2003-08-26,16.11,16.25,15.59,16.15,59400,5.06004715396806,5.10402025151962,4.89671850591944,5.07261089612565,189115.628942228,0.0,1.0
2003-08-27,16.149,16.32,15.8,16.25,20400,5.07229680257171,5.1260068002954,4.96267815224677,5.10402025151962,64948.8018589469,0.0,1.0
2003-08-28,15.78,16.15,15.7,16.15,38800,4.95639628116797,5.07261089612565,4.9312687968528,5.07261089612565,123530.074123879,0.0,1.0
2003-08-29,16.21,16.39,15.85,15.93,84200,5.09145650936203,5.14799334907117,4.97838282994375,5.00351031425892,268072.995908006,0.0,1.0
2003-09-02,16.5101,16.6,16.2,16.4,59000,5.18571598489933,5.2139529953985,5.08831557382264,5.15113428461057,187842.123023425,0.0,1.0
2003-09-03,16.33,16.71,16.04,16.5,173800,5.12914773583479,5.24850328633187,5.03806060519229,5.18254364000454,553338.321719852,0.0,1.0
2003-09-04,16.89,16.95,16.22,16.27,60400,5.30504012604101,5.32388573927739,5.09459744490143,5.11030212259841,192299.393739235,0.0,1.0
2003-09-05,16.68,16.95,16.49,16.87,80400,5.23908047971368,5.32388573927739,5.17940270446514,5.29875825496221,255974.689679379,0.0,1.0
2003-09-08,16.949,16.95,16.39,16.65,57000,5.32357164572345,5.32388573927739,5.14799334907117,5.22965767309549,181474.59342941,0.0,1.0
2003-09-09,16.5,16.959,16.1,16.9,149200,5.18254364000454,5.32671258126284,5.05690621842867,5.3081810615804,475017.707713474,0.0,1.0
2003-09-10,16.53,16.849,16.25,16.49,69400,5.19196644662273,5.29216229032948,5.10402025151962,5.17940270446514,220953.2769123,0.0,1.0
2003-09-11,16.8,16.82,16.2,16.25,62500,5.27677170618644,5.28305357726523,5.08831557382264,5.10402025151962,198985.29981295,0.0,1.0
2003-09-12,16.78,16.92,16.31,16.555,99100,5.27048983510764,5.3144629326592,5.122865864756,5.19981878547122,315511.091383414,0.0,1.0
2003-09-15,16.62,16.85,16.61,16.7,44600,5.2202348664773,5.29247638388342,5.2170939309379,5.24536235079247,141995.909946521,0.0,1.0
2003-09-16,16.89,16.951,16.42,16.8,83600,5.30504012604101,5.32419983283133,5.15741615568936,5.27677170618644,266162.737029802,0.0,1.0
2003-09-17,16.98,16.99,16.56,16.95,63400,5.33330854589558,5.33644948143497,5.20138925324092,5.32388573927739,201850.688130256,0.0,1.0
2003-09-18,16.98,17.07,16.79,16.9,62400,5.33330854589558,5.36157696575015,5.27363077064704,5.3081810615804,198666.923333249,0.0,1.0
2003-09-19,16.8,17.1,16.77,17.09,45500,5.27677170618644,5.37099977236834,5.26734889956825,5.36785883682894,144861.298263828,0.0,1.0
2003-09-22,16.43,16.98,16.4,16.8,67800,5.16055709122876,5.33330854589558,5.15113428461057,5.27677170618644,215859.253237088,0.0,1.0
2003-09-23,16.54,16.79,16.46,16.48,30400,5.19510738216212,5.27363077064704,5.16997989784695,5.17626176892574,96786.4498290189,0.0,1.0
2003-09-24,16.35,16.869,16.19,16.61,73600,5.13542960691359,5.29844416140827,5.08517463828324,5.2170939309379,234325.08905973,0.0,1.0
2003-09-25,16.25,16.62,16.21,16.62,74500,5.10402025151962,5.2202348664773,5.09145650936203,5.2202348664773,237190.477377036,0.0,1.0
2003-09-26,15.75,16.4,15.61,16.25,60700,4.94697347454978,5.15113428461057,4.90300037699823,5.10402025151962,193254.523178337,0.0,1.0
2003-09-29,16.21,16.46,15.8,15.85,32900,5.09145650936203,5.16997989784695,4.96267815224677,4.97838282994375,104745.861821537,0.0,1.0
2003-09-30,16.0,16.39,15.75,16.15,69700,5.0254968630347,5.14799334907117,4.94697347454978,5.07261089612565,221908.406351402,0.0,1.0
2003-10-01,16.47,16.53,16.0,16.0,30100,5.17312083338635,5.19196644662273,5.0254968630347,5.0254968630347,95831.3203899167,0.0,1.0
2003-10-02,16.21,16.67,16.1,16.63,36900,5.09145650936203,5.23593954417428,5.05690621842867,5.22337580201669,117480.921009566,0.0,1.0
2003-10-03,16.54,16.68,16.11,16.45,31200,5.19510738216212,5.23908047971368,5.06004715396806,5.16683896230755,99333.4616666247,0.0,1.0
2003-10-06,16.7,16.7,16.29,16.636,14800,5.24536235079247,5.24536235079247,5.1165839936772,5.22526036334033,47119.7189957066,0.0,1.0
2003-10-07,17.19,17.19,16.5,16.68,60800,5.39926819222291,5.39926819222291,5.18254364000454,5.23908047971368,193572.899658038,0.0,1.0
2003-10-08,16.92,17.15,16.61,16.61,66500,5.3144629326592,5.38670445006532,5.2170939309379,5.2170939309379,211720.359000979,0.0,1.0
2003-10-09,16.68,17.18,16.53,16.76,21200,5.23908047971368,5.39612725668351,5.19196644662273,5.26420796402885,67495.8136965526,0.0,1.0
2003-10-10,16.2,16.7,16.15,16.66,74300,5.08831557382264,5.24536235079247,5.07261089612565,5.23279860863488,236553.724417635,0.0,1.0
2003-10-13,16.22,16.4,16.13,16.2,39400,5.09459744490143,5.15113428461057,5.06632902504686,5.08831557382264,125440.333002084,0.0,1.0
2003-10-14,16.48,16.48,16.07,16.29,36000,5.17626176892574,5.17626176892574,5.04748341181048,5.1165839936772,114615.532692259,0.0,1.0
2003-10-15,16.109,16.55,16.01,16.55,32100,5.05973306041413,5.19824831770152,5.0286377985741,5.19824831770152,102198.849983931,0.0,1.0
2003-10-16,16.29,16.3,16.08,16.08,26600,5.1165839936772,5.1197249292166,5.05062434734987,5.05062434734987,84688.1436003916,0.0,1.0
2003-10-17,16.0,16.393,15.9,16.11,28200,5.0254968630347,5.14893562973299,4.99408750764073,5.06004715396806,89782.1672756031,0.0,1.0
2003-10-20,16.05,16.2,15.89,16.0,30100,5.04120154073169,5.08831557382264,4.99094657210134,5.0254968630347,95831.3203899167,0.0,1.0
2003-10-21,15.91,16.1,15.829,16.0,50200,4.99722844318013,5.05690621842867,4.97178686531102,5.0254968630347,159824.992809762,0.0,1.0
2003-10-22,15.15,15.95,15.11,15.95,74100,4.75851734218598,5.00979218533772,4.7459536000284,5.00979218533772,235916.971458234,0.0,1.0
2003-10-23,14.83,15.16,14.31,15.12,109400,4.65800740492529,4.76165827772538,4.49467875687666,4.74909453556779,348303.868792588,0.0,1.0
2003-10-24,14.54,14.98,14.4,14.93,51200,4.56692027428278,4.70512143801624,4.52294717673123,4.68941676031926,163008.757606769,0.0,1.0
2003-10-27,14.97,15.41,14.6,14.68,39500,4.70198050247684,4.8401816662103,4.58576588751917,4.61089337183434,125758.709481784,0.0,1.0
2003-10-28,15.55,15.59,14.96,15.22,40200,4.88415476376185,4.89671850591944,4.69883956693745,4.78050389096176,127987.344839689,0.0,1.0
2003-10-29,15.64,15.69,15.43,15.48,39500,4.91242318361642,4.9281278613134,4.84646353728909,4.86216821498607,125758.709481784,0.0,1.0
2003-10-30,15.51,15.89,15.46,15.55,36600,4.87159102160426,4.99094657210134,4.85588634390728,4.88415476376185,116525.791570464,0.0,1.0
2003-10-31,15.5,15.7,15.29,15.6,88400,4.86845008606487,4.9312687968528,4.80249043973754,4.89985944145883,281444.808055436,0.0,1.0
2003-11-03,15.37,15.74,15.29,15.49,29800,4.82761792405271,4.94383253901039,4.80249043973754,4.86530915052547,94876.1909508146,0.0,1.0
2003-11-04,15.139,15.32,14.98,15.28,60800,4.75506231309265,4.81191324635573,4.70512143801624,4.79934950419814,193572.899658038,0.0,1.0
2003-11-05,15.15,15.35,14.96,14.96,43400,4.75851734218598,4.82133605297392,4.69883956693745,4.69883956693745,138175.392190113,0.0,1.0
2003-11-06,15.47,15.56,15.14,15.14,65900,4.85902727944668,4.88729569930125,4.75537640664659,4.75537640664659,209810.100122774,0.0,1.0
2003-11-07,15.85,15.9,15.62,15.64,60800,4.97838282994375,4.99408750764073,4.90614131253763,4.91242318361642,193572.899658038,0.0,1.0
2003-11-10,15.59,15.9,15.49,15.9,46700,4.89671850591944,4.99408750764073,4.86530915052547,4.99408750764073,148681.816020236,0.0,1.0
2003-11-11,14.91,16.03,14.62,15.75,115800,4.68313488924046,5.03491966965289,4.59204775859796,4.94697347454978,368679.963493434,0.0,1.0
2003-11-12,15.03,15.2,14.76,15.05,65600,4.72082611571322,4.77422201988297,4.63602085614951,4.72710798679202,208854.970683672,0.0,1.0
2003-11-13,15.35,15.51,14.93,15.05,38700,4.82133605297392,4.87159102160426,4.68941676031926,4.72710798679202,123211.697644179,0.0,1.0
2003-11-14,15.03,15.48,15.03,15.4,51200,4.72082611571322,4.86216821498607,4.72082611571322,4.8370407306709,163008.757606769,0.0,1.0
2003-11-17,15.43,15.6,15.0,15.01,44300,4.84646353728909,4.89985944145883,4.71140330909503,4.71454424463443,141040.780507419,0.0,1.0
2003-11-18,15.63,15.96,15.25,15.39,136700,4.90928224807702,5.01293312087711,4.78992669757995,4.8338997951315,435220.647750885,0.0,1.0
2003-11-19,17.74,18.35,17.0,17.16,805300,5.57201964688972,5.76361671479292,5.33959041697437,5.38984538560472,2563885.7910299,0.0,1.0
2003-11-20,17.73,17.9,17.5,17.9,231900,5.56887871135033,5.62227461552007,5.4966371939442,5.62227461552007,738315.05642597,0.0,1.0
2003-11-21,17.95,17.98,17.55,17.85,135100,5.63797929321706,5.64740209983525,5.51234187164119,5.60656993782309,430126.624075672,0.0,1.0
2003-11-24,18.34,18.5,18.2,18.34,241900,5.76047577925353,5.81073074788387,5.71650268170197,5.76047577925353,770152.704396041,0.0,1.0
2003-11-25,18.47,18.5,18.018,18.49,96200,5.80130794126568,5.81073074788387,5.65933765488495,5.80758981234448,306278.173472093,0.0,1.0
2003-11-26,18.4,18.62,17.78,18.51,115000,5.77932139248991,5.84842197435663,5.58458338904731,5.81387168342327,366132.951655828,0.0,1.0
2003-11-28,18.56,18.67,18.281,18.33,34300,5.82957636112025,5.86412665205362,5.74194425957109,5.75733484371413,109203.132537347,0.0,1.0
2003-12-01,19.41,19.44,18.36,18.36,255400,6.09655588196897,6.10597868858716,5.76675765033232,5.76675765033232,813133.529155639,0.0,1.0
2003-12-02,18.94,19.87,18.62,18.92,163100,5.94893191161733,6.24103891678122,5.84842197435663,5.94265004053853,519272.038391874,0.0,1.0
2003-12-03,19.47,19.8,19.01,19.01,154900,6.11540149520535,6.21905236800544,5.97091846039311,5.97091846039311,493165.167056416,0.0,1.0
2003-12-04,19.75,19.85,19.25,19.8,188600,6.20334769030846,6.23475704570243,6.04630091333862,6.21905236800544,600458.040715558,0.0,1.0
2003-12-05,20.36,20.36,19.6,19.7,217900,6.39494475821166,6.39494475821166,6.15623365721751,6.18764301261148,693742.349267869,0.0,1.0
2003-12-08,20.37,20.528,20.06,20.16,141900,6.39808569375105,6.44771247527352,6.30071669202976,6.33212604742372,451776.224695322,0.0,1.0
2003-12-09,20.11,20.75,19.91,19.97,141100,6.31642136972674,6.51744124424813,6.25360265893881,6.27244827217519,449229.212857716,0.0,1.0
2003-12-10,19.75,20.61,19.64,20.61,100300,6.20334769030846,6.47346814669657,6.1687973993751,6.47346814669657,319331.609139822,0.0,1.0
2003-12-11,20.42,20.58,19.47,19.47,76500,6.41379037144804,6.46404534007838,6.11540149520535,6.11540149520535,243558.006971051,0.0,1.0
2003-12-12,20.64,20.64,20.17,20.5,61200,6.48289095331477,6.48289095331477,6.33526698296312,6.43891785576321,194846.405576841,0.0,1.0
2003-12-15,23.19,24.51,21.03,23.44,623000,7.28382951586092,7.69843300706128,6.60538743935124,7.36235290434584,1983485.46853549,0.0,1.0
2003-12-16,24.899,25.5,23.75,23.97,567200,7.82061539954382,8.00938562546155,7.45972190606714,7.52882248793386,1805831.39286248,0.0,1.0
2003-12-17,24.92,25.75,23.79,25.65,322200,7.82721136417655,8.08790901394647,7.47228564822472,8.05649965855251,1025809.01759572,0.0,1.0
2003-12-18,24.65,25.08,24.28,25.08,290900,7.74240610461284,7.87746633280689,7.62619148965516,7.87746633280689,926157.179449394,0.0,1.0
2003-12-19,24.26,25.0,24.11,25.0,227500,7.61990961857637,7.85233884849172,7.57279558548542,7.85233884849172,724306.491319138,0.0,1.0
2003-12-22,24.93,25.0,23.86,25.0,158800,7.83035229971594,7.85233884849172,7.4942721970005,7.85233884849172,505581.849764744,0.0,1.0
2003-12-23,24.7,24.95,24.35,24.661,127500,7.75811078230982,7.83663417079474,7.64817803843094,7.74586113370617,405930.011618418,0.0,1.0
2003-12-24,24.92,25.2,24.621,24.85,80700,7.82721136417655,7.91515755927965,7.73329739154859,7.80522481540077,256929.819118481,0.0,1.0
2003-12-26,25.82,25.97,24.76,25.1,93200,8.10989556272225,8.1570095958132,7.7769563955462,7.88374820388569,296726.879081071,0.0,1.0
2003-12-29,26.49,26.75,26.0,26.75,219200,8.32033824386183,8.40200256788614,8.16643240243139,8.40200256788614,697881.243503978,0.0,1.0
2003-12-30,25.49,26.5,25.35,26.2,216100,8.00624468992216,8.32347917940122,7.96227159237061,8.22925111321932,688011.572633256,0.0,1.0
2003-12-31,25.15,26.0,25.13,25.66,116200,7.89945288158267,8.16643240243139,7.89317101050388,8.0596405940919,369953.469412237,0.0,1.0
2004-01-02,25.84,26.4,25.15,25.65,123800,8.11617743380104,8.29206982400726,7.89945288158267,8.05649965855251,394150.081869492,0.0,1.0
2004-01-05,26.59,27.75,26.4,26.54,339100,8.35174759925579,8.71609612182581,8.29206982400726,8.33604292155881,1079614.64266514,0.0,1.0
2004-01-06,26.3,27.08,26.19,26.4,201200,8.26066046861329,8.50565344068623,8.22611017767993,8.29206982400726,640573.477157849,0.0,1.0
2004-01-07,26.43,26.97,26.42,26.42,113200,8.30149263062545,8.47110314975287,8.29835169508605,8.29835169508605,360402.175021215,0.0,1.0
2004-01-08,26.64,26.8,26.11,26.8,107800,8.36745227695278,8.41770724558313,8.20098269336475,8.41770724558313,343209.845117376,0.0,1.0
2004-01-09,26.69,26.94,26.54,26.85,89200,8.38315695464976,8.46168034313468,8.33604292155881,8.43341192328011,283991.819893042,0.0,1.0
2004-01-12,27.21,27.6,26.901,27.56,115500,8.54648560269839,8.66898208873486,8.44943069453103,8.65641834657727,367724.834054332,0.0,1.0
2004-01-13,26.47,27.35,26.1,27.35,202900,8.31405637278303,8.59045870024994,8.19784175782536,8.59045870024994,645985.877312761,0.0,1.0
2004-01-14,26.439,27.0,26.28,26.6,109900,8.3043194726109,8.48052595637106,8.2543785975345,8.35488853479519,349895.751191092,0.0,1.0
2004-01-15,26.45,26.9,26.1,26.5,116800,8.30777450170424,8.44911660097709,8.19784175782536,8.32347917940122,371863.728290441,0.0,1.0
2004-01-16,27.08,27.14,26.35,26.58,138000,8.50565344068623,8.52449905392261,8.27636514631027,8.3486066637164,439359.541986994,0.0,1.0
2004-01-20,27.47,27.49,26.51,27.08,208200,8.6281499267227,8.6344317978015,8.32662011494062,8.50565344068623,662859.830736899,0.0,1.0
2004-01-21,26.92,27.45,26.78,27.25,103900,8.45539847205588,8.62186805564391,8.41142537450433,8.55904934485598,330793.162409048,0.0,1.0
2004-01-22,26.6,27.0,26.5,26.93,153900,8.35488853479519,8.48052595637106,8.32347917940122,8.45853940759528,489981.402259408,0.0,1.0
2004-01-23,25.78,26.74,25.14,26.58,226700,8.09733182056466,8.39886163234674,7.89631194604327,8.3486066637164,721759.479481533,0.0,1.0
2004-01-26,24.95,25.13,23.46,25.01,277000,7.83663417079474,7.89317101050388,7.36863477542463,7.85547978403112,881902.848770994,0.0,1.0
2004-01-27,24.22,25.2,24.0,24.73,120500,7.60734587641878,7.91515755927965,7.53824529455205,7.76753358892801,383643.658039368,0.0,1.0
2004-01-28,23.13,24.25,22.78,24.08,269800,7.26498390262454,7.61676868303697,7.15505115874566,7.56337277886723,858979.742232543,0.0,1.0
2004-01-29,23.75,23.83,23.02,23.23,218100,7.45972190606714,7.48484939038231,7.23043361169118,7.29639325801851,694379.10222727,0.0,1.0
2004-01-30,22.87,23.9,22.78,23.9,130000,7.18331957860023,7.50683593915808,7.15505115874566,7.50683593915808,413889.423610936,0.0,1.0
2004-02-02,22.7,23.09,22.51,22.68,232000,7.12992367443048,7.25242016046695,7.07024589918195,7.12364180335169,738633.432905671,0.0,1.0
2004-02-03,22.968,23.23,22.62,23.0,108000,7.21410074688631,7.29639325801851,7.10479619011531,7.22415174061238,343846.598076778,0.0,1.0
2004-02-04,23.04,23.29,22.1,22.78,172300,7.23671548276997,7.31523887125489,6.94146754206668,7.15505115874566,548562.674524341,0.0,1.0
2004-02-05,24.72,24.86,24.0,24.3,473100,7.76439265338861,7.80836575094017,7.53824529455205,7.63247336073395,1506239.12546411,0.0,1.0
2004-02-06,24.921,25.1,24.25,24.88,184600,7.82752545773049,7.88374820388569,7.61676868303697,7.81464762201896,587722.981527529,0.0,1.0
2004-02-09,25.61,25.75,24.41,24.41,212700,8.04393591639492,8.08790901394647,7.66702365166732,7.66702365166732,677186.772323431,0.0,1.0
2004-02-10,26.44,27.15,25.4,25.61,296000,8.30463356616484,8.52763998946201,7.97797627006759,8.04393591639492,942394.379914132,0.0,1.0
2004-02-11,26.94,26.94,26.35,26.55,226200,8.46168034313468,8.46168034313468,8.27636514631027,8.33918385709821,720167.597083029,0.0,1.0
2004-02-12,27.08,27.5,26.85,27.17,1623100,8.50565344068623,8.63757273334089,8.43341192328011,8.5339218605408,5167568.64202239,0.0,1.0
2004-02-13,26.66,26.98,26.45,26.85,330900,8.37373414803157,8.47424408529226,8.30777450170424,8.43341192328011,1053507.77132968,0.0,1.0
2004-02-17,26.93,26.94,26.54,26.66,267500,8.45853940759528,8.46168034313468,8.33604292155881,8.37373414803157,851657.083199426,0.0,1.0
2004-02-18,25.3,26.8,24.5,26.55,445400,7.94656691467362,8.41770724558313,7.69529207152189,8.33918385709821,1418048.84058701,0.0,1.0
2004-02-19,23.78,25.56,23.65,25.35,250400,7.46914471268532,8.02823123869793,7.42831255067317,7.96227159237061,797214.705170604,0.0,1.0
2004-02-20,24.17,24.999,23.0,23.78,306300,7.5916411987218,7.85202475493778,7.22415174061238,7.46914471268532,975187.157323305,0.0,1.0
2004-02-23,23.941,24.84,23.82,24.25,222100,7.51971377486961,7.80208387986137,7.48170845484291,7.61676868303697,707114.1614153,0.0,1.0
2004-02-24,23.67,24.5,23.5,24.5,90100,7.43459442175196,7.69529207152189,7.38119851758222,7.69529207152189,286857.208210349,0.0,1.0
2004-02-25,24.05,24.05,23.516,23.6,83600,7.55394997224904,7.55394997224904,7.38622401444525,7.41260787297619,266162.737029802,0.0,1.0
2004-02-26,23.6,24.23,23.11,24.23,206400,7.41260787297619,7.61048681195818,7.25870203154575,7.61048681195818,657129.054102286,0.0,1.0
2004-02-27,23.55,23.78,23.35,23.56,81700,7.3969031952792,7.46914471268532,7.33408448449127,7.4000441308186,260113.583915488,0.0,1.0
2004-03-01,24.84,24.92,23.5,23.8,143800,7.80208387986137,7.82721136417655,7.38119851758222,7.47542658376412,457825.377809636,0.0,1.0
2004-03-02,24.11,24.99,24.05,24.98,215500,7.57279558548542,7.84919791295232,7.55394997224904,7.84605697741293,686101.313755051,0.0,1.0
2004-03-03,24.21,24.4,23.36,24.4,78200,7.60420494087938,7.66388271612792,7.33722542003066,7.66388271612792,248970.407125963,0.0,1.0
2004-03-04,23.8,24.5,23.54,24.18,82200,7.47542658376412,7.69529207152189,7.3937622597398,7.59478213426119,261705.466313992,0.0,1.0
2004-03-05,23.78,24.12,23.56,23.8,49900,7.46914471268532,7.57593652102481,7.4000441308186,7.47542658376412,158869.863370659,0.0,1.0
2004-03-08,23.56,24.22,23.5,24.22,97900,7.4000441308186,7.60734587641878,7.38119851758222,7.60734587641878,311690.573627005,0.0,1.0
2004-03-09,23.51,23.97,23.13,23.74,109700,7.38433945312161,7.52882248793386,7.26498390262454,7.45658097052774,349258.99823169,0.0,1.0
2004-03-10,23.5,23.84,23.25,23.25,134600,7.38119851758222,7.4879903259217,7.3026751290973,7.3026751290973,428534.741677169,0.0,1.0
2004-03-11,22.92,23.49,22.78,23.06,147900,7.19902425629721,7.37805758204282,7.15505115874566,7.24299735384876,470878.813477365,0.0,1.0
2004-03-12,23.4,23.4,22.5,22.75,118800,7.34978916218825,7.34978916218825,7.06710496364255,7.14562835212747,378231.257884455,0.0,1.0
2004-03-15,22.28,23.56,22.02,23.56,180700,6.99800438177582,7.4000441308186,6.91634005775151,7.4000441308186,575306.298819201,0.0,1.0
2004-03-16,22.52,22.83,22.13,22.17,92000,7.07338683472134,7.17075583644264,6.95089034868487,6.96345409084246,292906.361324663,0.0,1.0
2004-03-17,22.99,23.1,22.47,22.47,74200,7.22101080507299,7.25556109600635,7.05768215702436,7.05768215702436,236235.347937934,0.0,1.0
2004-03-18,22.87,23.37,22.5,22.99,116600,7.18331957860023,7.34036635557006,7.06710496364255,7.22101080507299,371226.975331039,0.0,1.0
2004-03-19,22.48,23.27,22.25,22.88,97500,7.06082309256376,7.30895700017609,6.98858157515763,7.18646051413962,310417.067708202,0.0,1.0
2004-03-22,21.67,22.66,21.45,22.53,136200,6.80640731387262,7.1173599322729,6.7373067320059,7.07652777026074,433628.765352381,0.0,1.0
2004-03-23,21.9,22.0,21.5,21.715,101500,6.87864883127875,6.91005818667271,6.75301140970288,6.82054152379991,323152.126896231,0.0,1.0
2004-03-24,22.08,22.15,21.77,21.85,133100,6.93518567098789,6.95717221976366,6.83781666926659,6.86294415358176,423759.094481658,0.0,1.0
2004-03-25,22.56,22.7,22.03,22.08,92900,7.08595057687893,7.12992367443048,6.9194809932909,6.93518567098789,295771.749641969,0.0,1.0
2004-03-26,22.27,22.7,22.19,22.6,49800,6.99486344623643,7.12992367443048,6.96973596192125,7.09851431903652,158551.486890958,0.0,1.0
2004-03-29,22.45,22.64,22.3,22.3,89600,7.05140028594557,7.1110780611941,7.00428625285462,7.00428625285462,285265.325811845,0.0,1.0
2004-03-30,22.69,22.69,22.23,22.32,66100,7.12678273889109,7.12678273889109,6.98229970407884,7.01056812393341,210446.853082176,0.0,1.0
2004-03-31,22.57,22.89,22.5,22.685,47300,7.08909151241833,7.18960144967902,7.06710496364255,7.12521227112139,150592.074898441,0.0,1.0
2004-04-01,22.9,23.0,22.43,22.43,92300,7.19274238521842,7.22415174061238,7.04511841486677,7.04511841486677,293861.490763764,0.0,1.0
2004-04-02,23.39,23.46,23.0,23.19,94000,7.34664822664885,7.36863477542463,7.22415174061238,7.28382951586092,299273.890918677,0.0,1.0
2004-04-05,23.86,24.02,23.41,23.67,78700,7.4942721970005,7.54452716563085,7.35293009772765,7.43459442175196,250562.289524467,0.0,1.0
2004-04-06,23.63,24.01,23.19,24.01,126000,7.42203067959437,7.54138623009145,7.28382951586092,7.54138623009145,401154.364422908,0.0,1.0
2004-04-07,23.75,24.1,23.17,24.1,119900,7.45972190606714,7.56965464994602,7.27754764478213,7.56965464994602,381733.399161163,0.0,1.0
2004-04-08,23.63,23.97,23.21,23.89,129400,7.42203067959437,7.52882248793386,7.29011138693971,7.50369500361869,411979.164732732,0.0,1.0
2004-04-12,23.75,24.05,23.3,23.86,64800,7.45972190606714,7.55394997224904,7.31837980679428,7.4942721970005,206307.958846066,0.0,1.0
2004-04-13,23.71,24.09,23.32,23.69,304500,7.44715816390955,7.56651371440662,7.32466167787308,7.44087629283076,969456.380688692,0.0,1.0
2004-04-14,23.5,23.79,23.31,23.49,97900,7.38119851758222,7.47228564822472,7.32152074233368,7.37805758204282,311690.573627005,0.0,1.0
2004-04-15,23.35,23.81,23.21,23.26,137500,7.33408448449127,7.47856751930351,7.29011138693971,7.3058160646367,437767.65958849,0.0,1.0
2004-04-16,23.2,23.49,23.2,23.34,121500,7.28697045140032,7.37805758204282,7.28697045140032,7.33094354895187,386827.422836375,0.0,1.0
2004-04-19,23.56,23.61,23.031,23.2,76000,7.4000441308186,7.41574880851558,7.23388864078451,7.28697045140032,241966.124572547,0.0,1.0
2004-04-20,23.41,23.88,23.21,23.25,118200,7.35293009772765,7.50055406807929,7.29011138693971,7.3026751290973,376320.999006251,0.0,1.0
2004-04-21,23.18,23.5,22.59,23.5,99500,7.28068858032152,7.38119851758222,7.09537338349712,7.38119851758222,316784.597302217,0.0,1.0
2004-04-22,23.43,23.51,23.07,23.07,49400,7.35921196880644,7.38433945312161,7.24613828938816,7.24613828938816,157277.980972156,0.0,1.0
2004-04-23,23.08,23.58,22.88,23.49,109500,7.24927922492756,7.40632600189739,7.18646051413962,7.37805758204282,348622.245272288,0.0,1.0
2004-04-26,22.56,23.15,22.27,22.69,67600,7.08595057687893,7.27126577370333,6.99486344623643,7.12678273889109,215222.500277687,0.0,1.0
2004-04-27,22.64,22.99,22.39,22.52,70500,7.1110780611941,7.22101080507299,7.03255467270919,7.07338683472134,224455.418189008,0.0,1.0
2004-04-28,21.86,22.67,21.66,22.54,122000,6.86608508912116,7.12050086781229,6.80326637833323,7.07966870580014,388419.305234878,0.0,1.0
2004-04-29,21.55,22.34,21.51,21.86,58400,6.76871608739986,7.0168499950122,6.75615234524228,6.86608508912116,185931.864145221,0.0,1.0
2004-04-30,21.23,21.9,21.12,21.9,79800,6.66820615013917,6.87864883127875,6.63365585920581,6.87864883127875,254064.430801175,0.0,1.0
2004-05-03,21.26,21.67,21.03,21.23,107300,6.67762895675736,6.80640731387262,6.60538743935124,6.66820615013917,341617.962718873,0.0,1.0
2004-05-04,21.54,22.13,21.28,21.54,95700,6.76557515186047,6.95089034868487,6.68391082783615,6.76557515186047,304686.291073589,0.0,1.0
2004-05-05,21.64,21.86,21.39,21.39,39000,6.79698450725443,6.86608508912116,6.71846111876952,6.71846111876952,124166.827083281,0.0,1.0
2004-05-06,21.4,21.86,21.04,21.86,167900,6.72160205430891,6.86608508912116,6.60852837489063,6.86608508912116,534554.109417509,0.0,1.0
2004-05-07,21.03,21.62,20.97,21.1,129300,6.60538743935124,6.79070263617564,6.58654182611486,6.62737398812701,411660.788253031,0.0,1.0
2004-05-10,20.95,21.19,20.86,21.01,113100,6.58025995503606,6.65564240798158,6.55199153518149,6.59910556827244,360083.798541514,0.0,1.0
2004-05-11,21.17,21.5,21.02,21.14,104700,6.64936053690279,6.75301140970288,6.60224650381184,6.6399377302846,333340.174246654,0.0,1.0
2004-05-12,21.3,21.41,20.551,21.25,118800,6.69019269891495,6.72474298984831,6.45493662701413,6.67448802121796,378231.257884455,0.0,1.0
2004-05-13,21.36,21.57,21.04,21.57,77100,6.70903831215133,6.77499795847866,6.60852837489063,6.77499795847866,245468.265849255,0.0,1.0
2004-05-14,21.1,21.68,21.0,21.58,76300,6.62737398812701,6.80954824941202,6.59596463273305,6.77813889401805,242921.25401165,0.0,1.0
2004-05-17,21.11,21.19,20.44,20.93,102900,6.63051492366641,6.65564240798158,6.42007224252683,6.57397808395727,327609.397612041,0.0,1.0
2004-05-18,21.5,21.5,21.1,21.21,74700,6.75301140970288,6.75301140970288,6.62737398812701,6.66192427906038,237827.230336438,0.0,1.0
2004-05-19,22.1,22.7,21.65,21.65,162100,6.94146754206668,7.12992367443048,6.80012544279383,6.80012544279383,516088.273594867,0.0,1.0
2004-05-20,22.0,22.3,21.77,22.3,71100,6.91005818667271,7.00428625285462,6.83781666926659,7.00428625285462,226365.677067212,0.0,1.0
2004-05-21,22.16,22.4,21.86,22.23,49000,6.96031315530306,7.03569560824858,6.86608508912116,6.98229970407884,156004.475053353,0.0,1.0
2004-05-24,22.26,22.43,21.9,22.21,47800,6.99172251069703,7.04511841486677,6.87864883127875,6.97601783300005,152183.957296944,0.0,1.0
2004-05-25,23.9,24.0,22.05,22.05,133000,7.50683593915808,7.53824529455205,6.9257628643697,6.9257628643697,423440.718001958,0.0,1.0
2004-05-26,22.6,22.7,21.18,21.42,510900,7.09851431903652,7.12992367443048,6.65250147244219,6.72788392538771,1626585.43479098,0.0,1.0
2004-05-27,23.69,23.78,22.47,22.47,202400,7.44087629283076,7.46914471268532,7.05768215702436,7.05768215702436,644393.994914257,0.0,1.0
2004-05-28,23.39,23.74,23.17,23.5,153400,7.34664822664885,7.45658097052774,7.27754764478213,7.38119851758222,488389.519860905,0.0,1.0
2004-06-01,23.67,23.67,23.1,23.63,128800,7.43459442175196,7.43459442175196,7.25556109600635,7.42203067959437,410068.905854528,0.0,1.0
2004-06-02,23.61,23.79,23.21,23.32,93800,7.41574880851558,7.47228564822472,7.29011138693971,7.32466167787308,298637.137959275,0.0,1.0
2004-06-03,23.57,23.6,23.25,23.5,79800,7.40318506635799,7.41260787297619,7.3026751290973,7.38119851758222,254064.430801175,0.0,1.0
2004-06-04,23.2,23.83,23.05,23.83,70700,7.28697045140032,7.48484939038231,7.23985641830937,7.48484939038231,225092.171148409,0.0,1.0
2004-06-07,23.39,23.62,23.0,23.0,72800,7.34664822664885,7.41888974405498,7.22415174061238,7.22415174061238,231778.077222124,0.0,1.0
2004-06-08,23.99,24.0,23.31,23.4,133000,7.53510435901265,7.53824529455205,7.32152074233368,7.34978916218825,423440.718001958,0.0,1.0
2004-06-09,23.46,23.95,23.4,23.95,57500,7.36863477542463,7.52254061685507,7.34978916218825,7.52254061685507,183066.475827914,0.0,1.0
2004-06-10,23.66,23.87,23.36,23.61,66800,7.43145348621256,7.4974131325399,7.33722542003066,7.41574880851558,212675.488440081,0.0,1.0
2004-06-14,23.23,23.74,23.23,23.48,69400,7.29639325801851,7.45658097052774,7.29639325801851,7.37491664650342,220953.2769123,0.0,1.0
2004-06-15,23.35,23.75,23.05,23.74,83500,7.33408448449127,7.45972190606714,7.23985641830937,7.45658097052774,265844.360550101,0.0,1.0
2004-06-16,24.07,24.15,23.44,23.49,75600,7.56023184332783,7.585359327643,7.36235290434584,7.37805758204282,240692.618653744,0.0,1.0
2004-06-17,23.86,24.47,23.5,24.15,94300,7.4942721970005,7.6858692649037,7.38119851758222,7.585359327643,300229.020357779,0.0,1.0
2004-06-18,23.07,23.86,23.0,23.7,115300,7.24613828938816,7.4942721970005,7.22415174061238,7.44401722837015,367088.08109493,0.0,1.0
2004-06-21,23.58,23.72,23.03,23.03,45000,7.40632600189739,7.45029909944894,7.23357454723057,7.23357454723057,143269.415865324,0.0,1.0
2004-06-22,23.46,23.73,23.01,23.01,59600,7.36863477542463,7.45344003498834,7.22729267615178,7.22729267615178,189752.381901629,0.0,1.0
2004-06-23,23.55,23.81,23.01,23.01,79800,7.3969031952792,7.47856751930351,7.22729267615178,7.22729267615178,254064.430801175,0.0,1.0
2004-06-24,23.75,23.8,23.31,23.68,79800,7.45972190606714,7.47542658376412,7.32152074233368,7.43773535729136,254064.430801174,0.0,1.0
2004-06-25,23.99,24.1,23.35,23.75,126000,7.53510435901265,7.56965464994602,7.33408448449127,7.45972190606714,401154.364422908,0.0,1.0
2004-06-28,23.71,24.01,23.47,24.01,83000,7.44715816390955,7.54138623009145,7.37177571096403,7.54138623009145,264252.478151598,0.0,1.0
2004-06-29,24.51,24.59,23.57,24.0,99900,7.69843300706128,7.72356049137646,7.40318506635799,7.53824529455205,318058.103221019,0.0,1.0
2004-06-30,24.95,24.95,24.3,24.55,96000,7.83663417079474,7.83663417079474,7.63247336073395,7.71099674921887,305641.420512691,0.0,1.0
2004-07-01,24.45,24.95,24.45,24.95,112200,7.6795873938249,7.83663417079474,7.6795873938249,7.83663417079474,357218.410224208,0.0,1.0
2004-07-02,24.58,24.68,24.22,24.31,48400,7.72041955583706,7.75182891123103,7.60734587641878,7.63561429627335,154094.216175149,0.0,1.0
2004-07-06,24.89,24.89,24.4,24.4,85700,7.81778855755836,7.81778855755836,7.66388271612792,7.66388271612792,272848.643103517,0.0,1.0
2004-07-07,24.77,24.93,24.651,24.66,107300,7.7800973310856,7.83035229971594,7.74272019816678,7.74554704015223,341617.962718872,0.0,1.0
2004-07-08,24.67,24.9,24.36,24.6,128400,7.74868797569163,7.82092949309775,7.65131897397033,7.72670142691585,408795.399935725,0.0,1.0
2004-07-09,24.81,24.95,24.68,24.9,23500,7.79266107324318,7.83663417079474,7.75182891123103,7.82092949309775,74818.4727296692,0.0,1.0
2004-07-12,24.75,24.87,24.55,24.58,102500,7.7738154600068,7.81150668647956,7.71099674921887,7.72041955583706,326335.891693238,0.0,1.0
2004-07-13,24.66,24.93,24.61,24.93,57900,7.74554704015223,7.83035229971594,7.72984236245525,7.83035229971594,184339.981746717,0.0,1.0
2004-07-14,24.05,24.66,24.01,24.35,120000,7.55394997224904,7.74554704015223,7.54138623009145,7.64817803843094,382051.775640864,0.0,1.0
2004-07-15,24.17,24.74,23.67,23.84,78200,7.5916411987218,7.77067452446741,7.43459442175196,7.4879903259217,248970.407125963,0.0,1.0
2004-07-16,24.33,24.65,24.13,24.56,106300,7.64189616735214,7.74240610461284,7.57907745656421,7.71413768475827,338434.197921866,0.0,1.0
2004-07-19,24.18,24.37,24.0,24.12,53400,7.59478213426119,7.65445990950973,7.53824529455205,7.57593652102481,170013.040160185,0.0,1.0
2004-07-20,24.48,24.48,23.96,24.14,45300,7.68901020044309,7.68901020044309,7.52568155239447,7.58221839210361,144224.545304426,0.0,1.0
2004-07-21,24.29,24.55,24.03,24.55,78300,7.62933242519456,7.71099674921887,7.54766810117024,7.71099674921887,249288.783605664,0.0,1.0
2004-07-22,24.12,24.229,23.6,23.68,55500,7.57593652102481,7.61017271840424,7.41260787297619,7.43773535729136,176698.9462339,0.0,1.0
2004-07-23,24.06,24.41,23.57,24.0,86800,7.55709090778843,7.66702365166732,7.40318506635799,7.53824529455205,276350.784380225,0.0,1.0
2004-07-26,24.16,24.46,23.58,24.37,59600,7.5885002631824,7.6827283293643,7.40632600189739,7.65445990950973,189752.381901629,0.0,1.0
2004-07-27,24.83,24.9,23.81,23.81,58500,7.79894294432198,7.82092949309775,7.47856751930351,7.47856751930351,186250.240624921,0.0,1.0
2004-07-28,25.27,25.66,24.45,24.53,197400,7.93714410805543,8.0596405940919,7.6795873938249,7.70471487814008,628475.170929222,0.0,1.0
2004-07-29,25.52,25.99,25.09,25.09,84100,8.01566749654035,8.16329146689199,7.88060726834629,7.88060726834629,267754.619428305,0.0,1.0
2004-07-30,25.9,25.95,25.29,25.7,43900,8.13502304703742,8.15072772473441,7.94342597913422,8.07220433624949,139767.274588616,0.0,1.0
2004-08-02,26.31,26.341,25.73,25.73,85600,8.26380140415269,8.27353830432482,8.08162714286768,8.08162714286768,272530.266623816,0.0,1.0
2004-08-03,26.15,26.45,26.0,26.2,64300,8.21354643552234,8.30777450170424,8.16643240243139,8.22925111321932,204716.076447563,0.0,1.0
2004-08-04,25.81,26.24,25.58,25.91,40200,8.10675462718285,8.24181485537691,8.03451310977673,8.13816398257682,127987.34483969,0.0,1.0
2004-08-05,25.57,26.17,25.51,25.85,54300,8.03137217423733,8.21982830660113,8.01252656100095,8.11931836934044,172878.428477491,0.0,1.0
2004-08-06,23.69,25.488,23.5,25.47,125900,7.44087629283076,8.00561650281428,7.38119851758222,7.99996281884336,400835.987943206,0.0,1.0
2004-08-09,23.3,23.619,22.9,23.5,77300,7.31837980679428,7.41857565050104,7.19274238521842,7.38119851758222,246105.018808657,0.0,1.0
2004-08-10,23.65,23.78,22.87,23.31,58300,7.42831255067317,7.46914471268532,7.18331957860023,7.32152074233368,185613.48766552,0.0,1.0
2004-08-11,24.44,24.65,22.807,23.83,81700,7.67644645828551,7.74240610461284,7.16353168470203,7.48484939038231,260113.583915488,0.0,1.0
2004-08-12,23.19,24.27,22.82,24.18,57000,7.28382951586092,7.62305055411576,7.16761490090324,7.59478213426119,181474.59342941,0.0,1.0
2004-08-13,22.72,23.97,22.38,23.78,105400,7.13620554550928,7.52882248793386,7.02941373716979,7.46914471268532,335568.809604559,0.0,1.0
2004-08-16,22.51,23.25,22.26,22.73,132900,7.07024589918195,7.3026751290973,6.99172251069703,7.13934648104867,423122.341522257,0.0,1.0
2004-08-17,22.45,22.99,22.26,22.85,112000,7.05140028594557,7.22101080507299,6.99172251069703,7.17703770752143,356581.657264806,0.0,1.0
2004-08-18,23.34,23.366,21.55,21.88,253300,7.33094354895187,7.3391099813543,6.76871608739986,6.87236696019995,806447.623081924,0.0,1.0
2004-08-19,23.14,23.34,22.61,22.85,92900,7.26812483816394,7.33094354895187,7.10165525457591,7.17703770752143,295771.749641969,0.0,1.0
2004-08-20,23.44,23.52,22.97,23.27,129700,7.36235290434584,7.38748038866101,7.21472893399419,7.30895700017609,412934.294171834,0.0,1.0
2004-08-23,23.44,23.77,23.35,23.65,94700,7.36235290434584,7.46600377714593,7.33408448449127,7.42831255067317,301502.526276582,0.0,1.0
2004-08-24,23.52,23.72,23.37,23.71,72400,7.38748038866101,7.45029909944894,7.34036635557006,7.44715816390955,230504.571303321,0.0,1.0
2004-08-25,23.3,23.47,23.1,23.3,58900,7.31837980679428,7.37177571096403,7.25556109600635,7.31837980679428,187523.746543724,0.0,1.0
2004-08-26,23.63,23.77,23.08,23.08,71200,7.42203067959437,7.46600377714593,7.24927922492756,7.24927922492756,226684.053546913,0.0,1.0
2004-08-27,23.66,23.8,23.3,23.39,33000,7.43145348621256,7.47542658376412,7.31837980679428,7.34664822664885,105064.238301238,0.0,1.0
2004-08-30,23.34,23.74,23.05,23.53,41000,7.33094354895187,7.45658097052774,7.23985641830937,7.39062132420041,130534.356677295,0.0,1.0
2004-08-31,23.34,23.56,22.85,23.28,34800,7.33094354895187,7.4000441308186,7.17703770752143,7.31209793571549,110795.014935851,0.0,1.0
2004-09-01,23.83,24.55,23.3,23.3,93500,7.48484939038231,7.71099674921887,7.31837980679428,7.31837980679428,297682.008520173,0.0,1.0
2004-09-02,24.17,24.35,23.63,23.63,41900,7.5916411987218,7.64817803843094,7.42203067959437,7.42203067959437,133399.744994602,0.0,1.0
2004-09-03,24.18,24.55,23.85,24.21,27300,7.59478213426119,7.71099674921887,7.4911312614611,7.60420494087938,86916.7789582966,0.0,1.0
2004-09-07,24.77,24.89,24.0,24.0,48400,7.7800973310856,7.81778855755836,7.53824529455205,7.53824529455205,154094.216175148,0.0,1.0
2004-09-08,24.4,24.89,24.28,24.54,40400,7.66388271612792,7.81778855755836,7.62619148965516,7.70785581367947,128624.097799091,0.0,1.0
2004-09-09,24.88,25.16,24.01,24.63,58100,7.81464762201896,7.90259381712207,7.54138623009145,7.73612423353404,184976.734706118,0.0,1.0
2004-09-10,24.79,24.91,24.39,24.77,26500,7.78637920216439,7.82407042863715,7.66074178058852,7.7800973310856,84369.7671206908,0.0,1.0
2004-09-13,24.87,24.99,24.41,24.61,39100,7.81150668647956,7.84919791295232,7.66702365166732,7.72984236245525,124485.203562982,0.0,1.0
2004-09-14,24.97,24.97,24.53,24.7,24300,7.84291604187353,7.84291604187353,7.70471487814008,7.75811078230982,77365.484567275,0.0,1.0
2004-09-15,24.32,25.0,24.11,25.0,41300,7.63875523181275,7.85233884849172,7.57279558548542,7.85233884849172,131489.486116397,0.0,1.0
2004-09-16,24.4,24.5,24.2,24.5,46400,7.66388271612792,7.69529207152189,7.60106400533999,7.69529207152189,147726.686581134,0.0,1.0
2004-09-17,24.42,25.26,24.1,25.26,83500,7.67016458720671,7.93400317251603,7.56965464994602,7.93400317251603,265844.360550101,0.0,1.0
2004-09-20,24.26,24.49,24.1,24.45,17800,7.61990961857637,7.69215113598249,7.56965464994602,7.6795873938249,56671.0133867281,0.0,1.0
2004-09-21,24.81,24.85,24.17,24.53,50500,7.79266107324318,7.80522481540077,7.5916411987218,7.70471487814008,160780.122248864,0.0,1.0
2004-09-22,24.17,24.79,24.01,24.79,40100,7.5916411987218,7.78637920216439,7.54138623009145,7.78637920216439,127668.968359989,0.0,1.0
2004-09-23,24.62,24.8,23.83,23.83,60600,7.73298329799465,7.78952013770379,7.48484939038231,7.48484939038231,192936.146698636,0.0,1.0
2004-09-24,24.2,24.623,24.15,24.46,23600,7.60106400533999,7.73392557865647,7.585359327643,7.6827283293643,75136.8492093699,0.0,1.0
2004-09-27,23.97,24.26,23.9,24.17,31700,7.52882248793386,7.61990961857637,7.50683593915808,7.5916411987218,100925.344065128,0.0,1.0
2004-09-28,24.23,24.29,23.83,23.83,21500,7.61048681195818,7.62933242519456,7.48484939038231,7.48484939038231,68450.9431356548,0.0,1.0
2004-09-29,24.6,24.6,23.89,23.89,49400,7.72670142691585,7.72670142691585,7.50369500361869,7.50369500361869,157277.980972156,0.0,1.0
2004-09-30,24.45,24.75,24.13,24.22,42700,7.6795873938249,7.7738154600068,7.57907745656421,7.60734587641878,135946.756832207,0.0,1.0
2004-10-01,25.89,25.89,24.14,24.19,105500,8.13188211149803,8.13188211149803,7.58221839210361,7.59792306980059,335887.18608426,0.0,1.0
2004-10-04,26.1,26.49,25.89,25.99,73600,8.19784175782536,8.32033824386183,8.13188211149803,8.16329146689199,234325.08905973,0.0,1.0
2004-10-05,25.85,26.1,25.59,26.0,33800,8.11931836934044,8.19784175782536,8.03765404531613,8.16643240243139,107611.250138843,0.0,1.0
2004-10-06,25.94,26.05,25.51,25.51,45700,8.14758678919501,8.18213708012837,8.01252656100095,8.01252656100095,145498.051223229,0.0,1.0
2004-10-07,25.53,25.99,25.47,25.65,47200,8.01880843207975,8.16329146689199,7.99996281884336,8.05649965855251,150273.69841874,0.0,1.0
2004-10-08,24.64,25.61,24.58,25.4,83200,7.73926516907344,8.04393591639492,7.72041955583706,7.97797627006759,264889.231110999,0.0,1.0
2004-10-11,24.67,24.78,24.3,24.58,36700,7.74868797569163,7.78323826662499,7.63247336073395,7.72041955583706,116844.168050164,0.0,1.0
2004-10-12,24.42,24.81,24.03,24.36,57700,7.67016458720671,7.79266107324318,7.54766810117024,7.65131897397033,183703.228787316,0.0,1.0
2004-10-13,24.29,24.63,24.16,24.63,52100,7.62933242519456,7.73612423353404,7.5885002631824,7.73612423353404,165874.145924075,0.0,1.0
2004-10-14,24.27,24.5,24.19,24.39,35900,7.62305055411576,7.69529207152189,7.59792306980059,7.66074178058852,114297.156212559,0.0,1.0
2004-10-15,24.44,24.6,24.25,24.3,32800,7.67644645828551,7.72670142691585,7.61676868303697,7.63247336073395,104427.485341836,0.0,1.0
2004-10-18,24.63,24.78,24.25,24.3,27000,7.73612423353404,7.78323826662499,7.61676868303697,7.63247336073395,85961.6495191945,0.0,1.0
2004-10-19,25.05,25.05,24.25,24.75,48700,7.8680435261887,7.8680435261887,7.61676868303697,7.7738154600068,155049.345614251,0.0,1.0
2004-10-20,24.71,25.05,24.28,25.05,126200,7.76125171784922,7.8680435261887,7.62619148965516,7.8680435261887,401791.117382309,0.0,1.0
2004-10-21,24.99,24.99,24.47,24.635,55400,7.84919791295232,7.84919791295232,7.6858692649037,7.73769470130374,176380.569754199,0.0,1.0
2004-10-22,24.35,25.0,24.35,24.85,51700,7.64817803843094,7.85233884849172,7.64817803843094,7.80522481540077,164600.640005272,0.0,1.0
2004-10-25,24.36,24.4,24.15,24.31,57700,7.65131897397033,7.66388271612792,7.585359327643,7.63561429627335,183703.228787316,0.0,1.0
2004-10-26,24.36,24.66,24.13,24.54,63800,7.65131897397033,7.74554704015223,7.57907745656421,7.70785581367947,203124.194049059,0.0,1.0
2004-10-27,24.62,24.92,24.15,24.65,63700,7.73298329799465,7.82721136417655,7.585359327643,7.74240610461284,202805.817569359,0.0,1.0
2004-10-28,24.55,24.8,24.34,24.7,42600,7.71099674921887,7.78952013770379,7.64503710289154,7.75811078230982,135628.380352507,0.0,1.0
2004-10-29,24.68,24.73,24.42,24.55,27400,7.75182891123103,7.76753358892801,7.67016458720671,7.71099674921887,87235.1554379973,0.0,1.0
2004-11-01,25.3,25.6,24.38,24.38,74200,7.94656691467362,8.04079498085552,7.65760084504913,7.65760084504913,236235.347937934,0.0,1.0
2004-11-02,24.76,25.53,24.65,25.33,49000,7.7769563955462,8.01880843207975,7.74240610461284,7.95598972129181,156004.475053353,0.0,1.0
2004-11-03,25.61,25.82,24.86,24.86,59500,8.04393591639492,8.10989556272225,7.80836575094017,7.80836575094017,189434.005421928,0.0,1.0
2004-11-04,26.04,26.16,25.4,25.4,41100,8.17899614458898,8.21668737106174,7.97797627006759,7.97797627006759,130852.733156996,0.0,1.0
2004-11-05,26.87,26.99,25.73,25.73,162700,8.4396937943589,8.47738502083166,8.08162714286768,8.08162714286768,517998.532473072,0.0,1.0
2004-11-08,26.95,26.95,26.75,26.79,59200,8.46482127867407,8.46482127867407,8.40200256788614,8.41456631004373,188478.875982826,0.0,1.0
2004-11-09,26.99,27.16,26.77,26.79,83400,8.47738502083166,8.53078092500141,8.40828443896493,8.41456631004373,265525.984070401,0.0,1.0
2004-11-10,27.49,27.5,26.79,27.12,83600,8.6344317978015,8.63757273334089,8.41456631004373,8.51821718284382,266162.737029802,0.0,1.0
2004-11-11,28.66,28.83,27.24,27.63,160300,9.00192125591091,9.05531716008065,8.55590840931658,8.67840489535305,510357.496960254,0.0,1.0
2004-11-12,29.08,29.08,28.18,28.43,89100,9.13384054856557,9.13384054856557,8.85115635001987,8.92967973850478,283673.443413342,0.0,1.0
2004-11-15,29.55,29.94,28.45,29.19,117600,9.28146451891721,9.40396100495369,8.93596160958358,9.16839083949893,374410.740128047,0.0,1.0
2004-11-16,29.81,29.92,28.77,29.15,121300,9.36312884294153,9.39767913387489,9.03647154684427,9.15582709734135,386190.669876973,0.0,1.0
2004-11-17,28.62,28.76,26.3,27.94,270500,8.98935751375332,9.03333061130488,8.26066046861329,8.77577389707435,861208.377590448,0.0,1.0
2004-11-18,26.75,28.62,26.36,28.62,192500,8.40200256788614,8.98935751375332,8.27950608184967,8.98935751375332,612874.723423886,0.0,1.0
2004-11-19,25.25,26.54,25.25,26.42,112600,7.93086223697664,8.33604292155881,7.93086223697664,8.29835169508605,358491.916143011,0.0,1.0
2004-11-22,25.97,25.99,24.6,25.02,123200,8.1570095958132,8.16329146689199,7.72670142691585,7.85862071957051,392239.822991287,0.0,1.0
2004-11-23,25.76,26.15,25.19,25.64,53900,8.09104994948587,8.21354643552234,7.91201662374026,8.05335872301311,171604.922558688,0.0,1.0
2004-11-24,26.09,26.16,25.66,25.85,42600,8.19470082228596,8.21668737106174,8.0596405940919,8.11931836934044,135628.380352507,0.0,1.0
2004-11-26,25.31,26.0,25.27,25.9,32200,7.94970785021302,8.16643240243139,7.93714410805543,8.13502304703742,102517.226463632,0.0,1.0
2004-11-29,26.01,26.49,25.08,25.2,78000,8.16957333797079,8.32033824386183,7.87746633280689,7.91515755927965,248333.654166562,0.0,1.0
2004-11-30,25.92,26.66,25.89,25.91,87700,8.14130491811622,8.37373414803157,8.13188211149803,8.13816398257682,279216.172697531,0.0,1.0
2004-12-01,26.26,26.87,25.63,26.27,75100,8.2480967264557,8.4396937943589,8.05021778747371,8.2512376619951,239100.736255241,0.0,1.0
2004-12-02,26.34,26.61,25.92,26.17,55100,8.27322421077088,8.35802947033459,8.14130491811622,8.21982830660113,175425.440315097,0.0,1.0
2004-12-03,26.08,26.47,25.84,26.01,56300,8.19155988674656,8.31405637278303,8.11617743380104,8.16957333797079,179245.958071505,0.0,1.0
2004-12-06,25.94,26.3,25.55,26.03,54700,8.14758678919501,8.26066046861329,8.02509030315854,8.17585520904958,174151.934396294,0.0,1.0
2004-12-07,25.0,26.22,25.0,25.72,57100,7.85233884849172,8.23553298429812,7.85233884849172,8.07848620732828,181792.969909111,0.0,1.0
2004-12-08,25.37,25.77,25.0,25.0,49700,7.9685534634494,8.09419088502527,7.85233884849172,7.85233884849172,158233.110411258,0.0,1.0
2004-12-09,25.19,25.7084,24.6,25.02,55000,7.91201662374026,8.07484272210258,7.72670142691585,7.85862071957051,175107.063835396,0.0,1.0
2004-12-10,25.2,25.66,24.99,24.99,53200,7.91515755927965,8.0596405940919,7.84919791295232,7.84919791295232,169376.287200783,0.0,1.0
2004-12-13,25.35,25.74,25.17,25.3,52700,7.96227159237061,8.08476807840708,7.90573475266147,7.94656691467362,167784.404802279,0.0,1.0
2004-12-14,25.4,25.83,25.27,25.27,54400,7.97797627006759,8.11303649826165,7.93714410805543,7.93714410805543,173196.804957192,0.0,1.0
2004-12-15,25.22,25.86,25.11,25.86,46100,7.92143943035845,8.12245930487984,7.88688913942508,8.12245930487984,146771.557142032,0.0,1.0
2004-12-16,25.05,25.62,24.76,25.26,78900,7.8680435261887,8.04707685193432,7.7769563955462,7.93400317251603,251199.042483868,0.0,1.0
2004-12-17,25.38,25.65,25.02,25.07,122000,7.9716943989888,8.05649965855251,7.85862071957051,7.8743253972675,388419.305234878,0.0,1.0
2004-12-20,24.91,25.819,24.74,25.0,72700,7.82407042863715,8.10958146916831,7.77067452446741,7.85233884849172,231459.700742424,0.0,1.0
2004-12-21,25.26,25.65,24.75,25.27,54800,7.93400317251603,8.05649965855251,7.7738154600068,7.93714410805543,174470.310875995,0.0,1.0
2004-12-22,25.24,25.41,24.98,24.98,35700,7.92772130143724,7.98111720560699,7.84605697741293,7.84605697741293,113660.403253157,0.0,1.0
2004-12-23,25.14,25.27,25.08,25.23,67100,7.89631194604327,7.93714410805543,7.87746633280689,7.92458036589785,213630.617879183,0.0,1.0
2004-12-27,24.8,25.22,24.72,25.0,55100,7.78952013770379,7.92143943035845,7.76439265338861,7.85233884849172,175425.440315097,0.0,1.0
2004-12-28,24.94,25.17,24.68,24.69,66400,7.83349323525534,7.90573475266147,7.75182891123103,7.75496984677042,211401.982521278,0.0,1.0
2004-12-29,25.28,25.59,25.11,25.58,58600,7.94028504359483,8.03765404531613,7.88688913942508,8.03451310977673,186568.617104622,0.0,1.0
2004-12-30,25.23,25.7,25.23,25.58,51500,7.92458036589785,8.07220433624949,7.92458036589785,8.03451310977673,163963.887045871,0.0,1.0
2004-12-31,24.89,25.49,24.87,25.24,80600,7.81778855755836,8.00624468992216,7.81150668647956,7.92772130143724,256611.44263878,0.0,1.0
2005-01-03,24.31,25.26,24.13,24.89,154000,7.63561429627335,7.93400317251603,7.57907745656421,7.81778855755836,490299.778739109,0.0,1.0
2005-01-04,23.71,24.55,23.63,24.55,82400,7.44715816390955,7.71099674921887,7.42203067959437,7.71099674921887,262342.219273393,0.0,1.0
2005-01-05,23.24,24.01,23.24,23.6,100900,7.2995341935579,7.54138623009145,7.2995341935579,7.41260787297619,321241.868018027,0.0,1.0
2005-01-06,23.06,23.5,23.03,23.2,63200,7.24299735384876,7.38119851758222,7.23357454723057,7.28697045140032,201213.935170855,0.0,1.0
2005-01-07,23.34,23.67,22.6,23.3,105200,7.33094354895187,7.43459442175196,7.09851431903652,7.31837980679428,334932.056645158,0.0,1.0
2005-01-10,23.3,23.82,23.0,23.14,111000,7.31837980679428,7.48170845484291,7.22415174061238,7.26812483816394,353397.892467799,0.0,1.0
2005-01-11,23.38,23.86,23.02,23.02,94300,7.34350729110946,7.4942721970005,7.23043361169118,7.23043361169118,300229.020357779,0.0,1.0
2005-01-12,23.37,23.64,23.0,23.33,64300,7.34036635557006,7.42517161513377,7.22415174061238,7.32780261341247,204716.076447563,0.0,1.0
2005-01-13,23.05,23.63,22.83,23.05,54200,7.23985641830937,7.42203067959437,7.17075583644264,7.23985641830937,172560.05199779,0.0,1.0
2005-01-14,22.98,23.22,22.71,23.0,43000,7.21786986953359,7.29325232247911,7.13306460996988,7.22415174061238,136901.88627131,0.0,1.0
2005-01-18,23.39,23.39,22.86,22.86,51700,7.34664822664885,7.34664822664885,7.18017864306083,7.18017864306083,164600.640005272,0.0,1.0
2005-01-19,22.62,23.41,22.61,23.41,44300,7.10479619011531,7.35293009772765,7.10165525457591,7.35293009772765,141040.780507419,0.0,1.0
2005-01-20,22.55,22.85,22.46,22.85,31500,7.08280964133953,7.17703770752143,7.05454122148496,7.17703770752143,100288.591105727,0.0,1.0
2005-01-21,23.15,23.24,22.57,22.6,62300,7.27126577370333,7.2995341935579,7.08909151241833,7.09851431903652,198348.546853549,0.0,1.0
2005-01-24,23.15,23.79,22.99,23.15,90000,7.27126577370333,7.47228564822472,7.22101080507299,7.27126577370333,286538.831730648,0.0,1.0
2005-01-25,23.33,23.83,23.28,23.54,82600,7.32780261341247,7.48484939038231,7.31209793571549,7.3937622597398,262978.972232795,0.0,1.0
2005-01-26,23.9,23.9,23.44,23.62,37500,7.50683593915808,7.50683593915808,7.36235290434584,7.41888974405498,119391.17988777,0.0,1.0
2005-01-27,23.68,24.02,23.5,24.02,39100,7.43773535729136,7.54452716563085,7.38119851758222,7.54452716563085,124485.203562982,0.0,1.0
2005-01-28,24.25,24.49,23.42,23.45,75100,7.61676868303697,7.69215113598249,7.35607103326704,7.36549383988523,239100.736255241,0.0,1.0
2005-01-31,24.92,25.08,24.01,24.45,64400,7.82721136417655,7.87746633280689,7.54138623009145,7.6795873938249,205034.452927264,0.0,1.0
2005-02-01,24.75,25.34,24.6,25.1,48800,7.7738154600068,7.95913065683121,7.72670142691585,7.88374820388569,155367.722093951,0.0,1.0
2005-02-02,25.5,25.5,24.75,24.75,74400,8.00938562546155,8.00938562546155,7.7738154600068,7.7738154600068,236872.100897336,0.0,1.0
2005-02-03,25.56,25.6,24.96,25.5,96300,8.02823123869793,8.04079498085552,7.83977510633413,8.00938562546155,306596.549951794,0.0,1.0
2005-02-04,25.6,25.6,25.05,25.6,67700,8.04079498085552,8.04079498085552,7.8680435261887,8.04079498085552,215540.876757388,0.0,1.0
2005-02-07,25.43,25.64,25.08,25.64,62500,7.98739907668578,8.05335872301311,7.87746633280689,8.05335872301311,198985.29981295,0.0,1.0
2005-02-08,25.69,25.69,25.13,25.14,44400,8.06906340071009,8.06906340071009,7.89317101050388,7.89631194604327,141359.15698712,0.0,1.0
2005-02-09,24.58,25.7,24.58,25.18,97300,7.72041955583706,8.07220433624949,7.72041955583706,7.90887568820086,309780.314748801,0.0,1.0
2005-02-10,23.015,23.63,22.07,22.48,295600,7.22886314392148,7.42203067959437,6.93204473544849,7.06082309256376,941120.873995328,0.0,1.0
2005-02-11,22.27,23.14,22.19,22.64,264500,6.99486344623643,7.26812483816394,6.96973596192125,7.1110780611941,842105.788808404,0.0,1.0
2005-02-14,21.65,22.5,21.57,21.82,179400,6.80012544279383,7.06710496364255,6.77499795847866,6.85352134696357,571167.404583092,0.0,1.0
2005-02-15,21.62,21.86,21.55,21.62,109100,6.79070263617564,6.86608508912116,6.76871608739986,6.79070263617564,347348.739353486,0.0,1.0
2005-02-16,21.675,22.72,21.5,21.5,262300,6.80797778164232,7.13620554550928,6.75301140970288,6.75301140970288,835101.506254989,0.0,1.0
2005-02-17,21.17,22.078,21.02,21.6,162800,6.64936053690279,6.93455748388001,6.60224650381184,6.78442076509685,518316.908952772,0.0,1.0
2005-02-18,21.8,21.98,21.45,21.59,103200,6.84723947588478,6.90377631559392,6.7373067320059,6.78127982955745,328564.527051143,0.0,1.0
2005-02-22,21.0,21.85,21.0,21.25,103300,6.59596463273305,6.86294415358176,6.59596463273305,6.67448802121796,328882.903530844,0.0,1.0
2005-02-23,21.71,22.07,21.18,21.3,109000,6.81897105603021,6.93204473544849,6.65250147244219,6.69019269891495,347030.362873785,0.0,1.0
2005-02-24,22.12,22.18,21.69,22.07,74100,6.94774941314548,6.96659502638185,6.81268918495142,6.93204473544849,235916.971458233,0.0,1.0
2005-02-25,22.58,22.73,21.7,22.17,82800,7.09223244795772,7.13934648104867,6.81583012049081,6.96345409084246,263615.725192196,0.0,1.0
2005-02-28,21.85,22.44,21.7,22.06,68300,6.86294415358176,7.04825935040617,6.81583012049081,6.92890379990909,217451.135635592,0.0,1.0
2005-03-01,22.23,22.39,21.6,21.7,107800,6.98229970407884,7.03255467270919,6.78442076509685,6.81583012049081,343209.845117376,0.0,1.0
2005-03-02,22.68,22.84,22.17,22.42,132400,7.12364180335169,7.17389677198204,6.96345409084246,7.04197747932738,421530.459123753,0.0,1.0
2005-03-03,22.72,22.89,22.29,22.29,69000,7.13620554550928,7.18960144967902,7.00114531731522,7.00114531731522,219679.770993497,0.0,1.0
2005-03-04,23.05,23.19,22.694,22.7,36600,7.23985641830937,7.28382951586092,7.12803911310684,7.12992367443048,116525.791570463,0.0,1.0
2005-03-07,22.08,23.27,21.88,23.08,119200,6.93518567098789,7.30895700017609,6.87236696019995,7.24927922492756,379504.763803258,0.0,1.0
2005-03-08,21.72,22.109,21.67,22.03,67300,6.82211199156961,6.94429438405214,6.80640731387262,6.9194809932909,214267.370838585,0.0,1.0
2005-03-09,21.75,22.05,21.35,21.57,44700,6.8315347981878,6.9257628643697,6.70589737661193,6.77499795847866,142314.286426222,0.0,1.0
2005-03-10,21.62,22.06,21.55,21.56,266500,6.79070263617564,6.92890379990909,6.76871608739986,6.77185702293926,848473.318402419,0.0,1.0
2005-03-11,21.46,21.86,21.4,21.52,34900,6.74044766754529,6.86608508912116,6.72160205430891,6.75929328078167,111113.391415551,0.0,1.0
2005-03-14,21.99,22.0,21.31,21.33,41700,6.90691725113332,6.91005818667271,6.69333363445434,6.69961550553314,132762.9920352,0.0,1.0
2005-03-15,21.35,22.18,21.35,22.0,41500,6.70589737661193,6.96659502638185,6.70589737661193,6.91005818667271,132126.239075799,0.0,1.0
2005-03-16,21.7,21.97,21.25,21.33,39800,6.81583012049081,6.90063538005452,6.67448802121796,6.69961550553314,126713.838920887,0.0,1.0
2005-03-17,21.11,21.54,21.11,21.4,57600,6.63051492366641,6.76557515186047,6.63051492366641,6.72160205430891,183384.852307615,0.0,1.0
2005-03-18,21.54,21.8,20.88,21.39,165300,6.76557515186047,6.84723947588478,6.55827340626028,6.71846111876952,526276.32094529,0.0,1.0
2005-03-21,21.44,21.49,21.02,21.31,51300,6.7341657964665,6.74987047416348,6.60224650381184,6.69333363445434,163327.134086469,0.0,1.0
2005-03-22,21.68,21.74,21.07,21.23,42900,6.80954824941202,6.8283938626484,6.61795118150882,6.66820615013917,136583.509791609,0.0,1.0
2005-03-23,21.34,21.67,21.11,21.43,42300,6.70275644107253,6.80640731387262,6.63051492366641,6.7310248609271,134673.250913405,0.0,1.0
2005-03-24,21.54,21.688,21.27,21.61,51500,6.76557515186047,6.81206099784354,6.68076989229676,6.78756170063624,163963.887045871,0.0,1.0
2005-03-28,21.59,21.68,21.0,21.54,55100,6.78127982955745,6.80954824941202,6.59596463273305,6.76557515186047,175425.440315097,0.0,1.0
2005-03-29,21.7,21.92,21.62,21.65,44700,6.81583012049081,6.88493070235754,6.79070263617564,6.80012544279383,142314.286426222,0.0,1.0
2005-03-30,22.26,22.3,21.65,21.86,32000,6.99172251069703,7.00428625285462,6.80012544279383,6.86608508912116,101880.47350423,0.0,1.0
2005-03-31,21.65,22.23,21.5,22.04,68800,6.80012544279383,6.98229970407884,6.75301140970288,6.9226219288303,219043.018034095,0.0,1.0
2005-04-01,21.18,22.0,21.04,21.98,42100,6.65250147244219,6.91005818667271,6.60852837489063,6.90377631559392,134036.497954003,0.0,1.0
2005-04-04,21.08,21.35,20.92,21.08,62200,6.62109211704822,6.70589737661193,6.57083714841787,6.62109211704822,198030.170373848,0.0,1.0
2005-04-05,20.91,21.1,20.67,20.86,57500,6.56769621287848,6.62737398812701,6.49231375993296,6.55199153518149,183066.475827914,0.0,1.0
2005-04-06,20.7,21.25,20.65,21.21,71200,6.50173656655114,6.67448802121796,6.48603188885416,6.66192427906038,226684.053546913,0.0,1.0
2005-04-07,21.5,21.5,20.69,20.889,61400,6.75301140970288,6.75301140970288,6.49859563101175,6.56110024824574,195483.158536242,0.0,1.0
2005-04-08,21.38,21.41,21.0,21.22,59100,6.71532018323012,6.72474298984831,6.59596463273305,6.66506521459977,188160.499503126,0.0,1.0
2005-04-11,21.38,21.75,21.0,21.0,48500,6.71532018323012,6.8315347981878,6.59596463273305,6.59596463273305,154412.592654849,0.0,1.0
2005-04-12,22.23,22.27,20.93,21.49,78800,6.98229970407884,6.99486344623643,6.57397808395727,6.74987047416348,250880.666004167,0.0,1.0
2005-04-13,21.5,22.01,21.25,22.01,41000,6.75301140970288,6.91319912221211,6.67448802121796,6.91319912221211,130534.356677295,0.0,1.0
2005-04-14,21.48,21.99,21.39,21.61,60500,6.74672953862409,6.90691725113332,6.71846111876952,6.78756170063624,192617.770218936,0.0,1.0
2005-04-15,20.73,21.63,20.65,21.63,39200,6.51115937316933,6.79384357171504,6.48603188885416,6.79384357171504,124803.580042682,0.0,1.0
2005-04-18,20.58,20.97,20.48,20.9,48700,6.46404534007838,6.58654182611486,6.43263598468442,6.56455527733908,155049.345614251,0.0,1.0
2005-04-19,21.0,21.0,20.41,20.47,34600,6.59596463273305,6.59596463273305,6.41064943590864,6.42949504914502,110158.261976449,0.0,1.0
2005-04-20,20.04,20.94,20.04,20.83,36600,6.29443482095096,6.57711901949667,6.29443482095096,6.5425687285633,116525.791570464,0.0,1.0
2005-04-21,21.28,21.28,20.37,20.37,41900,6.68391082783615,6.68391082783615,6.39808569375105,6.39808569375105,133399.744994602,0.0,1.0
2005-04-22,20.79,21.23,20.54,21.11,52900,6.53000498640572,6.66820615013917,6.4514815979208,6.63051492366641,168421.157761681,0.0,1.0
2005-04-25,20.865,20.9,20.52,20.69,49200,6.55356200295119,6.56455527733908,6.445199726842,6.49859563101175,156641.228012754,0.0,1.0
2005-04-26,20.1,20.852,20.02,20.66,38500,6.31328043418734,6.54947878674998,6.28815294987217,6.48917282439356,122574.944684777,0.0,1.0
2005-04-27,20.34,20.45,19.75,20.1,38600,6.38866288713286,6.42321317806623,6.20334769030846,6.31328043418734,122893.321164478,0.0,1.0
2005-04-28,19.97,20.77,19.88,20.33,38400,6.27244827217519,6.52372311532692,6.24417985232062,6.38552195159347,122256.568205076,0.0,1.0
2005-04-29,20.36,20.4,19.62,20.18,61200,6.39494475821166,6.40750850036924,6.1625155282963,6.33840791850252,194846.405576841,0.0,1.0
2005-05-02,21.5,21.5,20.23,20.26,52400,6.75301140970288,6.75301140970288,6.3541125961995,6.36353540281769,166829.275363177,0.0,1.0
2005-05-03,21.69,21.99,21.31,21.5,134000,6.81268918495142,6.90691725113332,6.69333363445434,6.75301140970288,426624.482798965,0.0,1.0
2005-05-04,22.27,22.27,21.57,21.57,69300,6.99486344623643,6.99486344623643,6.77499795847866,6.77499795847866,220634.900432599,0.0,1.0
2005-05-05,22.39,22.45,21.85,21.97,101900,7.03255467270919,7.05140028594557,6.86294415358176,6.90063538005452,324425.632815034,0.0,1.0
2005-05-06,22.25,22.49,21.68,22.17,68800,6.98858157515763,7.06396402810315,6.80954824941202,6.96345409084246,219043.018034095,0.0,1.0
2005-05-09,22.56,22.56,21.66,22.1,83700,7.08595057687893,7.08595057687893,6.80326637833323,6.94146754206668,266481.113509503,0.0,1.0
2005-05-10,22.35,22.47,22.08,22.18,42200,7.0199909305516,7.05768215702436,6.93518567098789,6.96659502638185,134354.874433704,0.0,1.0
2005-05-11,22.69,22.69,22.03,22.35,32400,7.12678273889109,7.12678273889109,6.9194809932909,7.0199909305516,103153.979423033,0.0,1.0
2005-05-12,22.95,22.98,22.6,22.6,80600,7.2084470629154,7.21786986953359,7.09851431903652,7.09851431903652,256611.44263878,0.0,1.0
2005-05-13,22.75,22.96,22.296,22.64,22300,7.14562835212747,7.2115879984548,7.00302987863886,7.1110780611941,70997.9549732605,0.0,1.0
2005-05-16,22.97,22.97,22.49,22.55,29800,7.21472893399419,7.21472893399419,7.06396402810315,7.08280964133953,94876.1909508146,0.0,1.0
2005-05-17,22.76,22.94,22.27,22.7,34600,7.14876928766686,7.205306127376,6.99486344623643,7.12992367443048,110158.261976449,0.0,1.0
2005-05-18,23.47,23.47,22.69,22.69,67900,7.37177571096403,7.37177571096403,7.12678273889109,7.12678273889109,216177.629716789,0.0,1.0
2005-05-19,23.56,23.75,23.3,23.3,23700,7.4000441308186,7.45972190606714,7.31837980679428,7.31837980679428,75455.2256890706,0.0,1.0
2005-05-20,23.25,23.74,22.71,23.65,20400,7.3026751290973,7.45658097052774,7.13306460996988,7.42831255067317,64948.8018589469,0.0,1.0
2005-05-23,23.195,23.39,22.11,22.4,198300,7.28539998363062,7.34664822664885,6.94460847760608,7.03569560824858,631340.559246528,0.0,1.0
2005-05-24,23.24,23.29,22.489,22.54,71300,7.2995341935579,7.31523887125489,7.06364993454921,7.07966870580014,227002.430026613,0.0,1.0
2005-05-25,22.83,23.0,22.64,22.9,55700,7.17075583644264,7.22415174061238,7.1110780611941,7.19274238521842,177335.699193301,0.0,1.0
2005-05-26,22.68,22.94,22.44,22.68,44900,7.12364180335169,7.205306127376,7.04825935040617,7.12364180335169,142951.039385623,0.0,1.0
2005-05-27,22.97,23.09,22.46,22.46,53800,7.21472893399419,7.25242016046695,7.05454122148496,7.05454122148496,171286.546078987,0.0,1.0
2005-05-31,23.29,23.39,22.64,22.64,87300,7.31523887125489,7.34664822664885,7.1110780611941,7.1110780611941,277942.666778728,0.0,1.0
2005-06-01,21.8,22.34,21.46,21.69,277300,6.84723947588478,7.0168499950122,6.74044766754529,6.81268918495142,882857.978210097,0.0,1.0
2005-06-02,22.13,22.212,21.6,21.6,112400,6.95089034868487,6.97664602010792,6.78442076509685,6.78442076509685,357855.163183609,0.0,1.0
2005-06-03,20.82,21.93,20.7,21.93,93900,6.53942779302391,6.88807163789694,6.50173656655114,6.88807163789694,298955.514438976,0.0,1.0
2005-06-06,21.1,21.2,20.64,20.65,64100,6.62737398812701,6.65878334352098,6.48289095331477,6.48603188885416,204079.323488162,0.0,1.0
2005-06-07,21.07,21.45,21.04,21.05,98800,6.61795118150882,6.7373067320059,6.60852837489063,6.61166931043003,314555.961944312,0.0,1.0
2005-06-08,20.63,21.01,20.63,21.0,58200,6.47975001777537,6.59910556827244,6.47975001777537,6.59596463273305,185295.111185819,0.0,1.0
2005-06-09,20.66,20.81,20.54,20.75,34600,6.48917282439356,6.53628685748451,6.4514815979208,6.51744124424813,110158.261976449,0.0,1.0
2005-06-10,20.21,20.65,20.21,20.48,31700,6.37924008051467,6.51812506989748,6.37924008051467,6.46446496036321,100428.419672882,0.1,1.0
2005-06-13,19.75,20.21,19.58,20.15,73200,6.23404213706902,6.37924008051467,6.18038202753475,6.36030121832611,231904.111042744,0.0,1.0
2005-06-14,20.29,20.45,19.45,19.6,94700,6.40449189676609,6.45499552926893,6.13934782612619,6.18669498159761,300018.023439179,0.0,1.0
2005-06-15,20.38,20.43,19.88,20.16,40200,6.43290019004894,6.44868257520608,6.27507633847757,6.36345769535754,127357.175736589,0.0,1.0
2005-06-16,20.43,20.57,19.93,20.02,65600,6.44868257520608,6.49287325364606,6.29085872363471,6.31926701691755,207826.635032842,0.0,1.0
2005-06-17,20.39,20.64,20.04,20.58,146200,6.43605666708037,6.51496859286605,6.32557997098041,6.49602973067748,463174.604295754,0.0,1.0
2005-06-20,20.105,20.38,20.02,20.25,101000,6.34609707168469,6.43290019004894,6.31926701691755,6.39186598864038,319976.983815808,0.0,1.0
2005-06-21,20.22,20.64,20.0,20.0,89800,6.3823965575461,6.51496859286605,6.3129540628547,6.3129540628547,284494.387590689,0.0,1.0
2005-06-22,20.29,20.48,20.03,20.48,43700,6.40449189676609,6.46446496036321,6.32242349394898,6.46446496036321,138445.487056939,0.0,1.0
2005-06-23,20.3,20.38,20.12,20.17,86900,6.40764837379752,6.43290019004894,6.35083178723183,6.36661417238896,275306.929639542,0.0,1.0
2005-06-24,20.09,20.41,19.91,20.1,174700,6.34136235613755,6.44236962114322,6.28454576957185,6.34451883316897,553465.139332888,0.0,1.0
2005-06-27,20.14,20.36,19.9,20.06,56300,6.35714474129468,6.42658723598608,6.28138929254043,6.33189292504326,178363.407810198,0.0,1.0
2005-06-28,20.19,20.5,20.0,20.21,49600,6.37292712645182,6.47077791442607,6.3129540628547,6.37924008051467,157137.2118541,0.0,1.0
2005-06-29,20.25,20.25,19.98,20.2,45700,6.39186598864038,6.39186598864038,6.30664110879184,6.37608360348325,144781.664954282,0.0,1.0
2005-06-30,20.01,20.44,19.95,20.15,133500,6.31611053988613,6.4518390522375,6.29717167769756,6.36030121832611,422939.874647628,0.0,1.0
2005-07-01,20.21,20.3,19.85,20.19,86800,6.37924008051467,6.40764837379752,6.26560690738329,6.37292712645182,274990.120744675,0.0,1.0
2005-07-05,21.4,21.4,20.16,20.16,72500,6.75486084725453,6.75486084725453,6.36345769535754,6.36345769535754,229686.448778674,0.0,1.0
2005-07-06,20.99,21.45,20.8,21.45,53800,6.62544528896601,6.77064323241166,6.56547222536889,6.77064323241166,170443.18543852,0.0,1.0
2005-07-07,21.26,21.26,20.44,20.75,26200,6.71067016881455,6.71067016881455,6.4518390522375,6.54968984021175,83003.9304551898,0.0,1.0
2005-07-08,21.38,21.5,20.52,21.1,39500,6.74854789319167,6.7864256175688,6.47709086848892,6.66016653631171,125139.513472519,0.0,1.0
2005-07-11,21.36,21.69,21.11,21.21,46100,6.74223493912882,6.84639868116592,6.66332301334313,6.69488778365741,146048.90053375,0.0,1.0
2005-07-12,20.88,21.25,20.65,21.25,76600,6.59072404162031,6.70751369178312,6.51812506989748,6.70751369178312,242675.613468227,0.0,1.0
2005-07-13,20.77,20.97,20.66,20.72,27500,6.5560027942746,6.61913233490315,6.5212815469289,6.54022040911747,87122.4460884627,0.0,1.0
2005-07-14,21.79,21.97,20.94,21.02,87700,6.87796345148019,6.93478003804589,6.60966290380887,6.63491472006029,277841.400798479,0.0,1.0
2005-07-15,21.52,21.68,21.34,21.59,36100,6.79273857163166,6.84324220413449,6.73592198506596,6.81483391085165,114368.011047036,0.0,1.0
2005-07-18,21.47,21.65,21.07,21.38,35200,6.77695618647452,6.83377277304021,6.65069710521743,6.74854789319167,111516.730993232,0.0,1.0
2005-07-19,21.93,21.93,21.49,21.53,38600,6.92215412992018,6.92215412992018,6.78326914053737,6.79589504866308,122288.233418715,0.0,1.0
2005-07-20,21.97,21.97,21.661,21.79,32700,6.93478003804589,6.93478003804589,6.83724489777478,6.87796345148019,103596.508621554,0.0,1.0
2005-07-21,21.9,22.1,21.8607,21.97,45900,6.9126846988259,6.97581423945444,6.90027974409239,6.93478003804589,145415.282744016,0.0,1.0
2005-07-22,21.98,22.0,21.0,21.78,55000,6.93793651507731,6.94424946914017,6.62860176599743,6.87480697444877,174244.892176925,0.0,1.0
2005-07-25,21.25,21.9792,21.125,21.89,31800,6.70751369178312,6.9376839969148,6.66805772889028,6.90952822179447,100745.22856775,0.0,1.0
2005-07-26,21.87,22.1,21.26,21.44,32000,6.90321526773161,6.97581423945444,6.71067016881455,6.76748675538024,101378.846357484,0.0,1.0
2005-07-27,20.48,21.71,20.4,21.71,172200,6.46446496036321,6.85271163522878,6.43921314411179,6.85271163522878,545544.91696121,0.0,1.0
2005-07-28,20.5,20.74,20.02,20.72,52600,6.47077791442607,6.54653336318032,6.31926701691755,6.54022040911747,166641.478700114,0.0,1.0
2005-07-29,20.47,20.55,20.28,20.5,86100,6.46130848333178,6.4865602995832,6.40133541973467,6.47077791442607,272772.458480605,0.0,1.0
2005-08-01,20.46,20.72,20.34,20.47,35300,6.45815200630036,6.54022040911747,6.42027428192323,6.46130848333178,111833.539888099,0.0,1.0
2005-08-02,20.58,20.73,20.25,20.32,116100,6.49602973067748,6.5433768861489,6.39186598864038,6.41396132786037,367815.126940746,0.0,1.0
2005-08-03,20.56,20.62,20.35,20.45,51100,6.48971677661463,6.5086556388032,6.42343075895466,6.45499552926893,161889.345277107,0.0,1.0
2005-08-04,20.0,20.48,20.0,20.47,54900,6.3129540628547,6.46446496036321,6.3129540628547,6.46130848333178,173928.083282058,0.0,1.0
2005-08-05,19.86,20.23,19.85,19.97,41400,6.26876338441472,6.38555303457753,6.26560690738329,6.30348463176042,131158.882474995,0.0,1.0
2005-08-08,19.8,20.0,19.2,20.0,73600,6.24982452222615,6.3129540628547,6.06043590034051,6.3129540628547,233171.346622213,0.0,1.0
2005-08-09,20.07,20.83,19.78,19.88,39300,6.33504940207469,6.57494165646317,6.2435115681633,6.27507633847757,124505.895682785,0.0,1.0
2005-08-10,19.94,20.48,19.51,20.27,37600,6.29401520066614,6.46446496036321,6.15828668831476,6.39817894270324,119120.144470043,0.0,1.0
2005-08-11,20.5,20.5,19.74,19.84,28300,6.47077791442607,6.47077791442607,6.23088566003759,6.26245043035186,89656.9172473997,0.0,1.0
2005-08-12,20.06,20.55,20.0,20.45,29000,6.33189292504326,6.4865602995832,6.3129540628547,6.45499552926893,91874.5795114698,0.0,1.0
2005-08-15,20.39,20.45,20.07,20.16,24600,6.43605666708037,6.45499552926893,6.33504940207469,6.36345769535754,77934.9881373157,0.0,1.0
2005-08-16,20.39,20.5,19.92,20.2,60800,6.43605666708037,6.47077791442607,6.28770224660328,6.37608360348325,192619.808079219,0.0,1.0
2005-08-17,21.17,21.87,20.66,20.75,181200,6.6822618755317,6.90321526773161,6.5212815469289,6.54968984021175,574057.717499252,0.0,1.0
2005-08-18,20.7,21.22,20.7,21.02,50000,6.53390745505461,6.69804426068884,6.53390745505461,6.63491472006029,158404.447433569,0.0,1.0
2005-08-19,20.97,21.44,20.69,20.69,27600,6.61913233490315,6.76748675538024,6.53075097802319,6.53075097802319,87439.2549833298,0.0,1.0
2005-08-22,21.1,21.36,20.92,20.92,29500,6.66016653631171,6.74223493912882,6.60334994974602,6.60334994974602,93458.6239858054,0.0,1.0
2005-08-23,21.24,21.31,20.79,21.08,45600,6.70435721475169,6.72645255397168,6.56231574833746,6.65385358224885,144464.856059414,0.0,1.0
2005-08-24,21.52,21.97,21.01,21.16,80800,6.79273857163166,6.93478003804589,6.63175824302886,6.67910539850027,255981.587052647,0.0,1.0
2005-08-25,21.33,21.55,21.26,21.51,43900,6.73276550803454,6.80220800272594,6.71067016881455,6.78958209460023,139079.104846673,0.0,1.0
2005-08-26,21.35,21.43,21.22,21.28,55100,6.73907846209739,6.76433027834881,6.69804426068884,6.7169831228774,174561.701071793,0.0,1.0
2005-08-29,21.94,21.94,21.2,21.34,48400,6.92531060695161,6.92531060695161,6.69173130662598,6.73592198506596,153335.505115694,0.0,1.0
2005-08-30,21.62,21.8,21.5,21.8,24300,6.82430334194593,6.88111992851162,6.7864256175688,6.88111992851162,76984.5614527143,0.0,1.0
2005-08-31,21.87,21.87,21.3,21.68,53600,6.90321526773161,6.90321526773161,6.72329607694025,6.84324220413449,169809.567648786,0.0,1.0
2005-09-01,22.18,22.25,21.57,21.71,72800,7.00106605570586,7.02316139492585,6.80852095678879,6.85271163522878,230636.875463276,0.0,1.0
2005-09-02,21.59,22.08,21.44,22.08,29700,6.81483391085165,6.96950128539159,6.76748675538024,6.96950128539159,94092.2417755397,0.0,1.0
2005-09-06,22.34,22.35,21.46,21.46,88500,7.0515696882087,7.05472616524013,6.77379970944309,6.77379970944309,280375.871957416,0.0,1.0
2005-09-07,22.71,23.25,22.19,22.19,96800,7.16835933837151,7.33880909806859,7.00422253273729,7.00422253273729,306671.010231389,0.0,1.0
2005-09-08,22.57,22.7,22.38,22.6,33200,7.12416865993153,7.16520286134008,7.06419559633441,7.13363809102581,105180.553095889,0.0,1.0
2005-09-09,22.99,23.1,22.43,22.43,48600,7.25674069525148,7.29146194259718,7.07997798149155,7.07997798149155,153969.122905429,0.0,1.0
2005-09-12,22.84,23.0,22.41,22.77,38700,7.20939353978007,7.2598971722829,7.07366502742869,7.18729820056007,122605.042313582,0.0,1.0
2005-09-13,22.69,22.91,22.56,22.69,32600,7.16204638430866,7.23148887900006,7.1210121829001,7.16204638430866,103279.699726687,0.0,1.0
2005-09-14,22.71,22.886,22.63,22.63,45900,7.16835933837151,7.22391333412463,7.14310752212009,7.14310752212009,145415.282744016,0.0,1.0
2005-09-15,22.88,22.99,22.48,22.72,38100,7.22201944790578,7.25674069525148,7.09576036664868,7.17151581540294,120704.188944379,0.0,1.0
2005-09-16,23.1,23.25,22.97,23.0,177600,7.29146194259718,7.33880909806859,7.25042774118862,7.2598971722829,562652.597284035,0.0,1.0
2005-09-19,22.89,23.24,22.85,23.04,23500,7.2251759249372,7.33565262103716,7.21255001681149,7.27252308040861,74450.0902937772,0.0,1.0
2005-09-20,22.56,22.9,22.5,22.8,50000,7.1210121829001,7.22833240196863,7.10207332071154,7.19676763165436,158404.447433569,0.0,1.0
2005-09-21,22.13,22.56,22.09,22.5,61500,6.98528367054872,7.1210121829001,6.97265776242302,7.10207332071154,194837.470343289,0.0,1.0
2005-09-22,22.25,22.55,22.03,22.03,39400,7.02316139492585,7.11785570586867,6.95371890023445,6.95371890023445,124822.704577652,0.0,1.0
2005-09-23,22.21,22.33,22.04,22.22,37500,7.01053548680014,7.04841321117727,6.95687537726588,7.01369196383157,118803.335575176,0.0,1.0
2005-09-26,22.4,22.48,22.01,22.21,27900,7.07050855039726,7.09576036664868,6.9474059461716,7.01053548680014,88389.6816679313,0.0,1.0
2005-09-27,23.49,23.9,22.24,22.48,199100,7.41456454682284,7.54398010511137,7.02000491789442,7.09576036664868,630766.50968047,0.0,1.0
2005-09-28,23.76,24.25,23.5,23.5,140800,7.49978942667138,7.65445680121132,7.41772102385427,7.41772102385427,446066.923972929,0.0,1.0
2005-09-29,24.09,24.1,23.61,23.73,65700,7.60395316870849,7.60710964573991,7.45244227119997,7.4903199955771,208143.443927709,0.0,1.0
2005-09-30,23.98,24.15,23.57,24.07,59800,7.56923192136278,7.62289203089705,7.43981636307426,7.59764021464563,189451.719130548,0.0,1.0
2005-10-03,23.66,24.05,23.61,23.7,68800,7.46822465635711,7.59132726058278,7.45244227119997,7.48085056448282,217964.51966859,0.0,1.0
2005-10-04,23.23,23.901,23.21,23.63,57500,7.33249614400573,7.54429575281451,7.32618318994288,7.45875522526283,182165.114548604,0.0,1.0
2005-10-05,22.73,23.36,22.71,23.11,43700,7.17467229243437,7.37353034541429,7.16835933837151,7.2946184196286,138445.487056939,0.0,1.0
2005-10-06,22.22,22.97,21.92,22.63,83900,7.01369196383157,7.25042774118862,6.91899765288875,7.14310752212009,265802.662793528,0.0,1.0
2005-10-07,22.68,22.74,22.3,22.3,72800,7.15888990727723,7.17782876946579,7.03894378008299,7.03894378008299,230636.875463276,0.0,1.0
2005-10-10,22.24,22.79,22.11,22.6,28400,7.02000491789442,7.19361115462293,6.97897071648587,7.13363809102581,89973.726142267,0.0,1.0
2005-10-11,21.4,22.29,21.4,22.2,75300,6.75486084725453,7.03578730305156,6.75486084725453,7.00737900976872,238557.097834954,0.0,1.0
2005-10-12,22.32,22.45,21.3,21.3,177800,7.04525673414584,7.0862909355544,6.72329607694025,6.72329607694025,563286.21507377,0.0,1.0
2005-10-13,22.42,22.73,22.0,22.21,45500,7.07682150446012,7.17467229243437,6.94424946914017,7.01053548680014,144148.047164547,0.0,1.0
2005-10-14,22.21,22.72,21.88,22.72,94000,7.01053548680014,7.17151581540294,6.90637174476304,7.17151581540294,297800.361175109,0.0,1.0
2005-10-17,22.31,22.47,21.85,22.1,37000,7.04210025711442,7.09260388961725,6.89690231366876,6.97581423945444,117219.291100841,0.0,1.0
2005-10-18,21.67,22.38,21.0,22.15,57100,6.84008572710307,7.06419559633441,6.62860176599743,6.99159662461158,180897.878969135,0.0,1.0
2005-10-19,22.54,22.55,21.25,21.59,37800,7.11469922883725,7.11785570586867,6.70751369178312,6.81483391085165,119753.762259778,0.0,1.0
2005-10-20,21.82,22.65,21.62,22.39,24200,6.88743288257448,7.14942047618295,6.82430334194593,7.06735207336584,76667.7525578471,0.0,1.0
2005-10-21,21.74,22.08,21.625,21.71,39400,6.86218106632306,6.96950128539159,6.82588158046164,6.85271163522878,124822.704577652,0.0,1.0
2005-10-24,22.13,22.15,21.72,21.79,29700,6.98528367054872,6.99159662461158,6.8558681122602,6.87796345148019,94092.2417755398,0.0,1.0
2005-10-25,22.08,22.19,21.57,21.96,17400,6.96950128539159,7.00422253273729,6.80852095678879,6.93162356101446,55124.7477068818,0.0,1.0
2005-10-26,21.61,21.79,21.53,21.53,22400,6.8211468649145,6.87796345148019,6.79589504866308,6.79589504866308,70965.1924502387,0.0,1.0
2005-10-27,20.64,21.7,20.53,21.7,45300,6.51496859286605,6.84955515819735,6.48024734552035,6.84955515819735,143514.429374813,0.0,1.0
2005-10-28,21.33,21.34,20.65,20.88,81700,6.73276550803454,6.73592198506596,6.51812506989748,6.59072404162031,258832.867106451,0.0,1.0
2005-10-31,21.61,21.69,21.36,21.36,42200,6.8211468649145,6.84639868116592,6.74223493912882,6.74223493912882,133693.353633932,0.0,1.0
2005-11-01,21.61,21.89,21.27,21.65,26600,6.8211468649145,6.90952822179447,6.71382664584597,6.83377277304021,84271.1660346585,0.0,1.0
2005-11-02,22.0,22.0,21.61,21.72,18800,6.94424946914017,6.94424946914017,6.8211468649145,6.8558681122602,59560.0722350218,0.0,1.0
2005-11-03,22.07,22.442,21.8215,21.96,45100,6.96634480836016,7.08376575392926,6.88790635412919,6.93162356101446,142880.811585079,0.0,1.0
2005-11-04,22.18,22.32,21.92,22.08,37500,7.00106605570586,7.04525673414584,6.91899765288875,6.96950128539159,118803.335575176,0.0,1.0
2005-11-07,22.59,22.71,22.03,22.03,76900,7.13048161399438,7.16835933837151,6.95371890023445,6.95371890023445,243626.040152828,0.0,1.0
2005-11-08,22.79,22.79,22.37,22.46,77600,7.19361115462293,7.19361115462293,7.06103911930298,7.08944741258583,245843.702416898,0.0,1.0
2005-11-09,23.04,23.3,22.46,22.85,74000,7.27252308040861,7.35459148322572,7.08944741258583,7.21255001681149,234438.582201682,0.0,1.0
2005-11-10,23.18,23.22,22.55,23.04,31600,7.3167137588486,7.32933966697431,7.11785570586867,7.27252308040861,100111.610778015,0.0,1.0
2005-11-11,23.34,23.49,23.0,23.0,17900,7.36721739135143,7.41456454682284,7.2598971722829,7.2598971722829,56708.7921812176,0.0,1.0
2005-11-14,23.74,23.74,23.01,23.1,100200,7.49347647260853,7.49347647260853,7.26305364931433,7.29146194259718,317442.512656871,0.0,1.0
2005-11-15,23.56,23.64,22.86,23.6,81600,7.43665988604284,7.46191170229425,7.21570649384292,7.44928579416855,258516.058211584,0.0,1.0
2005-11-16,26.51,26.77,24.4,24.5,450200,8.3678206103139,8.44988901313102,7.70180395668273,7.73336872699701,1426273.64469185,0.0,1.0
2005-11-17,27.44,28.14,26.24,26.29,441300,8.66137297423665,8.88232636643656,8.28259573046537,8.2983781156225,1398077.65304868,0.0,1.0
2005-11-18,27.0,27.63,26.77,27.63,135400,8.52248798485384,8.72134603783377,8.44988901313102,8.72134603783377,428959.243650104,0.0,1.0
2005-11-21,27.37,27.5,26.71,26.81,111700,8.63927763501666,8.68031183642521,8.43095015094245,8.46251492125672,353875.535566592,0.0,1.0
2005-11-22,26.99,27.19,26.65,27.17,136200,8.51933150782242,8.58246104845096,8.41201128875389,8.57614809438811,431493.71480904,0.0,1.0
2005-11-23,26.59,27.32,26.57,26.81,124700,8.39307242656532,8.62349524985952,8.38675947250247,8.46251492125672,395060.69189932,0.0,1.0
2005-11-25,26.59,26.63,26.28,26.6,46800,8.39307242656532,8.40569833469103,8.29522163859107,8.39622890359675,148266.56279782,0.0,1.0
2005-11-28,26.42,26.7,25.73,26.35,131800,8.33941231703106,8.42779367391102,8.12161540186257,8.31731697781107,417554.123434887,0.0,1.0
2005-11-29,26.78,26.9,26.32,26.49,95000,8.45304549016244,8.49092321453957,8.30784754671678,8.36150765625105,300968.45012378,0.0,1.0
2005-11-30,27.1,27.21,26.61,26.61,123300,8.55405275516812,8.58877400251382,8.39938538062818,8.39938538062818,390625.36737118,0.0,1.0
2005-12-01,28.28,28.38,26.9,26.9,271800,8.92651704487655,8.95808181519082,8.49092321453957,8.49092321453957,861086.576248878,0.0,1.0
2005-12-02,28.0,28.28,27.55,28.09,111900,8.83813568799658,8.92651704487655,8.69609422158235,8.86654398127943,354509.153356326,0.0,1.0
2005-12-05,27.02,27.34,26.921,27.25,97300,8.5288009389167,8.62980820392237,8.49755181630557,8.60139991063953,308255.054705724,0.0,1.0
2005-12-06,27.12,27.68,26.98,26.99,68600,8.56036570923097,8.7371284229909,8.51617503079099,8.51933150782242,217330.901878856,0.0,1.0
2005-12-07,26.96,27.24,26.93,27.01,73900,8.50986207672813,8.5982434336081,8.50039264563385,8.52564446188527,234121.773306814,0.0,1.0
2005-12-08,27.82,28.09,26.88,26.88,142000,8.78131910143089,8.86654398127943,8.48461026047672,8.48461026047672,449868.630711334,0.0,1.0
2005-12-09,28.11,28.49,27.77,27.88,176600,8.87285693534228,8.99280306253652,8.76553671627375,8.80025796361945,559484.508335364,0.0,1.0
2005-12-12,27.82,28.44,27.47,28.31,84100,8.78131910143089,8.97702067737938,8.67084240533093,8.93598647597083,266436.280583262,0.0,1.0
2005-12-13,28.92,29.19,27.6,27.6,126700,9.1285315748879,9.21375645473643,8.71187660673949,8.71187660673949,401396.869796662,0.0,1.0
2005-12-14,29.08,29.68,28.85,28.85,125700,9.17903520739073,9.36842382927637,9.1064362356679,9.1064362356679,398228.780847991,0.0,1.0
2005-12-15,28.27,28.91,27.89,28.85,109300,8.92336056784512,9.12537509785647,8.80341444065088,9.1064362356679,346272.122089781,0.0,1.0
2005-12-16,28.94,29.17,28.04,28.22,210900,9.13484452895075,9.20744350067358,8.85076159612229,8.90757818268798,668149.959274792,0.0,1.0
2005-12-19,28.36,29.17,27.99,29.15,114000,8.95176886112796,9.20744350067358,8.83497921096515,9.20113054661072,361162.140148536,0.0,1.0
2005-12-20,28.5,28.68,28.12,28.12,78300,8.99595953956795,9.05277612613364,8.87601341237371,8.87601341237371,248061.364680968,0.0,1.0
2005-12-21,28.22,28.62,27.65,28.38,71400,8.90757818268798,9.03383726394508,8.72765899189662,8.95808181519082,226201.550935136,0.0,1.0
2005-12-22,29.36,29.36,28.08,28.08,111800,9.2674165642707,9.2674165642707,8.863387504248,8.863387504248,354192.344461459,0.0,1.0
2005-12-23,30.47,30.8,29.45,29.48,127900,9.61778551475913,9.72194925679624,9.29582485755354,9.30529428864783,405198.576535068,0.0,1.0
2005-12-27,29.3,30.48,28.62,30.31,115300,9.24847770208213,9.62094199179056,9.03383726394508,9.5672818822563,365280.655781809,0.0,1.0
2005-12-28,30.01,30.09,28.83,29.11,71400,9.47258757131348,9.49783938756489,9.10012328160505,9.18850463848501,226201.550935136,0.0,1.0
2005-12-29,29.57,29.82,29.1,29.82,76000,9.33370258193067,9.41261450771636,9.18534816145359,9.41261450771636,240774.760099024,0.0,1.0
2005-12-30,29.57,30.0,29.11,29.4,70600,9.33370258193067,9.46943109428205,9.18850463848501,9.28004247239641,223667.079776199,0.0,1.0
2006-01-03,28.71,29.63,28.63,29.4,92900,9.06224555722792,9.35264144411924,9.0369937409765,9.28004247239641,294315.46333157,0.0,1.0
2006-01-04,30.13,30.38,28.6,28.6,104300,9.5104652956906,9.58937722147629,9.02752430988222,9.02752430988222,330431.677346424,0.0,1.0
2006-01-05,30.88,31.1174,29.45,30.0,134300,9.74720107304766,9.82213583777374,9.29582485755354,9.46943109428205,425474.345806565,0.0,1.0
2006-01-06,31.68,31.97,30.7,30.7,104600,9.99971923556184,10.0912570694732,9.69038448648196,9.69038448648196,331382.104031025,0.0,1.0
2006-01-09,31.85,32.1944,31.29,31.6,82700,10.0533793450961,10.1620884140585,9.87661663133618,9.97446741931043,262000.956055123,0.0,1.0
2006-01-10,31.4,31.73,31.05,31.47,81600,9.91133787868188,10.015501620719,9.80086118258192,9.93343321790187,258516.058211584,0.0,1.0
2006-01-11,31.5,31.6,31.29,31.3,89500,9.94290264899615,9.97446741931043,9.87661663133618,9.8797731083676,283543.960906088,0.0,1.0
2006-01-12,31.25,31.53,30.81,31.53,57700,9.86399072321047,9.95237208009043,9.72510573382766,9.95237208009043,182798.732338338,0.0,1.0
2006-01-13,31.06,31.43,30.87,31.15,68500,9.80401765961335,9.92080730977616,9.74404459601623,9.83242595289619,217014.092983989,0.0,1.0
2006-01-17,30.91,31.16,30.63,30.99,132000,9.75667050414194,9.83558242992762,9.66828914726197,9.78192232039336,418187.741224621,0.0,1.0
2006-01-18,30.92,30.99,30.38,30.55,48200,9.75982698117337,9.78192232039336,9.58937722147629,9.64303733101055,152701.88732596,0.0,1.0
2006-01-19,32.04,32.14,30.8,31.0,64700,10.1133524086932,10.1449171790075,9.72194925679624,9.78507879742478,204975.354979038,0.0,1.0
2006-01-20,31.29,32.2,31.11,32.2,53700,9.87661663133618,10.1638560411961,9.81980004477048,10.1638560411961,170126.376543653,0.0,1.0
2006-01-23,30.84,31.67,30.61,31.47,41500,9.73457516492195,9.99656275853042,9.66197619319912,9.93343321790187,131475.691369862,0.0,1.0
2006-01-24,32.43,32.46,30.74,30.81,77300,10.2364550129189,10.2459244440132,9.70301039460767,9.72510573382766,244893.275732297,0.0,1.0
2006-01-25,31.41,32.52,31.25,32.27,101300,9.91449435571331,10.2648633062017,9.86399072321047,10.1859513804161,320927.41050041,0.0,1.0
2006-01-26,31.5,31.76,31.4,31.5,69200,9.94290264899615,10.0249710518133,9.91133787868188,9.94290264899615,219231.755248059,0.0,1.0
2006-01-27,31.52,31.94,31.2901,31.5,45500,9.94921560305901,10.081787638379,9.87664819610649,9.94290264899615,144148.047164547,0.0,1.0
2006-01-30,31.06,31.5,30.85,31.44,101300,9.80401765961335,9.94290264899615,9.73773164195337,9.92396378680759,320927.41050041,0.0,1.0
2006-01-31,30.39,31.4,30.26,31.02,123000,9.59253369850772,9.91133787868188,9.55149949709916,9.79139175148764,389674.940686578,0.0,1.0
2006-02-01,30.19,30.4,29.7,30.23,62000,9.52940415787917,9.59569017553914,9.37473678333923,9.54203006600488,196421.514817625,0.0,1.0
2006-02-02,30.31,30.37,29.42,29.96,56200,9.5672818822563,9.58622074444486,9.28635542645926,9.45680518615634,178046.598915331,0.0,1.0
2006-02-03,30.64,30.65,29.76,30.21,46400,9.6714456242934,9.67460210132483,9.39367564552779,9.53571711194202,146999.327218352,0.0,1.0
2006-02-06,30.51,30.94,30.11,30.83,61300,9.63041142288484,9.76613993523622,9.50415234162775,9.73141868789052,194203.852553555,0.0,1.0
2006-02-07,30.93,31.1,30.07,30.27,77500,9.76298345820479,9.81664356773906,9.49152643350204,9.55465597413059,245526.893522031,0.0,1.0
2006-02-08,30.95,31.6,30.88,31.0,154100,9.76929641226765,9.97446741931043,9.74720107304766,9.78507879742478,488202.506990258,0.0,1.0
2006-02-09,30.68,31.22,30.62,31.22,42900,9.68407153241911,9.85452129211619,9.66513267023054,9.85452129211619,135911.015898002,0.0,1.0
2006-02-10,30.57,30.75,30.28,30.73,48600,9.64935028507341,9.7061668716391,9.55781245116201,9.69985391757625,153969.122905429,0.0,1.0
2006-02-13,28.09,30.55,27.89,30.3,193900,8.86654398127943,9.64303733101055,8.80341444065088,9.56412540522487,614292.447147378,0.0,1.0
2006-02-14,29.33,29.9,27.71,28.08,88100,9.25794713317642,9.43786632396777,8.74659785408519,8.863387504248,279108.636377948,0.0,1.0
2006-02-15,33.0,33.93,30.68,31.01,543100,10.4163742037103,10.709926567633,9.68407153241911,9.78823527445621,1720589.10802341,0.0,1.0
2006-02-16,33.9,34.13,33.0,33.0,163900,10.7004571365387,10.7730561082615,10.4163742037103,10.4163742037103,519249.778687238,0.0,1.0
2006-02-17,33.1,33.96,32.85,33.94,162900,10.4479389740245,10.7193959987273,10.3690270482388,10.7130830446644,516081.689738568,0.0,1.0
2006-02-21,35.63,35.87,32.9,33.39,328200,11.2465276629756,11.3222831117299,10.384809433396,10.5394768079359,1039766.79295395,0.0,1.0
2006-02-22,35.87,36.71,35.04,35.57,397900,11.3222831117299,11.5874271823698,11.0602955181214,11.2275888007871,1260582.59267634,0.0,1.0
2006-02-23,35.67,35.99,35.48,35.56,116900,11.2591535711014,11.360160836107,11.1991805075042,11.2244323237557,370349.598099682,0.0,1.0
2006-02-24,36.22,36.41,35.49,35.54,127000,11.4327598078299,11.492732871427,11.2023369845357,11.2181193696928,402347.296481263,0.0,1.0
2006-02-27,36.02,36.53,35.96,36.25,86100,11.3696302672013,11.5306105958041,11.3506914050127,11.4422292389241,272772.458480605,0.0,1.0
2006-02-28,35.44,36.02,35.224,35.9,63600,11.1865545993785,11.3696302672013,11.1183746954997,11.3317525428242,201490.4571355,0.0,1.0
2006-03-01,35.25,35.79,34.66,35.3,125000,11.1265815357814,11.2970312954785,10.9403493909272,11.1423639209385,396011.118583922,0.0,1.0
2006-03-02,35.71,35.71,34.97,35.32,81700,11.2717794792271,11.2717794792271,11.0382001789014,11.1486768750014,258832.86710645,0.0,1.0
2006-03-03,35.0,35.42,34.99,35.33,73600,11.0476696099957,11.1802416453157,11.0445131329643,11.1518333520328,233171.346622213,0.0,1.0
2006-03-06,35.08,35.41,34.76,35.01,118900,11.0729214262471,11.1770851682842,10.9719141612415,11.0508260870272,376685.775997027,0.0,1.0
2006-03-07,35.09,35.36,34.8,35.0,88800,11.0760779032786,11.1613027831271,10.9845400693672,11.0476696099957,281326.298642017,0.0,1.0
2006-03-08,35.73,35.8,34.9,35.02,94900,11.2780924332899,11.3001877725099,11.0161048396815,11.0539825640586,300651.641228914,0.0,1.0
2006-03-09,37.02,37.1,35.745,36.01,353700,11.685277970344,11.7105297865955,11.2828271488371,11.3664737901699,1120553.06114507,0.0,1.0
2006-03-10,37.74,37.74,36.8644,37.11,116200,11.9125443166068,11.9125443166068,11.636163187735,11.7136862636269,368131.935835614,0.0,1.0
2006-03-13,38.25,38.26,37.78,38.06,151200,12.0735246452096,12.076681122241,11.9251702247325,12.0135515816125,479015.049039112,0.0,1.0
2006-03-14,38.4,38.88,38.02,38.28,195600,12.120871800681,12.2723826981895,12.0009256734868,12.0829940763039,619678.198360121,0.0,1.0
2006-03-15,38.61,38.8,38.15,38.3,114900,12.187157818341,12.2471308819381,12.0419598748953,12.0893070303667,364013.42020234,0.0,1.0
2006-03-16,38.84,39.12,38.46,38.67,127400,12.2597567900638,12.3481381469438,12.1398106628696,12.2060966805296,403614.532060733,0.0,1.0
2006-03-17,38.96,39.12,38.4,38.94,186300,12.297634514441,12.3481381469438,12.120871800681,12.2913215603781,590214.971137474,0.0,1.0
2006-03-20,39.46,39.92,38.81,38.83,136400,12.4554583660123,12.600656309458,12.2502873589695,12.2566003130324,432127.332598776,0.0,1.0
2006-03-21,37.61,39.5,37.39,39.5,188800,11.8715101151983,12.468084274138,11.8020676205069,12.468084274138,598135.193509153,0.0,1.0
2006-03-22,38.49,38.8,37.24,37.64,186200,12.1492800939639,12.2471308819381,11.7547204650355,11.8809795462925,589898.162242608,0.0,1.0
2006-03-23,38.42,38.73,37.77,38.5,70100,12.1271847547439,12.2250355427181,11.9220137477011,12.1524365709953,222083.035301863,0.0,1.0
2006-03-24,39.35,39.4,38.18,38.58,82500,12.4207371186666,12.4365195038238,12.0514293059896,12.1776883872467,261367.338265389,0.0,1.0
2006-03-27,37.92,39.41,37.32,39.37,123500,11.9693609031725,12.4396759808552,11.7799722812869,12.4270500727295,391258.985160915,0.0,1.0
2006-03-28,36.69,37.95,36.5,37.62,111100,11.5811142283069,11.9788303342668,11.5211411647098,11.8746665922297,351974.682197391,0.0,1.0
2006-03-29,37.25,37.9,35.8,36.67,296700,11.7578769420669,11.9630479491097,11.3001877725099,11.5748012742441,939971.991070794,0.0,1.0
2006-03-30,36.62,37.74,36.33,37.42,183000,11.559018889087,11.9125443166068,11.4674810551756,11.8115370516011,579760.277606858,0.0,1.0
2006-03-31,36.5,36.902,35.9,36.8,74300,11.5211411647098,11.6480315413732,11.3317525428242,11.6158354756526,235389.008886283,0.0,1.0
2006-04-03,37.2,37.61,36.35,36.41,190500,11.7420945569097,11.8715101151983,11.4737940092384,11.492732871427,603520.944721898,0.0,1.0
2006-04-04,38.88,38.98,36.96,37.16,251800,12.2723826981895,12.3039474685038,11.6663391081555,11.729468648784,797724.797275453,0.0,1.0
2006-04-05,38.39,39.25,37.59,39.0,135800,12.1177153236496,12.3891723483523,11.8651971611354,12.3102604225667,430226.479229572,0.0,1.0
2006-04-06,39.06,39.21,38.2808,38.5,119800,12.3291992847552,12.3765464402266,12.0832465944664,12.1524365709953,379537.056050831,0.0,1.0
2006-04-07,38.79,39.25,38.42,39.25,168500,12.2439744049067,12.3891723483523,12.1271847547439,12.3891723483523,533822.987851125,0.0,1.0
2006-04-10,38.81,38.94,38.35,38.94,113500,12.2502873589695,12.2913215603781,12.1050894155239,12.2913215603781,359578.095674202,0.0,1.0
2006-04-11,37.79,39.0,37.35,39.0,154400,11.928326701764,12.3102604225667,11.7894417123812,12.3102604225667,489152.933674858,0.0,1.0
2006-04-12,37.87,38.25,37.19,38.25,81800,11.9535785180154,12.0735246452096,11.7389380798783,12.0735246452096,259149.676001317,0.0,1.0
2006-04-13,38.3,38.72,37.44,37.83,44000,12.0893070303667,12.2218790656867,11.817850005664,11.9409526098897,139395.913741541,0.0,1.0
2006-04-17,37.66,38.27,37.21,38.19,44600,11.8872925003554,12.0798375992725,11.7452510339412,12.054585783021,141296.767110743,0.0,1.0
2006-04-18,38.61,38.64,37.4012,37.89,63700,12.187157818341,12.1966272494353,11.8056028747821,11.9598914720782,201807.266030366,0.0,1.0
2006-04-19,38.26,38.77,37.3,38.77,98100,12.076681122241,12.2376614508438,11.773659327224,12.2376614508438,310789.525864662,0.0,1.0
2006-04-20,38.35,38.43,37.21,38.31,73900,12.1050894155239,12.1303412317753,11.7452510339412,12.0924635073982,234121.773306814,0.0,1.0
2006-04-21,38.91,39.0,37.95,38.74,99800,12.2818521292838,12.3102604225667,11.9788303342668,12.2281920197496,316175.277077403,0.0,1.0
2006-04-24,38.02,39.0,37.73,39.0,88000,12.0009256734868,12.3102604225667,11.9093878395754,12.3102604225667,278791.82748308,0.0,1.0
2006-04-25,38.6,38.71,37.64,38.27,98300,12.1840013413096,12.2187225886553,11.8809795462925,12.0798375992725,311423.143654395,0.0,1.0
2006-04-26,40.46,42.55,38.7,38.79,547200,12.7711060691551,13.4308097687234,12.2155661116238,12.2439744049067,1733578.27271297,0.0,1.0
2006-04-27,39.3,40.71,39.24,40.51,195800,12.4049547335095,12.8500179949407,12.3860158713209,12.7868884543122,620311.816149853,0.0,1.0
2006-04-28,39.22,39.98,38.81,39.3,60000,12.3797029172581,12.6195951716465,12.2502873589695,12.4049547335095,190085.336920282,0.0,1.0
2006-05-01,39.37,39.74,38.71,38.94,127600,12.4270500727295,12.5438397228923,12.2187225886553,12.2913215603781,404248.149850466,0.0,1.0
2006-05-02,40.04,40.17,39.26,39.31,125300,12.6385340338351,12.6795682352437,12.3923288253838,12.4081112105409,396961.545268523,0.0,1.0
2006-05-03,39.97,40.16,39.36,40.16,48500,12.6164386946151,12.6764117582122,12.423893595698,12.6764117582122,153652.314010562,0.0,1.0
2006-05-04,41.76,42.26,40.11,40.11,117000,13.1814480832406,13.339271934812,12.6606293730551,12.6606293730551,370666.406994551,0.0,1.0
2006-05-05,41.46,42.6,41.0,42.0,128500,13.0867537722978,13.4465921538805,12.9415558288521,13.2572035319949,407099.429904271,0.0,1.0
2006-05-08,41.95,42.37,40.99,41.35,63500,13.2414211468377,13.3739931821577,12.9383993518207,13.0520325249521,201173.648240632,0.0,1.0
2006-05-09,43.05,45.57,41.95,41.95,256900,13.5886336202947,14.3840658322144,13.2414211468377,13.2414211468377,813882.050913677,0.0,1.0
2006-05-10,42.15,42.43,40.2,41.0,260900,13.3045506874663,13.3929320443462,12.6890376663379,12.9415558288521,826554.406708359,0.0,1.0
2006-05-11,41.45,42.01,40.85,42.01,164200,13.0835972952664,13.2603600090263,12.8942086733807,13.2603600090263,520200.205371838,0.0,1.0
2006-05-12,41.01,41.5,40.75,41.5,128000,12.9447123058836,13.0993796804235,12.8626439030665,13.0993796804235,405515.385429934,0.0,1.0
2006-05-15,41.04,41.58,40.62,40.75,147100,12.9541817369778,13.1246314966749,12.8216097016579,12.8626439030665,466025.88434956,0.0,1.0
2006-05-16,41.61,41.96,40.76,41.26,90700,13.1341009277692,13.2445776238692,12.8658003800979,13.0236242316692,287345.667644493,0.0,1.0
2006-05-17,40.0,41.41,39.8,41.3,160400,12.6259081257094,13.0709713871407,12.5627785850809,13.036250139795,508161.467366888,0.0,1.0
2006-05-18,39.22,40.25,39.21,40.1,135200,12.3797029172581,12.7048200514951,12.3765464402266,12.6574728960237,428325.625860368,0.0,1.0
2006-05-19,39.48,39.68,38.5,39.24,146900,12.4617713200752,12.5249008607037,12.1524365709953,12.3860158713209,465392.266559823,0.0,1.0
2006-05-22,38.44,39.37,37.9,39.3,161300,12.1334977088067,12.4270500727295,11.9630479491097,12.4049547335095,511012.747420693,0.0,1.0
2006-05-23,40.5,40.77,39.06,39.09,210200,12.7837319772808,12.8689568571293,12.3291992847552,12.3386687158495,665932.29701072,0.0,1.0
2006-05-24,44.36,44.48,41.82,42.21,717500,14.0021321114117,14.0400098357888,13.2003869454292,13.3234895496548,2273103.82067171,0.0,1.0
2006-05-25,45.18,45.18,43.62,44.525,529800,14.2609632279888,14.2609632279888,13.7685528110861,14.0542139824303,1678453.52500609,0.0,1.0
2006-05-26,47.81,48.15,45.58,47.305,691000,15.0911166872542,15.1984369063227,14.3872223092459,14.9317145971671,2189149.46353191,0.0,1.0
2006-05-30,46.73,49.17,46.624,48.01,585600,14.75021716786,15.5203975635283,14.7167585113269,15.1542462278827,1855232.88834195,0.0,1.0
2006-05-31,47.63,47.85,46.67,46.67,347600,15.0343001006885,15.1037425953799,14.7312783056714,14.7312783056714,1101227.71855817,0.0,1.0
2006-06-01,48.77,48.77,47.62,47.75,239000,15.3941384822712,15.3941384822712,15.031143623657,15.0721778250656,757173.258732457,0.0,1.0
2006-06-02,49.75,50.711,49.0,49.23,369200,15.7034732313511,16.0068106740712,15.466737453994,15.5393364257168,1169658.43984947,0.0,1.0
2006-06-05,48.47,50.54,48.38,50.0,300300,15.3373218957055,15.9923302787076,15.3088432703576,15.8214585266201,949027.548549763,0.12,1.0
2006-06-06,48.45,49.12,48.0,48.79,223700,15.3309933122948,15.5430008565516,15.1886001855553,15.4385792302759,706951.257444498,0.0,1.0
2006-06-07,50.08,52.83,48.36,48.36,622300,15.8467728602627,16.7169530792268,15.3025146869469,15.3025146869469,1966632.84536303,0.0,1.0
2006-06-08,49.97,51.3574,47.65,50.33,513200,15.8119656515041,16.2509794827007,15.0778499758689,15.9258801528958,1621847.94510735,0.0,1.0
2006-06-09,50.36,51.08,49.76,50.12,225400,15.9353730280117,16.1632020307951,15.7455155256923,15.859430027084,712323.707769288,0.0,1.0
2006-06-12,47.06,50.49,47.06,48.66,414000,14.8911567652548,15.9765088201809,14.8911567652548,15.3974434381066,1308349.66733134,0.0,1.0
2006-06-13,45.84,47.18,45.2,47.0,379500,14.5051131772053,14.9291282657187,14.3025985080645,14.8721710150229,1199320.52838706,0.0,1.0
2006-06-14,46.9,46.95,44.5,45.73,282200,14.8405280979696,14.8563495564962,14.0810980886919,14.4703059684467,891826.753915231,0.0,1.0
2006-06-15,48.73,48.95,47.29,47.35,353100,15.4195934800439,15.489207897561,14.9639354744773,14.9829212247092,1115889.53510797,0.0,1.0
2006-06-16,49.71,49.8,48.73,48.73,438700,15.7296940671657,15.7581726925136,15.4195934800439,15.4195934800439,1386408.21028565,0.0,1.0
2006-06-19,49.48,50.37,48.6766,50.01,210600,15.6569153579432,15.9385373197171,15.4026961623375,15.8246228183254,665551.78729464,0.0,1.0
2006-06-20,49.41,49.75,49.1,49.48,124200,15.6347653160059,15.742351233987,15.5366722731409,15.6569153579432,392504.900199404,0.0,1.0
2006-06-21,53.5,53.5,49.0,49.18,601100,16.9289606234835,16.9289606234835,15.5050293560877,15.5619866067835,1899635.22954799,0.0,1.0
2006-06-22,52.83,54.81,51.57,53.77,480300,16.7169530792268,17.3434828368809,16.3182523243559,17.0143964995272,1517875.22999817,0.0,1.0
2006-06-23,26.33,27.14,25.04,26.63,430100,16.6631601202363,17.1757753764987,15.8467728602627,16.8530176225557,679614.966086001,0.0,2.0
2006-06-26,26.81,27.0,25.7,26.75,636400,16.9669321239474,17.0871752087497,16.2644593653654,16.9289606234835,1005596.29020491,0.0,1.0
2006-06-27,27.02,27.39,26.5752,27.0,637700,17.099832375571,17.3339899617649,16.8183369854653,17.0871752087497,1007650.46238792,0.0,1.0
2006-06-28,27.69,28.21,27.02,27.17,765400,17.5238474640844,17.8529338014381,17.099832375571,17.1947611267307,1209433.37605726,0.0,1.0
2006-06-29,28.15,28.49,27.77,27.78,764500,17.8149623009742,18.0301341369362,17.5744761313696,17.5808047147802,1208011.25685364,0.0,1.0
2006-06-30,28.87,29.25,28.39,28.55,1552700,18.2706203065409,18.5111064761455,17.9668483028297,18.0681056374001,2453471.65273596,0.0,1.0
2006-07-03,30.04,30.15,29.1,29.2,569200,19.0110645655867,19.0806789831038,18.4161777249858,18.4794635590922,899411.389667873,0.0,1.0
2006-07-05,29.03,30.04,28.24,29.75,633200,18.3718776411112,19.0110645655867,17.87191955167,18.8275356466779,1000539.86636982,0.0,1.0
2006-07-06,28.94,30.181,28.59,29.5,637500,18.3149203904154,19.1002975916768,18.0934199710427,18.6693210614117,1007334.43589823,0.0,1.0
2006-07-07,28.3,29.18,28.23,29.04,598300,17.9098910521339,18.4668063922709,17.8655909682594,18.3782062245219,945393.243918289,0.0,1.0
2006-07-10,27.92,28.4,26.76,28.3,744100,17.6694048825293,17.9731768862404,16.9352892068941,17.9098910521339,1175776.55490489,0.0,1.0
2006-07-11,27.97,28.12,26.95,27.67,675000,17.7010477995825,17.7959765507422,17.0555322916964,17.5111902972631,1066589.40271577,0.0,1.0
2006-07-12,27.82,28.87,27.79,28.15,487300,17.6061190484228,18.2706203065409,17.5871332981909,17.8149623009742,769998.542138362,0.0,1.0
2006-07-13,25.46,27.45,25.12,27.25,1664800,16.1125733635099,17.3719614622288,15.8974015275478,17.2453897940159,2630604.5002092,0.0,1.0
2006-07-14,26.05,26.48,25.03,25.46,795500,16.4859597847381,16.758088871396,15.840444276852,16.1125733635099,1256995.36275614,0.0,1.0
2006-07-17,25.72,26.77,25.26,25.81,640600,16.2771165321867,16.9416177903048,15.9860016952969,16.3340737828826,1012232.84648848,0.0,1.0
2006-07-18,26.91,26.98,25.85,25.85,576900,17.0302179580538,17.0745180419284,16.3593881165251,16.3593881165251,911578.409521079,0.0,1.0
2006-07-19,29.04,29.24,27.0,27.0,1214800,18.3782062245219,18.5047778927348,17.0871752087497,17.0871752087497,1919544.89839869,0.0,1.0
2006-07-20,28.31,29.42,28.0,29.26,1117000,17.9162196355446,18.6186923941265,17.7200335498145,18.5174350595561,1765007.94493853,0.0,1.0
2006-07-21,27.53,28.47,27.18,28.31,538800,17.422590129514,18.0174769701149,17.2010897101413,17.9162196355446,851375.363234454,0.0,1.0
2006-07-24,29.12,29.2,27.61,27.645,677600,18.4288348918071,18.4794635590922,17.4732187967992,17.4953688387365,1070697.74708178,0.0,1.0
2006-07-25,29.9,30.46,29.06,29.2,609700,18.9224643978376,19.2768650688339,18.3908633913432,18.4794635590922,963406.753830821,0.0,1.0
2006-07-26,28.66,30.07,28.3,29.91,830200,18.1377200549172,19.0300503158186,17.9098910521339,18.9287929812482,1311825.95871798,0.0,1.0
2006-07-27,27.12,29.48,26.95,28.66,779300,17.1631182096774,18.6566638945904,17.0555322916964,18.1377200549172,1231397.21709096,0.0,1.0
2006-07-28,27.8,27.92,26.29,27.18,710100,17.5934618816015,17.6694048825293,16.6378457865937,17.2010897101413,1122052.05165699,0.0,1.0
2006-07-31,28.14,28.29,27.39,27.79,418400,17.8086337175635,17.9035624687233,17.3339899617649,17.5871332981909,661127.416438931,0.0,1.0
2006-08-01,27.47,28.12,27.161,28.05,355500,17.3846186290501,17.7959765507422,17.1890654016611,17.7516764668677,561737.085430306,0.0,1.0
2006-08-02,27.8,28.57,27.51,27.51,382900,17.5934618816015,18.0807628042214,17.4099329626927,17.4099329626927,605032.714518323,0.0,1.0
2006-08-03,28.34,28.85,27.38,27.66,371500,17.9352053857765,18.2579631397196,17.3276613783543,17.5048617138524,587019.20460579,0.0,1.0
2006-08-04,28.17,29.19,27.68,28.69,425400,17.8276194677955,18.4731349756816,17.5175188806737,18.1567058051492,672188.343578204,0.0,1.0
2006-08-07,28.0,28.48,27.49,28.16,322100,17.7200335498145,18.0238055535256,17.3972757958714,17.8212908843848,508960.661651479,0.0,1.0
2006-08-08,27.58,28.74,27.41,28.16,332300,17.4542330465673,18.1883487222024,17.3466471285862,17.8212908843848,525078.01262585,0.0,1.0
2006-08-09,28.14,28.66,27.7248,27.92,466400,17.8086337175635,18.1377200549172,17.5458709343534,17.6694048825293,736973.773965386,0.0,1.0
2006-08-10,29.43,29.94,27.41,28.0,891500,18.6250209775371,18.9477787314802,17.3466471285862,17.7200335498145,1408688.07780905,0.0,1.0
2006-08-11,28.38,29.45,28.38,29.45,347400,17.9605197194191,18.6376781443584,17.9605197194191,18.6376781443584,548938.012597715,0.0,1.0
2006-08-14,29.36,30.96,28.85,28.85,869800,18.5807208936626,19.5932942393663,18.2579631397196,18.2579631397196,1374399.2036773,0.0,1.0
2006-08-15,30.97,31.14,29.3,30.18,998400,19.5996228227769,19.707208740758,18.5427493931987,19.0996647333357,1577604.23655026,0.0,1.0
2006-08-16,22.4,23.77,21.8,23.499,13833500,14.1760268398516,15.0430427671104,13.7963118352127,14.8715381566818,21858762.2258793,0.0,1.0
2006-08-17,22.75,23.73,22.64,22.9,3292600,14.3975272592243,15.0177284334678,14.3279128417071,14.492456010384,5202744.09982508,0.0,1.0
2006-08-18,22.87,23.09,22.64,22.64,1041800,14.473470260152,14.6126990951863,14.3279128417071,14.3279128417071,1646181.98481376,0.0,1.0
2006-08-21,22.26,22.75,21.96,22.68,1000400,14.0874266721025,14.3975272592243,13.8975691697831,14.3532271753497,1580764.50144719,0.0,1.0
2006-08-22,22.34,22.45,22.14,22.16,551700,14.1380553393877,14.2076697569048,14.0114836711747,14.024140837996,871759.071819688,0.0,1.0
2006-08-23,22.16,22.48,21.83,22.1242,477900,14.024140837996,14.2266555071368,13.8152975854446,14.0014845093859,755145.297122766,0.0,1.0
2006-08-24,21.88,22.42,21.82,22.33,582300,13.8469405024979,14.1886840066729,13.808969002034,14.131726755977,920111.124742802,0.0,1.0
2006-08-25,20.73,21.75,20.35,21.75,1271300,13.1191534102734,13.7646689181595,12.8786672406687,13.7646689181595,2008822.38173711,0.0,1.0
2006-08-28,21.0,21.3,20.65,20.65,692300,13.2900251623609,13.4798826646803,13.0685247429882,13.0685247429882,1093925.69407426,0.0,1.0
2006-08-29,21.4,21.44,21.03,21.17,494000,13.5431684987868,13.5684828324294,13.3090109125928,13.3976110803419,780585.429543094,0.0,1.0
2006-08-30,21.311,21.8,21.24,21.36,577200,13.486844106432,13.7963118352127,13.4419111642164,13.5178541651442,912052.449255618,0.0,1.0
2006-08-31,20.87,21.44,20.81,21.3,671300,13.2077535780224,13.5684828324294,13.1697820775585,13.4798826646803,1060742.91265644,0.0,1.0
2006-09-01,20.94,21.27,20.83,20.9,350900,13.252053661897,13.4608969144483,13.1824392443798,13.2267393282544,554468.476167351,0.0,1.0
2006-09-05,20.64,21.16,20.23,21.16,484100,13.0621961595775,13.3912824969312,12.802724239741,13.3912824969312,764942.118303266,0.0,1.0
2006-09-06,21.31,21.4,20.4899,20.5,819200,13.4862112480909,13.5431684987868,12.9672041225837,12.9735959918285,1294444.50178483,0.0,1.0
2006-09-07,20.9,21.58,20.69,21.13,576800,13.2267393282544,13.6570830001784,13.0938390766308,13.3722967466993,911420.396276228,0.0,1.0
2006-09-08,20.78,21.41,20.7,20.89,412700,13.1507963273266,13.5494970821974,13.1001676600414,13.2204107448437,652120.661482663,0.0,1.0
2006-09-11,20.19,20.85,19.82,20.65,379700,12.7774099060984,13.1950964112011,12.5432523199044,13.0685247429882,599976.290683224,0.0,1.0
2006-09-12,20.67,20.7,19.89,20.1,336200,13.0811819098095,13.1001676600414,12.5875524037789,12.7204526554025,531240.529174875,0.0,1.0
2006-09-13,20.51,20.75,20.21,20.75,337100,12.9799245752391,13.1318105770947,12.7900670729197,13.1318105770947,532662.648378497,0.0,1.0
2006-09-14,20.09,20.4,20.0354,20.36,344500,12.7141240719919,12.910310157722,12.6795700065697,12.8849958240794,544355.628497158,0.0,1.0
2006-09-15,20.51,20.69,20.09,20.24,678700,12.9799245752391,13.0938390766308,12.7141240719919,12.8090528231516,1072435.8927751,0.0,1.0
2006-09-18,21.01,21.16,20.4,20.4,466200,13.2963537457715,13.3912824969312,12.910310157722,12.910310157722,736657.747475691,0.0,1.0
2006-09-19,20.23,21.1,20.14,21.08,620200,12.802724239741,13.3533109964673,12.7457669890451,13.340653829646,979998.14453973,0.0,1.0
2006-09-20,20.24,20.78,20.1,20.47,473200,12.8090528231516,13.1507963273266,12.7204526554025,12.9546102415965,747718.674614966,0.0,1.0
2006-09-21,19.7,20.23,19.66,20.18,605800,12.4673093189766,12.802724239741,12.441994985334,12.7710813226877,957244.237281797,0.0,1.0
2006-09-22,18.72,19.69,18.313,19.65,1124300,11.8471081447331,12.460980735566,11.5895347999197,12.4356664019234,1776542.91181235,0.0,1.0
2006-09-25,19.33,19.59,18.37,18.56,689000,12.2331517327826,12.3976949014595,11.6256077253604,11.7458508101627,1088711.25699432,0.0,1.0
2006-09-26,19.64,19.64,18.91,19.35,561700,12.4293378185127,12.4293378185127,11.9673512295354,12.2458088996039,887560.396304368,0.0,1.0
2006-09-27,20.38,20.55,19.55,19.68,656100,12.8976529909007,13.0052389088817,12.3723805678169,12.4546521521553,1036724.89943973,0.0,1.0
2006-09-28,21.52,21.62,20.29,20.37,897400,13.6191114997146,13.682397333821,12.8406957402048,12.89132440749,1418010.859255,0.0,1.0
2006-09-29,20.69,21.65,20.68,21.525,589100,13.0938390766308,13.701383084053,13.0875104932201,13.6222757914199,930856.025392382,0.0,1.0
2006-10-02,20.26,21.32,20.16,20.58,385400,12.8217099899729,13.4925398315016,12.7584241558664,13.0242246591136,608983.045639492,0.0,1.0
2006-10-03,20.09,20.44,19.93,20.12,536100,12.7141240719919,12.9356244913646,12.6128667374215,12.7331098222238,847109.005623589,0.0,1.0
2006-10-04,20.98,21.04,19.93,19.95,290000,13.2773679955396,13.3153394960034,12.6128667374215,12.6255239042428,458238.410055662,0.0,1.0
2006-10-05,21.75,21.75,20.87,21.06,412300,13.7646689181595,13.7646689181595,13.2077535780224,13.3279966628247,651488.608503274,0.0,1.0
2006-10-06,22.5,22.62,21.54,21.75,980300,14.2393126739581,14.3152556748858,13.6317686665358,13.7646689181595,1549003.83923299,0.0,1.0
2006-10-09,22.21,22.7,22.07,22.55,557300,14.0557837550493,14.365884342171,13.9671835873002,14.2709555910113,880607.813531106,0.0,1.0
2006-10-10,22.0,22.4,21.68,22.33,880600,13.9228835034257,14.1760268398516,13.7203688342849,14.131726755977,1391464.63412075,0.0,1.0
2006-10-11,21.97,22.2284,21.72,21.83,421400,13.9038977531937,14.0674283485249,13.7456831679275,13.8152975854446,665867.813784334,0.0,1.0
2006-10-12,21.85,22.38,21.81,22.23,374800,13.8279547522659,14.1633696730303,13.8026404186233,14.0684409218706,592233.641685735,0.0,1.0
2006-10-13,21.76,22.05,21.6355,21.8,481200,13.7709975015701,13.9545264204789,13.6922066381075,13.7963118352127,760359.734202708,0.0,1.0
2006-10-16,22.02,22.29,21.76,21.83,238000,13.935540670247,14.1064124223344,13.7709975015701,13.8152975854446,376071.522735336,0.0,1.0
2006-10-17,21.66,21.81,21.32,21.81,361100,13.7077116674636,13.8026404186233,13.4925398315016,13.8026404186233,570585.827141725,0.0,1.0
2006-10-18,21.45,22.02,21.35,21.77,326400,13.57481141584,13.935540670247,13.5115255817335,13.7773260849808,515755.231179892,0.0,1.0
2006-10-19,22.42,22.47,21.5,21.55,341900,14.1886840066729,14.2203269237261,13.6064543328933,13.6380972499465,540247.284131142,0.0,1.0
2006-10-20,22.08,22.54,21.79,22.53,342400,13.9735121707108,14.2646270076006,13.789983251802,14.25829842419,541037.350355378,0.0,1.0
2006-10-23,22.02,22.35,21.7,22.0,187800,13.935540670247,14.1443839227983,13.7330260011062,13.9228835034257,296748.873822253,0.0,1.0
2006-10-24,22.09,22.61,22.0,22.0,176300,13.9798407541215,14.3089270914752,13.9228835034257,13.9228835034257,278577.350664874,0.0,1.0
2006-10-25,22.65,22.69,22.1,22.17,226200,14.3342414251178,14.3595557587604,13.9861693375321,14.0304694214067,357425.959843417,0.0,1.0
2006-10-26,23.36,23.42,22.61,22.79,346300,14.7835708472738,14.8215423477377,14.3089270914752,14.4228415928669,547199.866904401,0.0,1.0
2006-10-27,23.47,24.08,23.17,23.35,430400,14.8531852647909,15.2392288528404,14.6633277624715,14.7772422638631,680089.005820544,0.0,1.0
2006-10-30,23.33,23.5,22.86,23.49,252400,14.7645850970418,14.8721710150229,14.4671416767414,14.8658424316122,398825.429993275,0.0,1.0
2006-10-31,23.71,23.97,23.41,23.43,366400,15.0050712666465,15.1696144353233,14.815213764327,14.8278709311483,578960.529118603,0.0,1.0
2006-11-01,22.59,24.0,22.5699,23.57,436100,14.2962699246539,15.1886001855553,14.2835494719985,14.9164710988974,689095.760776809,0.0,1.0
2006-11-02,23.12,23.47,22.47,22.65,289800,14.6316848454182,14.8531852647909,14.2203269237261,14.3342414251178,457922.383565971,0.0,1.0
2006-11-03,23.34,23.69,23.203,23.31,193800,14.7709136804525,14.9924140998252,14.6842120877266,14.7519279302205,306229.668513061,0.0,1.0
2006-11-06,23.89,23.94,23.49,23.53,306800,15.1189857680381,15.1506286850914,14.8658424316122,14.8911567652548,484784.635189924,0.0,1.0
2006-11-07,24.35,24.36,23.65,23.95,330900,15.4101006049279,15.4164291883386,14.9670997661826,15.156957268502,522865.827197998,0.0,1.0
2006-11-08,24.65,24.67,23.8,24.34,515100,15.5999581072474,15.6126152740687,15.0620285173423,15.4037720215173,813926.224205766,0.0,1.0
2006-11-09,25.69,26.5,24.9,25.0,866700,16.2581307819548,16.7707460382173,15.7581726925136,15.8214585266201,1369500.79308704,0.0,1.0
2006-11-10,26.35,26.35,25.63,25.69,418600,16.6758172870575,16.6758172870575,16.2201592814909,16.2581307819548,661443.442928625,0.0,1.0
2006-11-13,26.83,26.98,26.25,26.5,457800,16.9795892907687,17.0745180419284,16.6125314529511,16.7707460382173,723384.634908559,0.0,1.0
2006-11-14,26.67,27.0,26.07,26.93,654700,16.8783319561983,17.0871752087497,16.4986169515594,17.0428751248751,1034512.71401187,0.0,1.0
2006-11-15,33.6,35.11,31.85,32.6,4811600,21.2640402597774,22.2196563547852,20.156538162914,20.6311819187126,7602965.28904768,0.0,1.0
2006-11-16,33.56,34.77,33.36,33.6,1077300,21.2387259261348,22.0044845188232,21.1121542579218,21.2640402597774,1702276.68673436,0.0,1.0
2006-11-17,33.62,33.74,32.58,32.99,698200,21.2766974265987,21.3526404275264,20.6185247518913,20.8779966717278,1103248.47552022,0.0,1.0
2006-11-20,35.38,35.49,33.47,33.48,991400,22.3905281068727,22.4601425243898,21.1817686754389,21.1880972588496,1566543.30941098,0.0,1.0
2006-11-21,37.73,37.73,35.38,35.38,1063900,23.877745208375,23.877745208375,22.3905281068727,22.3905281068727,1681102.9119249,0.0,1.0
2006-11-22,37.41,38.8464,37.24,37.75,1141700,23.6752305392343,24.5842682603397,23.5676446212533,23.8904023751963,1804037.21641569,0.0,1.0
2006-11-24,37.26,37.96,37.051,37.4,291400,23.5803017880745,24.0233026268199,23.448034394792,23.6689019558236,460450.595483519,0.0,1.0
2006-11-27,35.37,37.16,35.26,37.16,1022800,22.3841995234621,23.5170159539681,22.3145851059449,23.5170159539681,1616159.46829287,0.0,1.0
2006-11-28,35.96,36.01,35.05,35.21,500300,22.7575859446903,22.7892288617435,22.1816848543213,22.2829421888917,790540.263968443,0.0,1.0
2006-11-29,36.85,37.03,36.19,36.42,439400,23.320829868238,23.4347443696296,22.9031433631352,23.0487007815801,694310.197856753,0.0,1.0
2006-11-30,36.18,37.03,35.99,37.03,446800,22.8968147797246,23.4347443696296,22.7765716949222,23.4347443696296,706003.177975414,0.0,1.0
2006-12-01,35.88,36.25,35.11,36.21,542400,22.7069572774051,22.9411148635991,22.2196563547852,22.9158005299565,857063.840048938,0.0,1.0
2006-12-04,38.34,39.09,36.13,36.13,1044400,24.2637887964245,24.7384325522231,22.8651718626713,22.8651718626713,1650290.32917978,0.0,1.0
2006-12-05,37.99,38.58,37.53,38.52,515600,24.0422883770519,24.4156747982801,23.751173540162,24.3777032978162,814716.290429999,0.0,1.0
2006-12-06,37.7,38.45,37.68,38.06,454100,23.8587594581431,24.3334032139417,23.8461022913218,24.0865884609264,717538.144849229,0.0,1.0
2006-12-07,37.26,37.99,37.25,37.81,316100,23.5803017880745,24.0422883770519,23.5739732046639,23.9283738756602,499479.866960674,0.0,1.0
2006-12-08,38.1,38.45,36.92,37.09,319500,24.111902794569,24.3334032139417,23.3651299521125,23.4727158700935,504852.317285463,0.0,1.0
2006-12-11,36.91,38.3,36.54,38.23,790800,23.3588013687019,24.2384744627819,23.1246437825079,24.1941743789074,1249568.74024834,0.0,1.0
2006-12-12,37.61,38.84,37.19,38.52,1567800,23.8018022074472,24.5802179669569,23.5360017042,24.3777032978162,2477331.65270783,0.0,1.0
2006-12-13,37.31,38.27,37.0,38.0,605500,23.6119447051278,24.21948871255,23.4157586193977,24.0486169604625,956770.197547256,0.0,1.0
2006-12-14,39.46,40.05,37.411,37.49,1175100,24.9725901384171,25.3459765596453,23.6758633975753,23.7258592065194,1856813.64019452,0.0,1.0
2006-12-15,38.37,39.88,38.37,39.82,1137100,24.2827745466565,25.2383906416643,24.2827745466565,25.2004191412004,1796768.60715274,0.0,1.0
2006-12-18,38.04,39.45,37.89,38.89,589300,24.0739312941051,24.9662615550065,23.9790025429454,24.6118608840102,931172.051882077,0.0,1.0
2006-12-19,37.38,38.19,37.05,38.0,563800,23.6562447890023,24.1688600452648,23.4474015364509,24.0486169604625,890878.674446149,0.0,1.0
2006-12-20,37.5,38.7116,37.34,37.35,392500,23.7321877899301,24.4989589559642,23.6309304553597,23.6372590387704,620201.986023614,0.0,1.0
2006-12-21,36.4,37.8,36.16,37.58,550000,23.0360436147588,23.9220452922495,22.8841576129033,23.7828164572153,869072.846657293,0.0,1.0
2006-12-22,36.14,36.54,35.57,36.54,419200,22.871500446082,23.1246437825079,22.510771191675,23.1246437825079,662391.522397703,0.0,1.0
2006-12-26,36.56,36.83,36.0,36.06,271200,23.1373009493292,23.3081727014167,22.7829002783329,22.8208717787968,428531.920024469,0.0,1.0
2006-12-27,37.54,37.6,36.64,36.7,240400,23.7575021235727,23.7954736240366,23.1879296166144,23.2259011170783,379863.84061166,0.0,1.0
2006-12-28,37.14,37.54,36.83,37.54,284000,23.5043587871468,23.7575021235727,23.3081727014167,23.7575021235727,448757.615364856,0.0,1.0
2006-12-29,36.85,37.44,36.494,37.21,379600,23.320829868238,23.6942162894662,23.0955322988189,23.5486588710213,599818.277438378,0.0,1.0
2007-01-03,35.92,37.14,35.23,37.13,809700,22.7322716110477,23.5043587871468,22.295599355713,23.4980302037361,1279433.24352438,0.0,1.0
2007-01-04,35.37,35.8,34.6,35.8,542800,22.3841995234621,22.6563286101199,21.8968986008422,22.6563286101199,857695.893028323,0.0,1.0
2007-01-05,34.91,35.27,34.66,35.04,520500,22.0930846865723,22.3209136893556,21.9348701013061,22.1753562709107,822458.939427491,0.0,1.0
2007-01-08,35.49,35.66,34.9,34.99,570100,22.4601425243898,22.5677284423709,22.0867561031616,22.1437133538574,900833.508871498,0.0,1.0
2007-01-09,35.02,35.75,34.54,35.58,453000,22.1626991040894,22.6246856930667,21.8589271003783,22.5170997750857,715799.999155916,0.0,1.0
2007-01-10,35.07,35.21,34.33,35.0,697700,22.1943420211426,22.2829421888917,21.7260268487547,22.1500419372681,1102458.40929599,0.0,1.0
2007-01-11,36.45,36.69,34.32,35.08,863700,23.0676865318121,23.2195725336676,21.719698265344,22.2006706045533,1364760.39574164,0.0,1.0
2007-01-12,37.24,37.4,36.51,36.59,637600,23.5676446212533,23.6689019558236,23.1056580322759,23.1562866995611,1007492.44914307,0.0,1.0
2007-01-16,36.51,37.34,36.07,37.3,532900,23.1056580322759,23.6309304553597,22.8272003622074,23.6056161217171,842052.581788495,0.0,1.0
2007-01-17,36.05,36.51,35.513,36.38,631200,22.8145431953861,23.1056580322759,22.4746982662343,23.0233864479375,997379.60147288,0.0,1.0
2007-01-18,34.64,35.99,34.48,35.82,446800,21.9222129344848,22.7765716949222,21.8209555999144,22.6689857769412,706003.177975414,0.0,1.0
2007-01-19,34.44,34.72,34.14,34.54,470700,21.7956412662718,21.9728416017699,21.6057837639524,21.8589271003783,743768.343493796,0.0,1.0
2007-01-22,33.62,34.42,33.2,34.4,511800,21.2766974265987,21.7829840994505,21.0108969233514,21.7703269326292,808711.787125821,0.0,1.0
2007-01-23,34.93,35.11,33.33,33.33,724100,22.1057418533936,22.2196563547852,21.0931685076899,21.0931685076899,1144173.90593554,0.0,1.0
2007-01-24,36.26,36.36,35.0,35.0,491100,22.9474434470097,23.0107292811162,22.1500419372681,22.1500419372681,776003.045442541,0.0,1.0
2007-01-25,35.24,36.44,34.81,36.34,986500,22.3019279391236,23.0613579484014,22.0297988524658,22.9980721142949,1558800.66041349,0.0,1.0
2007-01-26,34.92,35.6199,34.3101,35.26,354000,22.0994132699829,22.5423508228942,21.7134329677675,22.3145851059449,559366.886757603,0.0,1.0
2007-01-29,35.14,35.31,34.43,34.76,334200,22.2386421050172,22.3462280229982,21.7893126828612,21.9981559354125,528080.26427794,0.0,1.0
2007-01-30,34.25,35.19,34.0999,35.19,473200,21.6753981814695,22.2702850220704,21.5804061444757,22.2702850220704,747718.674614965,0.0,1.0
2007-01-31,34.57,35.03,33.6,34.35,649100,21.8779128506102,22.1690276875,21.2640402597774,21.738684015576,1025663.97230045,0.0,1.0
2007-02-01,34.44,34.91,33.96,34.74,497400,21.7956412662718,22.0930846865723,21.4918692625607,21.9854987685912,785957.879867886,0.0,1.0
2007-02-02,34.47,35.19,34.28,34.6,415800,21.8146270165037,22.2702850220704,21.6943839317014,21.8968986008422,657019.072072915,0.0,1.0
2007-02-05,35.19,35.58,33.7,34.36,490500,22.2702850220704,22.5170997750857,21.3273260938838,21.7450125989866,775054.965973459,0.0,1.0
2007-02-06,36.69,36.85,35.39,35.48,829800,23.2195725336676,23.320829868238,22.3968566902834,22.4538139409792,1311193.90573859,0.0,1.0
2007-02-07,37.33,37.71,36.55,36.87,605700,23.6246018719491,23.8650880415537,23.1309723659185,23.3334870350593,957086.224036949,0.0,1.0
2007-02-08,37.39,37.91,36.77,37.33,408100,23.662573372413,23.9916597097667,23.2702012009528,23.6246018719491,644852.052219711,0.0,1.0
2007-02-09,36.6,37.5,36.4,37.44,538000,23.1626152829718,23.7321877899301,23.0360436147588,23.6942162894662,850111.257275678,0.0,1.0
2007-02-12,38.78,39.5,37.05,37.5,1242700,24.542246466493,24.9979044720597,23.4474015364509,23.7321877899301,1963630.59371095,0.0,1.0
2007-02-13,38.09,39.0,37.9,39.0,874400,24.1055742111583,24.6814753015273,23.985331126356,24.6814753015273,1381667.81294025,0.0,1.0
2007-02-14,30.09,30.448,28.25,28.85,11317100,19.0427074826399,19.2692707687411,17.8782481350807,18.2579631397196,17882516.932555,0.0,1.0
2007-02-15,29.32,30.29,29.0,30.28,2579800,18.55540656002,19.1692791508529,18.3528918908793,19.1629505674422,4076425.69055725,0.0,1.0
2007-02-16,29.65,29.8,29.05,29.26,1462800,18.7642498125714,18.8591785637311,18.3845348079325,18.5174350595561,2311417.74561871,0.0,1.0
2007-02-20,29.36,29.7,29.17,29.61,1446100,18.5807208936626,18.7958927296246,18.4604778088603,18.7389354789288,2285029.53372929,0.0,1.0
2007-02-21,29.47,29.77,29.13,29.28,922100,18.6503353111797,18.8401928134992,18.4351634752177,18.5300922263774,1457040.13073217,0.0,1.0
2007-02-22,29.31,29.85,29.31,29.57,1013000,18.5490779766094,18.8908214807844,18.5490779766094,18.7136211452862,1600674.17029788,0.0,1.0
2007-02-23,28.36,29.34,27.85,29.34,1638300,17.9478625525978,18.5680637268413,17.6251047986548,18.5680637268413,2588730.99032481,0.0,1.0
2007-02-26,28.14,28.73,27.95,28.38,1038300,17.8086337175635,18.1820201387918,17.6883906327612,17.9605197194191,1640651.52124413,0.0,1.0
2007-02-27,27.2,27.85,27.0,27.85,1275400,17.2137468769626,17.6251047986548,17.0871752087497,17.6251047986548,2015300.92477584,0.0,1.0
2007-02-28,26.67,27.21,26.11,27.15,1640800,16.8783319561983,17.2200754603733,16.523931285202,17.1821039599094,2592681.32144597,0.0,1.0
2007-03-01,26.13,26.55,25.35,26.39,1297400,16.5365884520233,16.8023889552705,16.0429589459927,16.7011316207001,2050063.83864213,0.0,1.0
2007-03-02,26.17,26.6,26.0,26.05,1126100,16.5619027856659,16.8340318723237,16.4543168676849,16.4859597847381,1779387.15021959,0.0,1.0
2007-03-05,24.424,26.0499,24.38,25.79,1648000,15.4569321221667,16.485896498904,15.4290863551599,16.3214166160613,2604058.27507495,0.0,1.0
2007-03-06,24.96,25.22,24.44,24.82,1588900,15.7961441929775,15.9606873616543,15.4670578556238,15.7075440252284,2510672.44737049,0.0,1.0
2007-03-07,25.45,25.99,25.15,25.23,1602000,16.1062447800992,16.4479882842742,15.9163872777798,15.967015945065,2531372.18244543,0.0,1.0
2007-03-08,24.87,26.16,24.82,26.08,1337300,15.7391869422816,16.5555742022552,15.7075440252284,16.5049455349701,2113111.123336,0.0,1.0
2007-03-09,25.31,25.31,24.846,25.05,899600,16.0176446123502,16.0176446123502,15.7239983420961,15.8531014436733,1421487.15064163,0.0,1.0
2007-03-12,25.24,25.51,24.829,25.15,857900,15.9733445284756,16.1442162805631,15.713239750298,15.9163872777798,1355595.62754053,0.0,1.0
2007-03-13,24.52,25.39,24.36,25.06,725200,15.517686522909,16.0682732796353,15.4164291883386,15.859430027084,1145912.05162885,0.0,1.0
2007-03-14,24.47,24.68,23.79,24.39,714100,15.4860436058557,15.6189438574793,15.0556999339317,15.4354149385705,1128372.58145086,0.0,1.0
2007-03-15,24.55,24.89,24.26,24.41,552500,15.5366722731409,15.7518441091029,15.3531433542321,15.4480721053918,873023.177778463,0.0,1.0
2007-03-16,24.47,24.66,23.98,24.54,698800,15.4860436058557,15.606286690658,15.175943018734,15.5303436897303,1104196.5549893,0.0,1.0
2007-03-19,24.6,24.73,24.5,24.64,546100,15.5683151901941,15.6505867745326,15.5050293560877,15.5936295238367,862910.330108271,0.0,1.0
2007-03-20,24.41,24.61,24.17,24.54,400700,15.4480721053918,15.5746437736048,15.2961861035363,15.5303436897303,633159.072101051,0.0,1.0
2007-03-21,26.04,26.38,24.6,24.6,1374900,16.4796312013275,16.6948030372895,15.5683151901941,15.5683151901941,2172524.10339838,0.0,1.0
2007-03-22,26.53,27.1192,26.1,26.18,1464300,16.7897317884492,17.1626119230046,16.5176027017913,16.5682313690765,2313787.94429141,0.0,1.0
2007-03-23,26.9,27.0,26.47,26.47,623700,17.0238893746432,17.0871752087497,16.7517602879853,16.7517602879853,985528.60810937,0.0,1.0
2007-03-26,27.01,27.2,26.68,26.9,899600,17.0935037921603,17.2137468769626,16.8846605396089,17.0238893746432,1421487.15064164,0.0,1.0
2007-03-27,26.25,27.08,26.17,26.87,537100,16.6125314529511,17.1378038760349,16.5619027856659,17.0049036244112,848689.138072057,0.0,1.0
2007-03-28,26.41,26.68,26.2,26.255,459400,16.7137887875214,16.8846605396089,16.5808885358978,16.6156957446564,725912.846826111,0.0,1.0
2007-03-29,26.91,27.1293,26.34,26.73,680300,17.0302179580538,17.1690037922493,16.6694887036469,16.9163034566622,1074964.10469265,0.0,1.0
2007-03-30,27.44,27.5,26.72,26.88,651900,17.3656328788182,17.4036043792821,16.9099748732515,17.0112322078219,1030088.34315616,0.0,1.0
2007-04-02,27.68,27.78,27.25,27.47,704100,17.5175188806737,17.5808047147802,17.2453897940159,17.3846186290501,1112571.25696618,0.0,1.0
2007-04-03,27.74,27.95,27.6,27.75,751500,17.5554903811376,17.6883906327612,17.4668902133886,17.5618189645483,1187469.53502356,0.0,1.0
2007-04-04,28.01,28.17,27.7,27.75,834800,17.7263621332251,17.8276194677955,17.530176047495,17.5618189645483,1319094.56798093,0.0,1.0
2007-04-05,27.91,28.12,27.83,28.05,634200,17.6630762991186,17.7959765507422,17.6124476318335,17.7516764668677,1002119.99881828,0.0,1.0
2007-04-09,22.13,23.48,21.63,23.05,3205803,14.0051550877641,14.8595138482016,13.6887259172317,14.5873847615437,5065593.34369543,0.0,1.0
2007-04-10,22.6,22.83,21.9,22.0899,2161800,14.3025985080645,14.4481559265094,13.8595976693192,13.9797774682874,3415930.32709771,0.0,1.0
2007-04-11,23.01,23.24,22.26,22.7,1806900,14.5620704279011,14.707627846346,14.0874266721025,14.365884342171,2855141.32113648,0.0,1.0
2007-04-12,23.49,23.5,22.87,23.09,875200,14.8658424316122,14.8721710150229,14.473470260152,14.6126990951863,1382931.91889902,0.0,1.0
2007-04-13,23.78,23.95,23.22,23.39,1242600,15.049371350521,15.156957268502,14.6949706795247,14.8025565975057,1963472.5804661,0.0,1.0
2007-04-16,24.35,24.43,23.71,23.92,696200,15.4101006049279,15.4607292722131,15.0050712666465,15.1379715182701,1100088.21062329,0.0,1.0
2007-04-17,24.29,24.57,24.05,24.33,700100,15.3721291044641,15.5493294399622,15.2202431026085,15.3974434381066,1106250.72717231,0.0,1.0
2007-04-18,24.1,24.42,23.71,24.14,674100,15.2518860196617,15.4544006888025,15.0050712666465,15.2772003533043,1065167.28351215,0.0,1.0
2007-04-19,24.26,24.76,23.71,23.99,740600,15.3531433542321,15.6695725247645,15.0050712666465,15.1822716021446,1170246.09133526,0.0,1.0
2007-04-20,24.75,24.8,24.33,24.63,510800,15.6632439413539,15.6948868584071,15.3974434381066,15.5873009404261,807131.654677353,0.0,1.0
2007-04-23,24.55,25.0899,24.498,24.84,445400,15.5366722731409,15.8783524914818,15.5037636394055,15.7202011920497,703790.992547561,0.0,1.0
2007-04-24,24.22,24.76,24.0703,24.55,414400,15.3278290205895,15.6695725247645,15.2330901269321,15.5366722731409,654806.886645059,0.0,1.0
2007-04-25,24.0,24.43,23.53,24.39,782600,15.1886001855553,15.4607292722131,14.8911567652548,15.4354149385705,1236611.6541709,0.0,1.0
2007-04-26,24.48,24.57,23.69,23.99,636800,15.4923721892664,15.5493294399622,14.9924140998252,15.1822716021446,1006228.3431843,0.0,1.0
2007-04-27,23.92,24.44,23.87,24.33,602700,15.1379715182701,15.4670578556238,15.1063286012168,15.3974434381066,952345.826691545,0.0,1.0
2007-04-30,22.78,23.87,22.76,23.87,980800,14.4165130094562,15.1063286012168,14.4038558426349,15.1063286012168,1549793.90545722,0.0,1.0
2007-05-01,22.41,23.23,22.06,22.85,1110900,14.1823554232622,14.7012992629354,13.9608550038895,14.4608130933307,1755369.13700289,0.0,1.0
2007-05-02,22.55,22.75,22.31,22.31,919600,14.2709555910113,14.3975272592243,14.1190695891557,14.1190695891557,1453089.79961099,0.0,1.0
2007-05-03,22.2,22.46,22.01,22.46,973800,14.0494551716386,14.2139983403155,13.9292120868363,14.2139983403155,1538732.97831795,0.0,1.0
2007-05-04,22.69,22.73,22.11,22.11,679300,14.3595557587604,14.384870092403,13.9924979209428,13.9924979209428,1073383.97224418,0.0,1.0
2007-05-07,22.49,23.12,22.4,22.7,466400,14.2329840905474,14.6316848454182,14.1760268398516,14.365884342171,736973.773965385,0.0,1.0
2007-05-08,22.2,22.33,22.05,22.33,471700,14.0494551716386,14.131726755977,13.9545264204789,14.131726755977,745348.475942265,0.0,1.0
2007-05-09,22.41,22.53,22.06,22.07,365300,14.1823554232622,14.25829842419,13.9608550038895,13.9671835873002,577222.38342529,0.0,1.0
2007-05-10,22.06,22.47,21.85,22.19,791000,13.9608550038895,14.2203269237261,13.8279547522659,14.043126588228,1249884.76673804,0.0,1.0
2007-05-11,22.29,22.45,21.8,22.3,661200,14.1064124223344,14.2076697569048,13.7963118352127,14.1127410057451,1044783.57492692,0.0,1.0
2007-05-14,22.04,22.57,21.97,22.23,438600,13.9481978370682,14.2836127578326,13.9038977531937,14.0684409218706,693046.091897982,0.0,1.0
2007-05-15,22.41,22.69,22.01,22.01,693200,14.1823554232622,14.3595557587604,13.9292120868363,13.9292120868363,1095347.81327788,0.0,1.0
2007-05-16,22.34,22.57,22.05,22.57,381100,14.1380553393877,14.2836127578326,13.9545264204789,14.2836127578326,602188.47611108,0.0,1.0
2007-05-17,21.99,22.4,21.89,22.33,467400,13.916554920015,14.1760268398516,13.8532690859085,14.131726755977,738553.906413853,0.0,1.0
2007-05-18,22.93,23.05,21.55,22.09,705400,14.5114417606159,14.5873847615437,13.6380972499465,13.9798407541215,1114625.42914919,0.0,1.0
2007-05-21,23.47,23.94,22.94,23.04,893500,14.8531852647909,15.1506286850914,14.5177703440266,14.5810561781331,1411848.34270599,0.0,1.0
2007-05-22,24.18,24.34,23.79,23.81,740500,15.3025146869469,15.4037720215173,15.0556999339317,15.0683571007529,1170088.07809041,0.0,1.0
2007-05-23,24.42,25.0,24.14,24.15,976700,15.4544006888025,15.8214585266201,15.2772003533043,15.283528936715,1543315.3624185,0.0,1.0
2007-05-24,23.9,24.84,23.76,24.35,707400,15.1253143514488,15.7202011920497,15.0367141836997,15.4101006049279,1117785.69404612,0.0,1.0
2007-05-25,24.48,24.55,23.82,23.9,421300,15.4923721892664,15.5366722731409,15.0746856841636,15.1253143514488,665709.800539485,0.0,1.0
2007-05-29,25.13,25.7,24.64,24.64,1022800,15.9037301109585,16.2644593653654,15.5936295238367,15.5936295238367,1616159.46829287,0.0,1.0
2007-05-30,24.59,27.3,24.22,26.89,2927000,15.5619866067835,17.2770327110691,15.3278290205895,17.0175607912325,4625047.67666527,0.0,1.0
2007-05-31,23.96,24.88,23.76,24.88,1409000,15.1632858519127,15.7455155256923,15.0367141836997,15.7455155256923,2226406.61989113,0.0,1.0
2007-06-01,23.86,24.25,23.58,23.96,827300,15.1000000178062,15.3468147708215,14.922799682308,15.1632858519127,1307243.57461741,0.0,1.0
2007-06-04,23.54,23.94,23.3,23.94,657200,14.94178543254,15.1956815316486,14.7894477730748,15.1956815316486,1035384.16274595,0.07,1.0
2007-06-05,23.32,23.83,23.12,23.46,781800,14.8021425780303,15.1258601043937,14.675194528476,14.8910062127183,1231684.93371086,0.0,1.0
2007-06-06,23.19,23.21,22.69,23.08,497600,14.71962634582,14.7323211507754,14.4022562219343,14.6498049185651,783942.725779645,0.0,1.0
2007-06-07,22.53,23.23,22.26,23.03,747800,14.3006977822908,14.7450159557308,14.1293179153925,14.6180679061765,1178119.71530953,0.0,1.0
2007-06-08,22.13,22.84,22.0,22.78,914100,14.0468016831822,14.4974672591,13.964285450972,14.4593828442337,1440116.65119609,0.0,1.0
2007-06-11,21.41,21.98,21.01,21.91,1448000,13.5897887047868,13.9515906460165,13.3358926056782,13.9071588286725,2281248.12485717,0.0,1.0
2007-06-12,20.74,21.48,20.56,21.22,933000,13.1645127387799,13.6342205221308,13.0502594941811,13.4691880577102,1469892.61083684,0.0,1.0
2007-06-13,20.83,21.01,20.57,20.79,654700,13.2216393610794,13.3358926056782,13.0566068966588,13.1962497511685,1031445.54374584,0.0,1.0
2007-06-14,21.1,21.14,20.76,20.92,506900,13.3930192279776,13.4184088378885,13.1772075437354,13.2787659833788,798594.388460016,0.0,1.0
2007-06-15,20.94,21.93,20.86,21.43,920000,13.2914607883342,13.9198536336279,13.2406815685125,13.6024835097422,1449411.79203632,0.0,1.0
2007-06-18,20.9,21.1,20.83,21.04,395300,13.2660711784234,13.3930192279776,13.2216393610794,13.3549348131114,622774.436295605,0.0,1.0
2007-06-19,21.24,21.29,20.88,20.97,852800,13.4818828626656,13.5136198750542,13.2533763734679,13.3105029957674,1343541.71331367,0.0,1.0
2007-06-20,21.11,21.98,21.02,21.26,695200,13.3993666304554,13.9515906460165,13.3422400081559,13.4945776676211,1095251.17154744,0.0,1.0
2007-06-21,21.34,21.52,20.91,21.05,605400,13.5453568874428,13.6596101320417,13.2724185809011,13.3612822155891,953775.977063901,0.0,1.0
2007-06-22,21.23,21.63,21.01,21.33,1207400,13.4755354601879,13.7294315592965,13.3358926056782,13.5390094849651,1902195.43228767,0.0,1.0
2007-06-25,20.85,21.16,20.53,21.08,875800,13.2343341660348,13.4311036428439,13.0312172867479,13.3803244230222,1379777.00811458,0.0,1.0
2007-06-26,20.59,21.07,20.37,20.9,568800,13.0693017016142,13.3739770205445,12.9296588471045,13.2660711784234,896114.594902457,0.0,1.0
2007-06-27,20.91,20.96,20.4,20.58,452700,13.2724185809011,13.3041555932896,12.9487010545376,13.0629542991365,713205.128537871,0.0,1.0
2007-06-28,21.26,21.68,20.87,20.87,761400,13.4945776676211,13.7611685716851,13.2470289709902,13.2470289709902,1199545.80267006,0.0,1.0
2007-06-29,21.48,21.89,21.25,21.29,1189400,13.6342205221308,13.8944640237171,13.4882302651434,13.5136198750542,1873837.37548696,0.0,1.0
2007-07-02,21.46,21.6,21.0,21.6,616500,13.6215257171754,13.7103893518634,13.3295452032005,13.7103893518634,971263.445424338,0.0,1.0
2007-07-03,21.71,22.09,21.305,21.35,366400,13.7802107791182,14.0214120732714,13.5231409787708,13.5517042899205,577244.000654467,0.0,1.0
2007-07-05,21.3,22.04,21.2,21.68,397600,13.5199672775319,13.9896750608828,13.4564932527548,13.7611685716851,626397.965775699,0.0,1.0
2007-07-06,22.16,22.26,21.33,21.36,571600,14.0658438906154,14.1293179153925,13.5390094849651,13.5580516923982,900525.848182566,0.0,1.0
2007-07-09,22.46,22.54,21.87,22.22,545900,14.2562659649468,14.3070451847685,13.8817692187617,14.1039283054817,860036.844861554,0.0,1.0
2007-07-10,22.17,22.51,22.06,22.51,504800,14.0721912930931,14.2880029773354,14.0023698658382,14.2880029773354,795285.94849993,0.0,1.0
2007-07-11,23.15,23.4499,22.13,22.13,931400,14.6942367359091,14.8845953362158,14.0468016831822,14.0468016831822,1467371.89467677,0.0,1.0
2007-07-12,23.55,23.68,23.24,23.24,677400,14.9481328350177,15.030649067228,14.7513633582086,14.7513633582086,1067208.20426674,0.0,1.0
2007-07-13,23.4,24.1246,23.32,23.8,609900,14.852921797852,15.3128545813872,14.8021425780303,15.1068178969606,960865.491264078,0.0,1.0
2007-07-16,24.21,24.36,23.75,24.05,762300,15.3670613985469,15.4622724357126,15.075080884572,15.2655029589034,1200963.70551009,0.0,1.0
2007-07-17,24.05,24.64,23.93,24.5,509700,15.2655029589034,15.6399997050886,15.1893341291709,15.5511360704006,803005.641740125,0.0,1.0
2007-07-18,23.51,24.01,23.3475,23.99,815700,14.9227432251068,15.2401133489926,14.819597934844,15.2274185440371,1285092.60735221,0.0,1.0
2007-07-19,23.83,24.41,23.29,23.78,1214900,15.1258601043937,15.4940094481012,14.7831003705971,15.0941230920051,1914011.28928797,0.0,1.0
2007-07-20,23.68,23.97,23.39,23.78,580200,15.030649067228,15.2147237390817,14.8465743953743,15.0941230920051,914074.697542906,0.0,1.0
2007-07-23,23.53,24.28,23.44,23.87,486000,14.9354380300623,15.4114932158909,14.8783114077628,15.1512497143046,765667.533619186,0.0,1.0
2007-07-24,22.79,23.64,22.6899,23.35,528900,14.4657302467114,15.0052594573171,14.4021927479095,14.8211847854634,833254.235660881,0.0,1.0
2007-07-25,22.77,23.0,22.25,22.85,689500,14.453035441756,14.5990256987434,14.1229705129148,14.5038146615777,1086271.12022722,0.0,1.0
2007-07-26,22.26,22.5,21.79,22.37,735400,14.1293179153925,14.2816555748577,13.8309899989399,14.1991393426474,1158584.16506904,0.0,1.0
2007-07-27,21.64,22.22,21.6,22.11,476800,13.7357789617742,14.1039283054817,13.7103893518634,14.0341068782268,751173.415698826,0.0,1.0
2007-07-30,21.83,21.94,21.21,21.64,401400,13.8563796088508,13.9262010361057,13.4628406552325,13.7357789617742,632384.666655848,0.0,1.0
2007-07-31,21.26,22.26,21.25,21.95,326500,13.4945776676211,14.1293179153925,13.4882302651434,13.9325484385834,514383.64141289,0.0,1.0
2007-08-01,21.69,21.78,20.87,21.2,461500,13.7675159741628,13.8246425964622,13.2470289709902,13.4564932527548,727069.06741822,0.0,1.0
2007-08-02,21.97,22.3,21.36,21.83,525800,13.9452432435388,14.1547075253034,13.5580516923982,13.8563796088508,828370.348100759,0.0,1.0
2007-08-03,21.85,22.47,21.68,21.95,531800,13.8690744138062,14.2626133674245,13.7611685716851,13.9325484385834,837823.033700998,0.0,1.0
2007-08-06,22.71,22.89,21.09,21.85,602000,14.4149510268897,14.5292042714885,13.3866718254999,13.8690744138062,948419.455223766,0.0,1.0
2007-08-07,25.0,25.2,22.52,22.63,1058600,15.8685061942863,15.9954542438406,14.2943503798131,14.364171807068,1667768.8294018,0.0,1.0
2007-08-08,26.47,27.19,24.9,24.99,2128800,16.8015743585103,17.2585873369058,15.8050321695092,15.8621587918086,3353812.85096406,0.0,1.0
2007-08-09,27.9,28.694,26.1,26.47,2689400,17.7092529128235,18.2132366695541,16.5667204668349,16.8015743585103,4237008.77554618,0.0,1.0
2007-08-10,26.09,28.19,25.49,27.1,1427500,16.5603730643572,17.8933275846772,16.1795289156943,17.2014607146064,2248951.44905636,0.0,1.0
2007-08-13,26.23,27.35,25.14,26.26,561000,16.6492366990452,17.3601457765492,15.9573698289743,16.6682789064783,883826.103622149,0.0,1.0
2007-08-14,24.8,27.0,24.43,26.85,651500,15.741558144732,17.1379866898292,15.5067042530566,17.0427756526635,1026404.11142572,0.0,1.0
2007-08-15,24.89,26.49,24.63,26.49,843300,15.7986847670314,16.8142691634658,15.6336523026109,16.8142691634658,1328574.9611133,0.0,1.0
2007-08-16,25.13,25.38,24.07,24.7,931500,15.9510224264966,16.1097074884395,15.2781977638589,15.6780841199549,1467529.43943678,0.0,1.0
2007-08-17,24.92,26.73,24.63,26.02,623000,15.8177269744646,16.9666068229309,15.6336523026109,16.5159412470132,981503.854824596,0.0,1.0
2007-08-20,25.92,26.25,25.02,25.02,527100,16.452467222236,16.6619315040006,15.8812009992417,15.8812009992417,830418.429980813,0.0,1.0
2007-08-21,26.31,26.7,25.99,26.37,470400,16.7000159188669,16.9475646154978,16.49689903958,16.7381003337332,741090.551058572,0.0,1.0
2007-08-22,26.84,27.0,26.51,26.58,379300,17.0364282501858,17.1379866898292,16.8269639684212,16.8713957857652,597567.274694974,0.0,1.0
2007-08-23,26.56,27.0,26.0,27.0,276000,16.8587009808098,17.1379866898292,16.5032464420578,17.1379866898292,434823.537610896,0.0,1.0
2007-08-24,26.74,26.94,26.09,26.52,188300,16.9729542254086,17.0999022749629,16.5603730643572,16.8333113708989,296656.783087435,0.0,1.0
2007-08-27,26.51,26.98,26.48,26.75,222000,16.8269639684212,17.1252918848738,16.8079217609881,16.9793016278864,349749.367208765,0.0,1.0
2007-08-28,26.48,26.91,26.25,26.39,356800,16.8079217609881,17.0808600675298,16.6619315040006,16.7507951386886,562119.703694085,0.0,1.0
2007-08-29,27.38,27.41,26.33,26.74,386900,17.3791879839824,17.3982301914155,16.7127107238223,16.9729542254086,609540.676455274,0.0,1.0
2007-08-30,26.8,27.74,26.52,27.0,304200,17.0110386402749,17.6076944731801,16.8333113708989,17.1379866898292,479251.159932011,0.0,1.0
2007-08-31,27.5,27.9,27.05,27.24,218900,17.4553568137149,17.7092529128235,17.1697237022178,17.2903243492944,344865.479648643,0.0,1.0
2007-09-04,27.53,28.71,27.21,27.33,502500,17.4743990211481,18.2233925135184,17.2712821418612,17.3474509715938,791662.419019838,0.0,1.0
2007-09-05,28.55,28.85,27.51,27.51,399600,18.121834073875,18.3122561482064,17.4617042161927,17.4617042161927,629548.860975775,0.0,1.0
2007-09-06,28.47,28.76,28.01,28.27,217500,18.0710548540532,18.255129525907,17.7790743400784,17.944106804499,342659.853008588,0.0,1.0
2007-09-07,27.3,28.07,26.86,28.07,323200,17.3284087641606,17.8171587549447,17.0491230551412,17.8171587549447,509184.664332762,0.0,1.0
2007-09-10,27.27,27.96,26.8,27.3,223600,17.3093665567275,17.7473373276898,17.0110386402749,17.3284087641606,352270.083368828,0.0,1.0
2007-09-11,27.69,28.12,27.33,27.44,208100,17.5759574607915,17.8488957673332,17.3474509715938,17.4172723988487,327850.645568216,0.0,1.0
2007-09-12,28.0,28.37,27.51,27.61,552500,17.7727269376007,18.0075808292761,17.4617042161927,17.5251782409698,870434.799021811,0.0,1.0
2007-09-13,27.73,28.62,27.63,28.16,270400,17.6013470707024,18.166265891219,17.5378730459252,17.8742853772441,426001.031050675,0.0,1.0
2007-09-14,27.9,28.47,27.52,27.97,280400,17.7092529128235,18.0710548540532,17.4680516186704,17.7536847301675,441755.507051071,0.0,1.0
2007-09-17,27.65,28.09,27.5,27.65,165500,17.5505678508807,17.8298535599001,17.4553568137149,17.5505678508807,260736.577806533,0.0,1.0
2007-09-18,27.76,27.99,27.01,27.74,412100,17.6203892781355,17.766379535123,17.1443340923069,17.6076944731801,649241.955976271,0.0,1.0
2007-09-19,28.91,29.06,27.87,27.87,466300,18.3503405630727,18.4455516002384,17.6902107053904,17.6902107053904,734631.215898409,0.0,1.0
2007-09-20,27.96,28.74,27.77,28.59,369000,17.7473373276898,18.2424347209515,17.6267366806132,18.1472236837858,581340.164414569,0.0,1.0
2007-09-21,28.0,28.48,27.85,28.23,492000,17.7727269376007,18.077402256531,17.6775159004349,17.9187171945881,775120.219219423,0.0,1.0
2007-09-24,27.67,28.6973,27.65,28.0,207100,17.5632626558361,18.2153313123717,17.5505678508807,17.7727269376007,326275.197968176,0.0,1.0
2007-09-25,27.54,27.87,27.43,27.44,293700,17.4807464236258,17.6902107053904,17.4109249963709,17.4172723988487,462708.960131595,0.0,1.0
2007-09-26,27.51,27.98,27.16,27.65,485700,17.4617042161927,17.7600321326452,17.2395451294726,17.5505678508807,765194.899339174,0.0,1.0
2007-09-27,27.75,28.1,27.27,27.52,267900,17.6140418756578,17.8362009623778,17.3093665567275,17.4680516186704,422062.412050577,0.0,1.0
2007-09-28,27.22,27.95,27.18,27.84,209800,17.2776295443389,17.7409899252121,17.2522399344281,17.6711684979572,330528.906488284,0.0,1.0
2007-10-01,28.24,28.25,27.05,27.1,500300,17.9250645970658,17.9314119995435,17.1697237022178,17.2014607146064,788196.434299753,0.0,1.0
2007-10-02,29.29,29.98,28.79,29.0,564800,18.5915418572258,19.0295126281881,18.2741717333401,18.4074671853721,889812.804502301,0.0,1.0
2007-10-03,32.1,32.15,29.08,29.08,1294200,20.3751619534636,20.4068989658522,18.4582464051938,18.4582464051938,2038944.2839711,0.0,1.0
2007-10-04,31.16,31.6,30.37,31.45,765000,19.7785061205585,20.0577918295779,19.277061324819,19.9625807924122,1205217.4140302,0.0,1.0
2007-10-05,31.89,32.37,31.11,31.33,368000,20.2418665014316,20.5465418203619,19.7467691081699,19.8864119626796,579764.716814529,0.0,1.0
2007-10-08,31.17,31.89,30.75,31.42,364400,19.7848535230362,20.2418665014316,19.5182626189722,19.943538584979,574093.105454386,0.0,1.0
2007-10-09,31.4,31.62,30.86,31.2,190800,19.9308437800236,20.0704866345333,19.588084046227,19.8038957304693,300595.402087533,0.0,1.0
2007-10-10,30.9,31.67,30.71,31.32,440600,19.6134736561379,20.1022236469219,19.4928730090613,19.8800645602019,694142.212577394,0.0,1.0
2007-10-11,30.27,31.05,29.7,30.72,364000,19.2135873000419,19.7086846933036,18.8517853588121,19.499220411539,573462.92641437,0.0,1.0
2007-10-12,30.27,30.512,29.99,30.25,162700,19.2135873000419,19.3671944400026,19.0358600306659,19.2008924950864,256325.324526423,0.0,1.0
2007-10-15,30.27,30.98,29.97,29.98,315700,19.2135873000419,19.6642528759596,19.0231652257104,19.0295126281881,497368.807332463,0.0,1.0
2007-10-16,29.65,30.55,29.54,30.13,334500,18.8200483464236,19.3913145694179,18.7502269191687,19.1247236653539,526987.222213205,0.0,1.0
2007-10-17,29.56,30.29,29.25,29.75,370400,18.7629217241241,19.2262821049973,18.566152247315,18.8835223712007,583545.791054625,0.0,1.0
2007-10-18,28.83,29.25,28.55,29.25,543000,18.299561343251,18.566152247315,18.121834073875,18.566152247315,855468.046821437,0.0,1.0
2007-10-19,27.64,28.9,27.64,28.86,475600,17.5442204484029,18.343993160595,17.5442204484029,18.3186035506841,749282.878578779,0.0,1.0
2007-10-22,27.84,28.15,27.06,27.41,484600,17.6711684979572,17.8679379747664,17.1760711046955,17.3982301914155,763461.906979134,0.0,1.0
2007-10-23,28.13,28.33,27.58,28.17,391100,17.855243169811,17.9821912193652,17.5061360335367,17.8806327797218,616157.556375439,0.0,1.0
2007-10-24,27.85,28.01,27.08,27.86,502900,17.6775159004349,17.7790743400784,17.1887659096509,17.6838633029127,792292.598059857,0.0,1.0
2007-10-25,27.53,28.02,27.28,27.77,324800,17.4743990211481,17.7854217425561,17.3157139592052,17.6267366806132,511705.380492823,0.0,1.0
2007-10-26,28.23,28.32,27.56,27.81,378400,17.9187171945881,17.9758438168875,17.4934412285812,17.6521262905241,596149.371854939,0.0,1.0
2007-10-29,29.0,29.52,28.22,28.22,342400,18.4074671853721,18.7375321142133,17.9123697921104,17.9123697921104,539433.258253519,0.0,1.0
2007-10-30,29.14,29.5,28.8,28.93,267900,18.4963308200601,18.7248373092578,18.2805191358178,18.3630353680281,422062.412050577,0.0,1.0
2007-10-31,29.82,30.08,29.0,29.23,351000,18.9279541885447,19.0929866529653,18.4074671853721,18.5534574423596,552982.107613858,0.0,1.0
2007-11-01,28.01,29.78,27.83,29.43,514100,17.7790743400784,18.9025645786339,17.6648210954795,18.6804054919138,809937.611180296,0.0,1.0
2007-11-02,27.93,28.33,27.53,28.24,309400,17.7282951202567,17.9821912193652,17.4743990211481,17.9250645970658,487443.487452214,0.0,1.0
2007-11-05,27.44,27.88,27.28,27.56,244800,17.4172723988487,17.6965581078681,17.3157139592052,17.4934412285812,385669.572489664,0.0,1.0
2007-11-06,28.44,28.5,27.33,27.46,358200,18.0520126466201,18.0900970614864,17.3474509715938,17.4299672038041,564325.330334142,0.0,1.0
2007-11-07,28.37,28.69,27.94,28.08,368600,18.0075808292761,18.210697708563,17.7346425227344,17.8235061574224,580709.985374553,0.0,1.0
2007-11-08,28.82,29.0,28.11,28.68,386800,18.2932139407733,18.4074671853721,17.8425483648555,18.2043503060853,609383.13169527,0.0,1.0
2007-11-09,27.88,28.5,27.6232,28.37,291700,17.6965581078681,18.0900970614864,17.5335568122404,18.0075808292761,459558.064931516,0.0,1.0
2007-11-12,27.3,28.25,27.1,27.79,255000,17.3284087641606,17.9314119995435,17.2014607146064,17.6394314855687,401739.138010069,0.0,1.0
2007-11-13,28.57,29.1,27.61,29.0,660300,18.1345288788304,18.4709412101493,17.5251782409698,18.4074671853721,1040268.05030607,0.0,1.0
2007-11-14,19.89,22.69,19.76,22.23,4118900,12.6249835281742,14.4022562219343,12.5424672959639,14.1102757079594,6489111.11980261,0.0,1.0
2007-11-15,20.07,20.93,19.9,20.31,1482900,12.739236772773,13.2851133858565,12.6313309306519,12.8915744322382,2336231.24609856,0.0,1.0
2007-11-16,20.93,21.04,20.0,20.27,1008900,13.2851133858565,13.3549348131114,12.694804955429,12.8661848223273,1589469.08367983,0.0,1.0
2007-11-19,21.11,21.47,20.5,20.8,717700,13.3993666304554,13.6278731196531,13.0121750793148,13.2025971536462,1130698.74254833,0.0,1.0
2007-11-20,21.35,21.6,20.91,21.1,1028200,13.5517042899205,13.7103893518634,13.2724185809011,13.3930192279776,1619875.2223606,0.0,1.0
2007-11-21,20.53,21.35,20.35,21.27,675500,13.0312172867479,13.5517042899205,12.9169640421491,13.5009250700988,1064214.85382667,0.0,1.0
2007-11-23,21.13,21.32,20.68,20.8,264900,13.4120614354108,13.5326620824874,13.1264283239136,13.2025971536462,417336.069250458,0.0,1.0
2007-11-26,21.87,22.2,21.13,21.13,616600,13.8817692187617,14.0912335005262,13.4120614354108,13.4120614354108,971420.990184341,0.0,1.0
2007-11-27,21.7,22.46,21.5,21.98,587500,13.7738633766405,14.2562659649468,13.6469153270862,13.9515906460165,925575.465023196,0.0,1.0
2007-11-28,22.64,22.85,21.86,21.86,532900,14.3705192095457,14.5038146615777,13.8754218162839,13.8754218162839,839556.026061038,0.0,1.0
2007-11-29,23.08,23.57,22.8,22.83,426000,14.6498049185651,14.9608276399731,14.4720776491891,14.4911198566223,671140.67761682,0.0,1.0
2007-11-30,23.33,23.58,23.06,23.46,360800,14.808489980508,14.9671750424508,14.6371101136097,14.8910062127183,568421.494094244,0.0,1.0
2007-12-03,22.9,23.26,22.76,23.07,532300,14.5355516739663,14.764058163164,14.4466880392783,14.6434575160874,838610.757501013,0.0,1.0
2007-12-04,22.62,23.15,22.41,22.9,336800,14.3578244045903,14.6942367359091,14.2245289525582,14.5355516739663,530610.751693295,0.0,1.0
2007-12-05,23.07,23.23,22.55,23.23,244200,14.6434575160874,14.7450159557308,14.3133925872463,14.7450159557308,384724.303929641,0.0,1.0
2007-12-06,23.85,23.88,22.65,23.07,145300,15.1385549093491,15.1575971167823,14.3768666120234,14.6434575160874,228912.536285737,0.0,1.0
2007-12-07,23.72,23.96,23.51,23.87,339600,15.0560386771388,15.208376336604,14.9227432251068,15.1512497143046,535022.004973409,0.0,1.0
2007-12-10,24.16,24.18,23.76,23.76,363000,15.3353243861583,15.3480191911137,15.0814282870497,15.0814282870497,571887.478814331,0.0,1.0
2007-12-11,23.03,24.42,22.96,24.3,312800,14.6180679061765,15.5003568505789,14.5736360888325,15.4241880208463,492800.009292351,0.0,1.0
2007-12-12,22.52,23.93,22.39,23.62,468500,14.2943503798131,15.1893341291709,14.2118341476028,14.9925646523617,738097.200618497,0.0,1.0
2007-12-13,22.57,22.6,21.73,22.36,345800,14.3260873922017,14.3451295996348,13.7929055840737,14.1927919401697,544789.780093652,0.0,1.0
2007-12-14,21.99,22.64,21.99,22.4,284600,13.9579380484942,14.3705192095457,13.9579380484942,14.2181815500805,448372.386971237,0.0,1.0
2007-12-17,21.05,22.09,21.05,21.87,325600,13.3612822155891,14.0214120732714,13.3612822155891,13.8817692187617,512965.738572854,0.0,1.0
2007-12-18,22.52,22.66,20.88,21.25,694600,14.2943503798131,14.3832140145011,13.2533763734679,13.4882302651434,1094305.90298742,0.0,1.0
2007-12-19,22.65,23.24,22.47,22.52,373600,14.3768666120234,14.7513633582086,14.2626133674245,14.2943503798131,588587.22337475,0.0,1.0
2007-12-20,23.05,23.11,22.58,23.11,253200,14.630762711132,14.6688471259983,14.3324347946794,14.6688471259983,398903.332329996,0.0,1.0
2007-12-21,24.17,24.24,23.3,23.46,571200,15.341671788636,15.38610360598,14.7894477730748,14.8910062127183,899895.669142552,0.0,1.0
2007-12-24,24.14,24.63,23.42,24.4,221600,15.3226295812029,15.6336523026109,14.8656166028074,15.4876620456234,349119.188168748,0.0,1.0
2007-12-26,24.35,24.824,23.71,23.82,223700,15.4559250332349,15.7567919106785,15.0496912746611,15.119512701916,352427.628128831,0.0,1.0
2007-12-27,23.31,24.67,23.31,24.4,178800,14.7957951755526,15.6590419125217,14.7957951755526,15.4876620456234,281690.030887058,0.0,1.0
2007-12-28,23.71,23.79,23.14,23.79,258700,15.0496912746611,15.1004704944829,14.6878893334314,15.1004704944829,407568.294130215,0.0,1.0
2007-12-31,22.57,23.54,22.35,23.39,433500,14.3260873922017,14.94178543254,14.186444537692,14.8465743953743,682956.534617114,0.0,1.0
2008-01-02,22.43,22.91,22.4,22.62,322300,14.2372237575137,14.541899076444,14.2181815500805,14.3578244045903,507766.761492724,0.0,1.0
2008-01-03,22.51,22.91,22.41,22.47,274000,14.2880029773354,14.541899076444,14.2245289525582,14.2626133674245,431672.642410817,0.0,1.0
2008-01-04,21.61,22.36,21.44,22.25,328100,13.7167367543411,14.1927919401697,13.6088309122199,14.1229705129148,516904.357572953,0.0,1.0
2008-01-07,22.17,22.54,21.66,21.85,323000,14.0721912930931,14.3070451847685,13.7484737667297,13.8690744138062,508869.574812752,0.0,1.0
2008-01-08,22.02,22.81,22.01,22.23,374600,13.9769802559274,14.4784250516668,13.9706328534497,14.1102757079594,590162.670974789,0.0,1.0
2008-01-09,22.6,22.67,21.83,22.05,378200,14.3451295996348,14.3895614169788,13.8563796088508,13.9960224633605,595834.282334933,0.0,1.0
2008-01-10,22.7,22.81,21.91,22.33,464600,14.408603624412,14.4784250516668,13.9071588286725,14.1737497327365,731952.954978341,0.0,1.0
2008-01-11,22.27,23.105,22.15,23.1,455300,14.1356653178702,14.6656734247594,14.0594964881377,14.6624997235206,717301.292297978,0.0,1.0
2008-01-14,21.99,22.45,21.8,22.42,426900,13.9579380484942,14.2499185624691,13.8373374014177,14.230876355036,672558.580456856,0.0,1.0
2008-01-15,21.38,22.09,21.33,21.64,363500,13.5707464973536,14.0214120732714,13.5390094849651,13.7357789617742,572675.202614353,0.0,1.0
2008-01-16,20.55,21.45,20.23,21.28,546700,13.0439120917033,13.6151783146977,12.8407952124165,13.5072724725765,861297.202941587,0.0,1.0
2008-01-17,19.98,21.08,19.84,20.78,414500,12.6821101504736,13.3803244230222,12.5932465157856,13.1899023486908,653023.030216366,0.0,1.0
2008-01-18,19.44,20.93,19.18,19.91,583500,12.339350416677,13.2851133858565,12.1743179522565,12.6376783331296,919273.67462304,0.0,1.0
2008-01-22,19.02,19.34,18.2,18.67,616900,12.072759512613,12.2758763918999,11.5522725094404,11.850600425893,971893.624464358,0.0,1.0
2008-01-23,19.22,19.3325,18.22,18.61,517400,12.1997075621673,12.2711158400416,11.5649673143959,11.8125160110267,815136.588260428,0.0,1.0
2008-01-24,18.67,19.72,18.55,19.35,601600,11.850600425893,12.517077686053,11.7744315961604,12.2822237943776,947789.276183753,0.0,1.0
2008-01-25,19.16,19.53,18.91,19.0,346800,12.161623147301,12.3964770389765,12.0029380853582,12.0600647076576,546365.227693693,0.0,1.0
2008-01-28,19.33,19.47,19.03,19.47,436200,12.2695289894222,12.3583926241102,12.0791069150907,12.3583926241102,687210.24313722,0.0,1.0
2008-01-29,20.15,20.31,19.1,19.45,456700,12.7900159925948,12.8915744322382,12.1235387324347,12.3456978191547,719506.918938029,0.0,1.0
2008-01-30,20.01,20.474,20.0,20.05,332800,12.7011523579068,12.9956718328727,12.694804955429,12.7265419678176,524308.961293138,0.0,1.0
2008-01-31,20.49,20.68,19.71,19.75,321000,13.0058276768371,13.1264283239136,12.5107302835753,12.5361198934862,505718.679612672,0.0,1.0
2008-02-01,20.78,21.0,20.34,20.61,301100,13.1899023486908,13.3295452032005,12.9106166396713,13.0819965065696,474367.272371887,0.0,1.0
2008-02-04,20.19,20.968,20.11,20.68,305100,12.8154056025056,13.3092335152718,12.7646263826839,13.1264283239136,480669.062772046,0.0,1.0
2008-02-05,19.55,20.16,19.5,20.02,296700,12.4091718439319,12.7963633950725,12.3774348315433,12.7074997603845,467435.302931714,0.0,1.0
2008-02-06,19.25,19.95,19.12,19.75,184300,12.2187497696005,12.6630679430405,12.1362335373902,12.5361198934862,290354.992687275,0.0,1.0
2008-02-07,19.39,19.5,19.01,19.01,253400,12.3076134042885,12.3774348315433,12.0664121101353,12.0664121101353,399218.421850003,0.0,1.0
2008-02-08,19.36,19.7999,19.03,19.38,407300,12.2885711968553,12.56779343185,12.0791069150907,12.3012660018107,641679.807496081,0.0,1.0
2008-02-11,19.08,19.63,18.8501,19.41,511700,12.1108439274793,12.4599510637536,11.9649171445167,12.3203082092439,806156.536940203,0.0,1.0
2008-02-12,19.48,19.78,19.15,19.25,461800,12.3647400265879,12.5551621009193,12.1552757448233,12.2187497696005,727541.701698232,0.0,1.0
2008-02-13,17.54,18.7,16.53,18.2,3217200,11.1333439459113,11.8696426333262,10.4922562956621,11.5522725094404,5068530.01884701,0.0,1.0
2008-02-14,16.96,17.8,16.85,17.74,1214200,10.7651946022038,11.2983764103319,10.695373174949,11.2602919954656,1912908.47596794,0.0,1.0
2008-02-15,17.22,17.6,16.85,16.85,612600,10.9302270666244,11.1714283607776,10.695373174949,10.695373174949,965119.199784187,0.0,1.0
2008-02-19,17.61,18.09,17.38,17.55,509300,11.1777757632553,11.4824510821856,11.0317855062678,11.139691348389,802375.462700106,0.0,1.0
2008-02-20,17.28,17.61,17.02,17.49,492000,10.9683114814907,11.1777757632553,10.8032790170701,11.1016069335227,775120.219219424,0.0,1.0
2008-02-21,17.34,17.91,17.1,17.44,450900,11.006395896357,11.3681978375867,10.8540582368918,11.0698699211341,710369.322857801,0.0,1.0
2008-02-22,17.23,17.534,16.81,17.33,434200,10.9365744691021,11.1295355044246,10.6699835650381,11.0000484938793,684059.347937144,0.0,1.0
2008-02-25,17.52,17.58,16.97,17.27,432500,11.1206491409558,11.1587335558221,10.7715420046815,10.961964079013,681381.087017078,0.0,1.0
2008-02-26,17.47,17.85,17.36,17.37,227100,11.0889121285673,11.3301134227204,11.0190907013124,11.0254381037901,357784.149968965,0.0,1.0
2008-02-27,17.65,17.87,17.18,17.33,759200,11.2031653731661,11.3428082276759,10.9048374567136,11.0000484938793,1196079.81794998,0.0,1.0
2008-02-28,17.48,18.09,17.21,17.54,419200,11.095259531045,11.4824510821856,10.9238796641467,11.1333439459113,660427.63393655,0.0,1.0
2008-02-29,17.28,17.55,17.1,17.46,309400,10.9683114814907,11.139691348389,10.8540582368918,11.0825647260896,487443.487452215,0.0,1.0
2008-03-03,16.3,17.15,15.83,17.14,776900,10.3462660386747,10.8857952492804,10.0479381222221,10.8794478468027,1223965.24047067,0.0,1.0
2008-03-04,16.05,16.29,15.8,16.01,616000,10.1875809767318,10.339918636197,10.0288959147889,10.162191366821,970475.721624321,0.0,1.0
2008-03-05,16.86,17.1,15.89,16.1,722400,10.7017205774267,10.8540582368918,10.0860225370884,10.2193179891204,1138103.34626852,0.0,1.0
2008-03-06,16.2,17.02,16.15,16.8,320200,10.2827920138975,10.8032790170701,10.251055001509,10.6636361625604,504458.321532643,0.0,1.0
2008-03-07,16.01,16.44,15.9,16.15,248300,10.162191366821,10.4351296733627,10.0923699395661,10.251055001509,391183.639089801,0.0,1.0
2008-03-10,15.54,16.1,15.13,16.1,344700,9.86386345036837,10.2193179891204,9.60361994878208,10.2193179891204,543056.787733609,0.0,1.0
2008-03-11,15.7,16.01,15.18,16.01,381200,9.9654218900118,10.162191366821,9.63535696117065,10.162191366821,600560.62513505,0.0,1.0
2008-03-12,15.89,16.49,15.81,15.82,406700,10.0860225370884,10.4668666857512,10.0352433172667,10.0415907197444,640734.538936055,0.0,1.0
2008-03-13,15.6,15.79,15.35,15.7,453700,9.90194786523466,10.0225485123112,9.74326280329179,9.9654218900118,714780.576137912,0.0,1.0
2008-03-14,15.15,15.7699,14.93,15.7,474400,9.6163147537375,10.009790233331,9.47667189922778,9.9654218900118,747392.34145873,0.0,1.0
2008-03-17,14.75,15.21,14.62,14.75,204900,9.36241865462892,9.65439916860379,9.27990242241863,9.36241865462892,322809.21324809,0.0,1.0
2008-03-18,15.76,15.83,14.94,15.06,275400,10.0035063048781,10.0479381222221,9.4830193017055,9.55918813143807,433878.269050873,0.0,1.0
2008-03-19,15.61,16.36,15.6,16.04,297400,9.90829526771237,10.384350453541,9.90194786523466,10.1812335742541,468538.116251742,0.0,1.0
2008-03-20,16.63,16.65,15.66,15.77,687900,10.5557303204393,10.5684251253947,9.94003228010094,10.0098537073558,1083750.40406715,0.0,1.0
2008-03-24,17.21,17.4,16.57,16.75,300400,10.9238796641467,11.0444803112233,10.517645905573,10.6318991501718,473264.45905186,0.0,1.0
2008-03-25,17.0,17.4,16.72,17.25,208900,10.7905842121147,11.0444803112233,10.6128569427387,10.9492692740576,329111.003648247,0.0,1.0
2008-03-26,17.09,17.17,16.66,16.93,144300,10.8477108344141,10.8984900542358,10.5747725278724,10.7461523947707,227337.088685698,0.0,1.0
2008-03-27,16.88,17.3,16.76,17.18,356300,10.7144153823821,10.9810062864461,10.6382465526495,10.9048374567136,561331.979894068,0.0,1.0
2008-03-28,17.46,17.6,16.7,16.9,302200,11.0825647260896,11.1714283607776,10.6001621377833,10.7271101873375,476100.264731929,0.0,1.0
2008-03-31,17.91,18.07,17.22,17.46,428000,11.3681978375867,11.4697562772301,10.9302270666244,11.0825647260896,674291.572816898,0.0,1.0
2008-04-01,18.88,18.99,18.06,18.24,536600,11.983895877925,12.0537173051799,11.4634088747524,11.5776621193513,845385.182181187,0.0,1.0
2008-04-02,18.68,18.89,18.47,18.89,479800,11.8569478283707,11.9902432804027,11.7236523763387,11.9902432804027,755899.758498945,0.0,1.0
2008-04-03,18.43,18.65,17.93,18.5,322400,11.6982627664279,11.8379056209376,11.3808926425421,11.7426945837719,507924.306252727,0.0,1.0
2008-04-04,19.51,19.96,18.74,18.89,781800,12.383782234021,12.6694153455182,11.895032243237,11.9902432804027,1231684.93371087,0.0,1.0
2008-04-07,20.24,20.32,19.71,19.76,678900,12.8471426148942,12.8979218347159,12.5107302835753,12.5424672959639,1069571.3756668,0.0,1.0
2008-04-08,20.01,20.47,19.77,20.16,427000,12.7011523579068,12.9931328718816,12.5488146984416,12.7963633950725,672716.125216856,0.0,1.0
2008-04-09,19.09,20.39,18.92,20.1,474700,12.117191329957,12.9423536520599,12.0092854878359,12.7582789802062,747864.975738743,0.0,1.0
2008-04-10,19.52,19.86,18.9525,19.05,285900,12.3901296364987,12.605941320741,12.0299145458885,12.0918017200462,450420.468851289,0.0,1.0
2008-04-11,18.84,19.51,18.778,19.33,145100,11.9585062680142,12.383782234021,11.9191523726523,12.2695289894222,228597.446765728,0.0,1.0
2008-04-14,18.57,18.86,18.44,18.76,188500,11.7871264011159,11.9712010729696,11.7046101689056,11.9077270481924,296971.872607441,0.0,1.0
2008-04-15,18.37,18.8,18.13,18.71,287300,11.6601783515616,11.9331166581033,11.5078406920964,11.8759900358039,452626.095491342,0.0,1.0
2008-04-16,19.48,19.52,18.53,18.58,310300,12.3647400265879,12.3901296364987,11.761736791205,11.7934738035936,488861.390292251,0.0,1.0
2008-04-17,19.22,19.505,18.94,19.42,162200,12.1997075621673,12.3806085327822,12.0219802927913,12.3266556117216,255537.600726404,0.0,1.0
2008-04-18,19.48,19.73,19.25,19.54,189900,12.3647400265879,12.5234250885308,12.2187497696005,12.4028244414542,299177.499247497,0.0,1.0
2008-04-21,19.29,19.46,19.13,19.4,179000,12.2441393795113,12.3520452216325,12.1425809398679,12.3139608067662,282005.120407067,0.0,1.0
2008-04-22,18.89,19.24,18.53,19.24,211500,11.9902432804027,12.2124023671227,11.761736791205,12.2124023671227,333207.167408351,0.0,1.0
2008-04-23,14.37,15.1,13.88,15.06,2963700,9.12121736047577,9.58457774134893,8.81019463906776,9.55918813143807,4669154.05223701,0.0,1.0
2008-04-24,14.62,15.27,14.23,14.29,1399400,9.27990242241863,9.69248358347008,9.03235372578777,9.07043814065405,2204681.37149525,0.0,1.0
2008-04-25,14.79,14.8,14.3,14.62,693400,9.38780826453978,9.3941556670175,9.07678554313177,9.27990242241863,1092415.36586738,0.0,1.0
2008-04-28,15.02,15.19,14.75,14.79,522500,9.53379852152721,9.64170436364836,9.36241865462892,9.38780826453978,823171.371020629,0.0,1.0
2008-04-29,14.9,15.11,14.88,15.03,319100,9.45762969179464,9.59092514382665,9.44493488683921,9.54014592400493,502725.329172598,0.0,1.0
2008-04-30,14.79,15.14,14.62,14.99,306200,9.38780826453978,9.60996735125979,9.27990242241863,9.51475631409407,482402.055132089,0.0,1.0
2008-05-01,15.64,15.84,14.7856,14.8,341700,9.92733747514552,10.0542855246998,9.38501540744959,9.3941556670175,538330.44493349,0.0,1.0
2008-05-02,15.55,15.84,15.33,15.83,232400,9.87021085284608,10.0542855246998,9.73056799833637,10.0479381222221,366134.022249175,0.0,1.0
2008-05-05,15.51,15.82,15.25,15.42,256800,9.84482124293523,10.0415907197444,9.67978877851465,9.7876946206358,404574.943690138,0.0,1.0
2008-05-06,16.19,16.32,15.45,15.48,432800,10.2764446114198,10.3589608436301,9.80673682806894,9.82577903550208,681853.721297088,0.0,1.0
2008-05-07,15.66,16.31,15.58,16.31,286900,9.94003228010094,10.3526134411524,9.88925306027923,10.3526134411524,451995.916451327,0.0,1.0
2008-05-08,15.8,15.9,15.5,15.69,284600,10.0288959147889,10.0923699395661,9.83847384045751,9.95907448753409,448372.386971238,0.0,1.0
2008-05-09,15.71,15.93,15.56,15.73,238400,9.97176929248952,10.1114121469992,9.8765582553238,9.98446409744495,375586.707849412,0.0,1.0
2008-05-12,16.83,16.89,15.7,15.7,346800,10.6826783699935,10.7207627848598,9.9654218900118,9.9654218900118,546365.227693694,0.0,1.0
2008-05-13,17.04,17.26,16.53,16.82,290500,10.8159738220255,10.9556166765353,10.4922562956621,10.6763309675158,457667.527811471,0.0,1.0
2008-05-14,16.87,17.17,16.8,17.07,176200,10.7080679799044,10.8984900542358,10.6636361625604,10.8350160294587,277593.867126957,0.0,1.0
2008-05-15,16.75,16.82,16.42,16.82,287200,10.6318991501718,10.6763309675158,10.4224348684072,10.6763309675158,452468.55073134,0.0,1.0
2008-05-16,16.68,16.86,16.39,16.86,202500,10.5874673328278,10.7017205774267,10.4033926609741,10.7017205774267,319028.139007996,0.0,1.0
2008-05-19,17.06,17.3,16.7,16.78,300700,10.828668626981,10.9810062864461,10.6001621377833,10.650941357605,473737.093331871,0.0,1.0
2008-05-20,16.81,17.19,16.6021,17.0,263300,10.6699835650381,10.9111848591913,10.5380210675264,10.7905842121147,414815.353090396,0.0,1.0
2008-05-21,16.65,17.23,16.49,16.89,211300,10.5684251253947,10.9365744691021,10.4668666857512,10.7207627848598,332892.077888342,0.0,1.0
2008-05-22,16.62,16.76,16.15,16.65,358600,10.5493829179615,10.6382465526495,10.251055001509,10.5684251253947,564955.50937416,0.0,1.0
2008-05-23,16.31,16.71,16.15,16.51,284400,10.3526134411524,10.606509540261,10.251055001509,10.4795614907067,448057.297451228,0.0,1.0
2008-05-27,16.55,16.77,15.98,16.3,499500,10.5049511006175,10.6445939551273,10.1431491593878,10.3462660386747,786936.076219723,0.0,1.0
2008-05-28,18.59,20.19,18.144,19.25,2430400,11.7998212060713,12.8154056025056,11.5167270555652,12.2187497696005,3828967.84713595,0.0,1.0
2008-05-29,18.9,19.27,18.13,18.47,704600,11.9965906828804,12.2314445745559,11.5078406920964,11.7236523763387,1110060.37898782,0.0,1.0
2008-05-30,20.19,20.44,19.095,19.11,965600,12.8154056025056,12.9740906644485,12.1203650311959,12.1298861349125,1521252.20259813,0.0,1.0
2008-06-02,19.36,20.14,19.18,20.01,645800,12.2885711968553,12.7836685901171,12.1743179522565,12.7011523579068,1017424.0601055,0.0,1.0
2008-06-03,19.72,20.7,19.25,19.4,580400,12.517077686053,13.1391231288691,12.2187497696005,12.3139608067662,914389.787062918,0.0,1.0
2008-06-04,19.8,20.05,19.56,19.56,402400,12.5678569058748,12.7265419678176,12.4155192464096,12.4155192464096,633960.114255885,0.0,1.0
2008-06-05,20.32,20.46,19.78,19.81,322800,12.8979218347159,12.9867854694039,12.5551621009193,12.5742043083525,508554.485292745,0.0,1.0
2008-06-06,19.34,20.25,19.24,19.82,318900,12.3330030141993,12.9133046038023,12.2692336087484,12.6390961603635,500083.069216733,0.09,1.0
2008-06-09,19.79,20.19,19.2501,19.39,422400,12.6199653387283,12.8750429605318,12.275674318699,12.3648877169248,662386.605321878,0.0,1.0
2008-06-10,19.5,19.72,19.27,19.72,287900,12.4350340629207,12.5753267549126,12.2883644303837,12.5753267549126,451470.415890553,0.0,1.0
2008-06-11,19.34,19.91,19.16,19.42,195400,12.3330030141993,12.6964886252693,12.2182180843877,12.38401853856,306416.530965662,0.0,1.0
2008-06-12,19.71,20.48,19.52,19.52,337300,12.5689498143676,13.0599742363393,12.4477879440109,12.4477879440109,528937.031190979,0.0,1.0
2008-06-13,19.99,20.1,19.8,19.96,267100,12.74750414963,12.817650495626,12.6263422792733,12.7283733279947,418852.893658793,0.0,1.0
2008-06-16,20.0,20.26,19.84,19.91,214400,12.7538810901751,12.9196815443474,12.6518500414537,12.6964886252693,336211.383004287,0.0,1.0
2008-06-17,19.84,20.03,19.27,19.84,236700,12.6518500414537,12.7730119118104,12.2883644303837,12.6518500414537,371181.130396991,0.0,1.0
2008-06-18,19.72,19.91,19.38,19.75,196100,12.5753267549126,12.6964886252693,12.3585107763797,12.5944575765479,307514.23604077,0.0,1.0
2008-06-19,19.95,19.99,19.44,19.79,340800,12.7219963874497,12.74750414963,12.3967724196502,12.6199653387283,534425.556566515,0.0,1.0
2008-06-20,19.68,19.86,19.28,19.48,599200,12.5498189927323,12.6646039225439,12.2947413709288,12.4222801818305,939635.544291833,0.0,1.0
2008-06-23,19.9,20.05,19.57,19.77,399600,12.6901116847242,12.7857657929005,12.4796726467363,12.6072114576381,626632.782875529,0.0,1.0
2008-06-24,19.9,20.25,19.57,19.95,440600,12.6901116847242,12.9133046038023,12.4796726467363,12.7219963874497,690926.93727467,0.0,1.0
2008-06-25,20.51,21.32,19.93,20.11,552900,13.0791050579746,13.5956372421267,12.7092425063595,12.8240274361711,867030.194324021,0.0,1.0
2008-06-26,20.36,20.63,19.91,20.22,679800,12.9834509497982,13.1556283445156,12.6964886252693,12.894173782167,1066028.4429399,0.0,1.0
2008-06-27,20.8,21.23,20.36,20.44,926400,13.2640363337821,13.5382447772209,12.9834509497982,13.034466474159,1452734.25939912,0.0,1.0
2008-06-30,20.17,20.77,20.0,20.77,582600,12.8622890794416,13.2449055121468,12.7538810901751,13.2449055121468,913604.252510717,0.0,1.0
2008-07-01,20.44,20.98,20.0,20.0,496100,13.034466474159,13.3788212635937,12.7538810901751,12.7538810901751,777959.268229601,0.0,1.0
2008-07-02,19.9,20.63,19.79,20.44,384600,12.6901116847242,13.1556283445156,12.6199653387283,13.034466474159,603110.531266088,0.0,1.0
2008-07-03,19.75,20.03,19.51,19.92,206900,12.5944575765479,12.7730119118104,12.4414110034658,12.7028655658144,324450.257199567,0.0,1.0
2008-07-07,20.12,20.41,19.83,19.83,325000,12.8304043767161,13.0153356525237,12.6454731009086,12.6454731009086,509648.78487124,0.0,1.0
2008-07-08,20.68,20.78,19.81,20.19,461000,13.1875130472411,13.2512824526919,12.6327192198184,12.8750429605318,722917.199463507,0.0,1.0
2008-07-09,20.75,21.17,20.46,20.73,752200,13.2321516310567,13.4999831339503,13.0472203552491,13.2193977499665,1179562.51070814,0.0,1.0
2008-07-10,19.78,20.77,19.32,20.71,1275300,12.6135883981832,13.2449055121468,12.3202491331091,13.2066438688763,1999861.83183473,0.0,1.0
2008-07-11,18.77,19.57,18.59,19.57,953500,11.9695174031293,12.4796726467363,11.8547324733178,12.4796726467363,1495231.12730685,0.0,1.0
2008-07-14,17.27,19.2,17.2,18.95,971600,11.0129763213662,12.2437258465681,10.9683377375506,12.0843023329409,1523614.64424891,0.0,1.0
2008-07-15,17.04,17.53,16.25,17.12,906900,10.8663066888292,11.1787767755385,10.3625283857673,10.9173222131899,1422155.33230685,0.0,1.0
2008-07-16,17.84,17.92,17.04,17.14,603500,11.3764619324362,11.4274774567969,10.8663066888292,10.9300760942801,946378.589753206,0.0,1.0
2008-07-17,18.09,18.23,17.44,17.84,414200,11.5358854460634,11.6251626136946,11.1213843106327,11.3764619324362,649527.77444205,0.0,1.0
2008-07-18,18.09,18.61,17.86,18.1,497500,11.5358854460634,11.8674863544079,11.3892158135264,11.5422623866085,780154.678379817,0.0,1.0
2008-07-21,17.6,18.35,17.4,18.27,570100,11.2234153593541,11.7016859002357,11.0958765484523,11.650670375875,894002.376169515,0.0,1.0
2008-07-22,17.39,17.54,16.71,17.54,694700,11.0894996079072,11.1851537160836,10.6558676508413,11.1851537160836,1089393.87953862,0.0,1.0
2008-07-23,18.27,18.32,17.28,17.42,790300,11.650670375875,11.6825550786004,11.0193532619113,11.1086304295425,1239309.02979612,0.0,1.0
2008-07-24,18.21,18.54,17.76,18.38,780200,11.6124087326044,11.8228477705923,11.3254464080755,11.7208167218709,1223470.71371243,0.0,1.0
2008-07-25,17.9,18.27,17.86,18.26,467500,11.4147235757067,11.650670375875,11.3892158135264,11.6442934353299,733110.175160935,0.0,1.0
2008-07-28,17.6,18.06,17.45,18.03,451600,11.2234153593541,11.5167546244281,11.1277612511778,11.4976238027929,708176.588454926,0.0,1.0
2008-07-29,18.13,18.17,17.5,17.63,413300,11.5613932082437,11.5869009704241,11.1596459539032,11.2425461809893,648116.439345487,0.0,1.0
2008-07-30,18.15,18.28,17.82,18.25,421700,11.5741470893339,11.65704731642,11.363708051346,11.6379164947848,661288.900246773,0.0,1.0
2008-07-31,17.85,18.38,17.78,18.0,399000,11.3828388729813,11.7208167218709,11.3382002891657,11.4784929811576,625691.892811149,0.0,1.0
2008-08-01,17.96,18.0,17.51,17.92,340800,11.4529852189772,11.4784929811576,11.1660228944483,11.4274774567969,534425.556566518,0.0,1.0
2008-08-04,18.09,18.3699,17.34,17.99,752000,11.5358854460634,11.7143760119204,11.0576149051818,11.4721160406125,1179248.88068668,0.0,1.0
2008-08-05,18.99,19.04,18.1,18.35,371800,12.1098100951213,12.1416947978467,11.5422623866085,11.7016859002357,583038.209892694,0.0,1.0
2008-08-06,19.1,19.28,18.6825,18.9,468100,12.1799564411172,12.2947413709288,11.9137191733598,12.0524176302155,734051.065225314,0.0,1.0
2008-08-07,19.36,19.77,18.77,19.27,557400,12.3457568952895,12.6072114576381,11.9695174031293,12.2883644303837,874086.869806855,0.0,1.0
2008-08-08,19.0,20.16,18.99,19.3,562900,12.1161870356663,12.8559121388965,12.1098100951213,12.307495252019,882711.695396987,0.0,1.0
2008-08-11,19.32,19.42,18.92,19.0,340900,12.3202491331091,12.38401853856,12.0651715113056,12.1161870356663,534582.371577248,0.0,1.0
2008-08-12,19.15,19.22,18.84,19.22,392700,12.2118411438427,12.2564797276583,12.0141559869449,12.2564797276583,615812.547135183,0.0,1.0
2008-08-13,19.06,19.46,18.8804,19.07,411300,12.1544486789369,12.4095263007404,12.0399188267471,12.160825619482,644980.139130891,0.0,1.0
2008-08-14,19.0,19.19,18.8,18.96,251700,12.1161870356663,12.237348906023,11.9886482247646,12.090679273486,394703.382006434,0.0,1.0
2008-08-15,19.0,19.328,18.85,19.19,325900,12.1161870356663,12.3253506855452,12.02053292749,12.237348906023,511060.119967806,0.0,1.0
2008-08-18,18.87,19.35,18.53,19.17,222300,12.0332868085802,12.3393799547444,11.8164708300472,12.2245950249328,348599.768851927,0.0,1.0
2008-08-19,18.63,18.84,18.46,18.72,245000,11.8802402354981,12.0141559869449,11.7718322462316,11.9376327004039,384196.776287549,0.0,1.0
2008-08-20,18.7,19.1,18.44,18.77,286900,11.9248788193137,12.1799564411172,11.7590783651414,11.9695174031293,449902.265783257,0.0,1.0
2008-08-21,18.25,18.76,18.0,18.54,286100,11.6379164947848,11.9631404625842,11.4784929811576,11.8228477705923,448647.745697418,0.0,1.0
2008-08-22,18.7,18.77,18.26,18.29,209000,11.9248788193137,11.9695174031293,11.6442934353299,11.6634242569651,327743.372424889,0.0,1.0
2008-08-25,18.11,18.83,18.05,18.37,763500,11.5486393271536,12.0077790463999,11.510377683883,11.7144397813258,1197282.60692058,0.0,1.0
2008-08-26,17.56,21.15,17.49,20.34,3811400,11.1979075971737,13.4872292528602,11.1532690133581,12.9706970687081,5976847.31894844,0.0,1.0
2008-08-27,18.37,18.58,17.55,17.84,1167000,11.7144397813258,11.8483555327727,11.1915306566286,11.3764619324362,1830031.17521457,0.0,1.0
2008-08-28,17.82,18.7,17.75,18.4,531400,11.363708051346,11.9248788193137,11.3190694675304,11.7335706029611,833314.967017158,0.0,1.0
2008-08-29,17.53,18.02,17.32,17.8,306800,11.1787767755385,11.4912468622478,11.0448610240916,11.3509541702558,481108.452918448,0.0,1.0
2008-09-02,16.62,17.92,16.25,17.8,804400,10.5984751859355,11.4274774567969,10.3625283857673,11.3509541702558,1261419.946309,0.0,1.0
2008-09-03,16.53,17.03,16.45,16.68,674900,10.5410827210297,10.8599297482841,10.490067196669,10.636736829206,1058344.50741415,0.0,1.0
2008-09-04,16.24,16.46,16.08,16.39,491000,10.3561514452222,10.4964441372141,10.2541203965008,10.4518055533985,769961.702682392,0.0,1.0
2008-09-05,16.16,16.53,15.74,16.19,321100,10.3051359208615,10.5410827210297,10.0373044179678,10.3242667424967,503532.999452782,0.0,1.0
2008-09-08,16.67,16.75,16.3,16.44,451600,10.6303598886609,10.6813754130216,10.3944130884927,10.4836902561239,708176.58845493,0.0,1.0
2008-09-09,16.75,17.23,16.55,16.68,581000,10.6813754130216,10.9874685591858,10.5538366021199,10.636736829206,911095.212339048,0.0,1.0
2008-09-10,16.95,17.18,16.8,17.07,288000,10.8089142239234,10.9555838564604,10.7132601157471,10.8854375104644,451627.230901282,0.0,1.0
2008-09-11,16.81,17.04,16.63,16.76,243900,10.7196370562922,10.8663066888292,10.6048521264806,10.6877523535667,382471.811169522,0.0,1.0
2008-09-12,16.48,16.99,16.21,16.65,291300,10.5091980183043,10.8344219861037,10.3370206235869,10.6176060075708,456802.126255358,0.0,1.0
2008-09-15,16.03,16.66,15.95,16.26,258700,10.2222356937753,10.6239829481159,10.1712201694146,10.3689053263124,405680.432757507,0.0,1.0
2008-09-16,17.0,17.28,15.98,15.98,599200,10.8407989266488,11.0193532619113,10.1903509910499,10.1903509910499,939635.544291836,0.0,1.0
2008-09-17,16.38,17.17,15.88,16.92,512300,10.4454286128534,10.9492069159153,10.126581585599,10.7897834022881,803363.299967801,0.0,1.0
2008-09-18,17.97,18.2,16.41,16.62,1173400,11.4593621595223,11.6060317920593,10.4645594344887,10.5984751859355,1840067.33590127,0.0,1.0
2008-09-19,18.8,19.94,18.25,18.93,1338200,11.9886482247646,12.7156194469046,11.6379164947848,12.0715484518507,2098498.47358366,0.0,1.0
2008-09-22,17.52,18.69,17.5,18.6,346000,11.1723998349934,11.9185018787686,11.1596459539032,11.8611094138628,542579.937124456,0.0,1.0
2008-09-23,17.28,17.98,17.19,17.56,345100,11.0193532619113,11.4657391000674,10.9619607970055,11.1979075971737,541168.602027889,0.0,1.0
2008-09-24,16.66,17.5,16.64,17.28,260500,10.6239829481159,11.1596459539032,10.6112290670257,11.0193532619113,408503.102950637,0.0,1.0
2008-09-25,16.87,17.37,16.73,16.73,232700,10.7578986995627,11.0767457268171,10.6686215319315,10.6686215319315,364908.529967806,0.0,1.0
2008-09-26,17.13,17.25,16.45,16.64,220000,10.923699153735,11.000222440276,10.490067196669,10.6112290670257,344993.023605145,0.0,1.0
2008-09-29,16.3,16.94,15.94,16.94,261300,10.3944130884927,10.8025372833783,10.1648432288696,10.8025372833783,409757.623036476,0.0,1.0
2008-09-30,16.66,16.75,16.05,16.35,295000,10.6239829481159,10.6813754130216,10.2349895748655,10.4262977912181,462604.281652353,0.0,1.0
2008-10-01,16.26,16.99,16.17,16.53,253900,10.3689053263124,10.8344219861037,10.3115128614066,10.5410827210297,398153.312242482,0.0,1.0
2008-10-02,15.14,16.29,14.79,16.25,469100,9.65468798526255,10.3880361479476,9.43149506618448,10.3625283857673,735619.215332609,0.0,1.0
2008-10-03,14.98,15.73,14.98,15.26,275300,9.55265693654115,10.0309274774227,9.55265693654115,9.7312112718036,431711.724538621,0.0,1.0
2008-10-06,14.62,14.8,12.92,14.62,815700,9.323087076918,9.43787200672957,8.23900718425311,9.323087076918,1279140.04252144,0.0,1.0
2008-10-07,13.9,15.24,13.87,14.64,715100,8.86394735767169,9.71845739071343,8.84481653603643,9.33584095800817,1121384.14172745,0.0,1.0
2008-10-08,13.71,14.69,13.59,13.73,524300,8.74278548731503,9.36772566073361,8.66626220077398,8.7555393684052,822181.101255354,0.0,1.0
2008-10-09,12.64,14.11,12.56,13.95,527700,8.06045284899066,8.99786310911853,8.00943732462996,8.89583206039713,827512.811620161,0.0,1.0
2008-10-10,12.9,13.74,11.5801,12.33,845100,8.22625330316294,8.76191630895029,7.38456092061683,7.86276769209295,1325243.65567595,0.0,1.0
2008-10-13,13.78,14.07,13.07,13.4,453500,8.78742407113064,8.97235534693818,8.33466129242943,8.54510033041732,711156.073658789,0.0,1.0
2008-10-14,12.67,14.16,12.0,14.16,764200,8.07958367062592,9.02974781184397,7.65232865410506,9.02974781184397,1198380.31199569,0.0,1.0
2008-10-15,11.27,12.92,11.19,12.5,595800,7.18681199431367,8.23900718425311,7.13579646995297,7.97117568135944,934303.833927026,0.0,1.0
2008-10-16,11.77,11.84,10.6509,11.36,686000,7.50565902156804,7.55029760538366,6.7920156051673,7.24420445921946,1075750.97360514,0.0,1.0
2008-10-17,11.98,14.2,11.23,11.38,421500,7.63957477301488,9.05525557402432,7.16130423213332,7.25695834030963,660975.270225314,0.0,1.0
2008-10-20,12.68,12.7,12.22,12.25,270600,8.08596061117101,8.09871449226119,7.79262134609699,7.81175216773225,424341.419034329,0.0,1.0
2008-10-21,12.73,12.99,12.36,12.53,397200,8.11784531389645,8.28364576806873,7.88189851372821,7.9903065029947,622869.222618018,0.0,1.0
2008-10-22,10.99,12.55,10.77,12.55,953000,7.00825765905122,8.00306038408487,6.86796496705929,8.00306038408487,1494447.0522532,0.0,1.0
2008-10-23,10.03,11.06,9.78,11.06,723400,6.39607136672281,7.05289624286683,6.23664785309562,7.05289624286683,1134399.78761801,0.0,1.0
2008-10-24,9.3,9.96,9.02,9.09,514700,5.93055470693142,6.3514327829072,5.75200037166897,5.79663895548458,807126.860225312,0.0,1.0
2008-10-27,9.47,9.78,9.2,9.38,417500,6.03896269619791,6.23664785309562,5.86678530148054,5.98157023129212,654702.669796129,0.0,1.0
2008-10-28,10.11,10.13,9.34,9.66,384700,6.44708689108351,6.45984077217369,5.95606246911177,6.16012456655457,603267.346276816,0.0,1.0
2008-10-29,10.08,10.37,9.85,10.24,595500,6.42795606944825,6.61288734525579,6.28128643691123,6.52998711816965,933833.388894838,0.0,1.0
2008-10-30,10.54,10.74,10.13,10.39,261400,6.72129533452228,6.84883414542403,6.45984077217369,6.62564122634596,409914.438047205,0.0,1.0
2008-10-31,9.96,10.69,9.74,10.55,636800,6.3514327829072,6.81694944269859,6.21114009091527,6.72767227506736,998597.988326167,0.0,1.0
2008-11-03,10.1,10.4,9.9,10.0,1103600,6.44070995053842,6.63201816689105,6.31317113963667,6.37694054508755,1730610.458412,0.0,1.0
2008-11-04,10.56,10.62,10.19,10.28,333500,6.73404921561245,6.77231085888298,6.49810241544421,6.55549488035,522978.060783255,0.0,1.0
2008-11-05,10.12,10.69,10.04,10.43,265600,6.4534638316286,6.81694944269859,6.4024483072679,6.65114898852631,416500.668497849,0.0,1.0
2008-11-06,8.85,10.27,8.75,10.02,1556000,5.64359238240248,6.54911793980491,5.57982297695161,6.38969442617772,2440041.56695276,0.0,1.0
2008-11-07,9.14,9.22,8.84,8.84,496600,5.82852365821002,5.87953918257072,5.63721544185739,5.63721544185739,778743.343283252,0.0,1.0
2008-11-10,8.88,9.3,8.68,9.27,380000,5.66272320403774,5.93055470693142,5.53518439313599,5.91142388529616,595897.040772525,0.0,1.0
2008-11-11,8.2,8.82,7.82,8.82,679900,5.22909124697179,5.62446156076722,4.98676750625846,5.62446156076722,1066185.25795063,0.0,1.0
2008-11-12,7.99,8.19,7.84,8.17,470100,5.09517549552495,5.2227143064267,4.99952138734864,5.20996042533653,737187.365439905,0.0,1.0
2008-11-13,8.5,8.59,7.42,7.93,408300,5.42039946332442,5.4777919282302,4.73168988445496,5.05691385225443,640275.688809004,0.0,1.0
2008-11-14,7.85,8.66,7.83,8.51,270900,5.00589832789373,5.52243051204582,4.99314444680355,5.4267764038695,424811.864066518,0.0,1.0
2008-11-17,6.95,8.08,6.945,7.75,620700,4.43197367883585,5.15256796043074,4.4287852085633,4.94212892244285,973350.771598699,0.0,1.0
2008-11-18,6.56,7.22,6.41,6.95,911500,4.18327299757743,4.60415107355321,4.08761888940112,4.43197367883585,1429368.82280041,0.0,1.0
2008-11-19,6.52,6.64,6.48,6.55,1027700,4.15776523539708,4.23428852193813,4.13225747321673,4.17689605703234,1611587.86526822,0.0,1.0
2008-11-20,6.35,6.56,6.3,6.48,655400,4.04935724613059,4.18327299757743,4.01747254340516,4.13225747321673,1027765.58032188,0.0,1.0
2008-11-21,6.23,6.47,5.69,6.47,402700,3.97283395958954,4.12588053267164,3.62847917015482,4.12588053267164,631494.048208147,0.0,1.0
2008-11-24,6.76,6.99,6.23,6.32,585800,4.31081180847918,4.4574814410162,3.97283395958954,4.03022642449533,918622.332854066,0.0,1.0
2008-11-25,8.1,8.7,7.35,8.5,1400900,5.16532184152091,5.54793827422617,4.68705130063935,5.42039946332442,2196821.48531113,0.0,1.0
2008-11-26,9.12,9.14,7.9,8.165,570000,5.81576977711984,5.82852365821002,5.03778303061916,5.20677195506398,893845.561158787,0.0,1.0
2008-11-28,9.11,9.26,8.53,9.01,210600,5.80939283657476,5.90504694475107,5.43953028495968,5.74562343112388,330252.412596562,0.0,1.0
2008-12-01,8.24,9.22,8.21,9.0,363900,5.25459900915214,5.87953918257072,5.23546818751688,5.73924649057879,570649.824045057,0.0,1.0
2008-12-02,8.76,8.84,8.15,8.45,318500,5.58619991749669,5.63721544185739,5.19720654424635,5.38851476059898,499455.809173814,0.0,1.0
2008-12-03,8.58,8.88,8.07,8.58,294300,5.47141498768512,5.66272320403774,5.14619101988565,5.47141498768512,461506.576577247,0.0,1.0
2008-12-04,8.29,8.96,8.11,8.49,196500,5.28648371187758,5.71373872839844,5.171698782066,5.41402252277933,308141.496083687,0.0,1.0
2008-12-05,9.06,9.1,8.11,8.15,362400,5.77750813384932,5.80301589602967,5.171698782066,5.19720654424635,568297.598884113,0.0,1.0
2008-12-08,9.07,9.35,8.9,9.24,269600,5.78388507439441,5.96243940965686,5.67547708512792,5.89229306366089,422773.268927033,0.0,1.0
2008-12-09,9.18,9.96,9.0,9.03,297400,5.85403142039037,6.3514327829072,5.73924649057879,5.75837731221406,466367.841909865,0.0,1.0
2008-12-10,9.25,9.5,9.09,9.3,160700,5.89867000420598,6.05809351783317,5.79663895548458,5.93055470693142,252001.722242486,0.0,1.0
2008-12-11,8.96,9.56,8.84,9.15,357300,5.71373872839844,6.0963551611037,5.63721544185739,5.83490059875511,560300.033336903,0.0,1.0
2008-12-12,9.0,9.11,8.63,8.67,249600,5.73924649057879,5.80939283657476,5.50329969041055,5.5288074525909,391410.266781111,0.0,1.0
2008-12-15,8.23,9.29,8.15,9.06,238200,5.24822206860705,5.92417776638633,5.19720654424635,5.77750813384932,373533.355557935,0.0,1.0
2008-12-16,8.81,9.01,8.21,8.39,422000,5.61808462022213,5.74562343112388,5.23546818751688,5.35025311732845,661759.345278962,0.0,1.0
2008-12-17,9.27,9.63,8.67,8.7,274100,5.91142388529616,6.14099374491931,5.5288074525909,5.54793827422617,429829.944409866,0.0,1.0
2008-12-18,9.16,9.35,9.03,9.17,312200,5.84127753930019,5.96243940965686,5.75837731221406,5.84765447984528,489576.463497848,0.0,1.0
2008-12-19,9.12,9.99,8.94,9.95,515300,5.81576977711984,6.37056360454246,5.70098484730827,6.34505584236211,808067.75028969,0.0,1.0
2008-12-22,9.17,9.42,8.79,9.16,207100,5.84765447984528,6.00707799347247,5.60533073913196,5.84127753930019,324763.887221026,0.0,1.0
2008-12-23,9.13,9.43,8.955,9.23,254300,5.82214671766493,6.01345493401756,5.7105502581259,5.88591612311581,398780.572285403,0.0,1.0
2008-12-24,8.75,9.18,8.55,9.12,324700,5.57982297695161,5.85403142039037,5.45228416604985,5.81576977711984,509178.339839049,0.0,1.0
2008-12-26,8.9,8.92,8.55,8.81,103900,5.67547708512792,5.68823096621809,5.45228416604985,5.61808462022213,162930.796148067,0.0,1.0
2008-12-29,8.91,9.06,8.67,8.86,307300,5.68185402567301,5.77750813384932,5.5288074525909,5.64996932294757,481892.527972097,0.0,1.0
2008-12-30,9.04,9.06,8.72,8.88,260700,5.76475425275914,5.77750813384932,5.56069215531634,5.66272320403774,408816.732972098,0.0,1.0
2008-12-31,9.36,9.73,8.99,9.13,448300,5.96881635020195,6.20476315037019,5.73286955003371,5.82214671766493,703001.693100849,0.0,1.0
2009-01-02,9.84,9.94,9.2,9.34,174800,6.27490949636615,6.33867890181702,5.86678530148054,5.95606246911177,274112.638755361,0.0,1.0
2009-01-05,9.96,10.08,9.59,9.91,206500,6.3514327829072,6.42795606944825,6.11548598273896,6.31954808018176,323822.997156648,0.0,1.0
2009-01-06,10.58,10.65,9.99,10.0,214300,6.74680309670263,6.79144168051824,6.37056360454246,6.37694054508755,336054.567993558,0.0,1.0
2009-01-07,9.94,10.65,9.89,10.49,378900,6.33867890181702,6.79144168051824,6.30679419909159,6.68941063179684,594172.075654499,0.0,1.0
2009-01-08,10.09,10.17,9.94,9.94,212900,6.43433300999334,6.48534853435404,6.33867890181702,6.33867890181702,333859.157843343,0.0,1.0
2009-01-09,9.53,10.19,9.49,10.06,235500,6.07722433946843,6.49810241544421,6.05171657728808,6.41520218835807,369299.350268236,0.0,1.0
2009-01-12,9.5,9.58,9.38,9.49,276300,6.05809351783317,6.10910904219387,5.98157023129212,6.05171657728808,433279.874645917,0.0,1.0
2009-01-13,9.76,9.84,9.34,9.45,164300,6.22389397200545,6.27490949636615,5.95606246911177,6.02620881510773,257647.062628752,0.0,1.0
2009-01-14,9.38,9.6455,9.27,9.61,408000,5.98157023129212,6.1508780027642,5.91142388529616,6.12823986382913,639805.243776816,0.0,1.0
2009-01-15,9.45,9.83,9.18,9.4,348900,6.02620881510773,6.26853255582106,5.85403142039037,5.9943241123823,547127.572435616,0.0,1.0
2009-01-16,9.37,9.87,9.32,9.44,381100,5.97519329074703,6.29404031800141,5.9433085880216,6.01983187456265,597622.005890551,0.0,1.0
2009-01-20,9.0,9.442,9.0,9.36,363700,5.73924649057879,6.02110726267166,5.73924649057879,5.96881635020195,570336.194023598,0.0,1.0
2009-01-21,9.66,9.71,9.0,9.08,227900,6.16012456655457,6.19200926928001,5.73924649057879,5.79026201493949,357381.409452785,0.0,1.0
2009-01-22,8.74,9.49,8.68,9.49,182400,5.57344603640652,6.05171657728808,5.53518439313599,6.05171657728808,286030.579570812,0.0,1.0
2009-01-23,8.98,9.15,8.56,8.6,200500,5.72649260948862,5.83490059875511,5.45866110659494,5.48416886877529,314414.096512871,0.0,1.0
2009-01-26,8.76,9.15,8.62,8.95,182100,5.58619991749669,5.83490059875511,5.49692274986547,5.70736178785336,285560.134538623,0.0,1.0
2009-01-27,9.02,9.1,8.79,8.79,191500,5.75200037166897,5.80301589602967,5.60533073913196,5.60533073913196,300300.745547206,0.0,1.0
2009-01-28,9.25,9.4,9.0901,9.18,142600,5.89867000420598,5.9943241123823,5.79670272489003,5.85403142039037,223618.205300426,0.0,1.0
2009-01-29,8.73,9.39,8.7,9.13,124800,5.56706909586143,5.98794717183721,5.54793827422617,5.82214671766493,195705.133390555,0.0,1.0
2009-01-30,8.63,8.87,8.55,8.78,174500,5.50329969041055,5.65634626349266,5.45228416604985,5.59895379858687,273642.193723173,0.0,1.0
2009-02-02,8.7,8.76,8.39,8.43,210000,5.54793827422617,5.58619991749669,5.35025311732845,5.3757608795088,329311.522532184,0.0,1.0
2009-02-03,8.84,8.92,8.51,8.74,172400,5.63721544185739,5.68823096621809,5.4267764038695,5.57344603640652,270349.078497851,0.0,1.0
2009-02-04,8.67,9.1,8.58,8.87,197400,5.5288074525909,5.80301589602967,5.47141498768512,5.65634626349266,309552.831180254,0.0,1.0
2009-02-05,8.62,8.84,8.575,8.64,248500,5.49692274986547,5.63721544185739,5.46822651741257,5.50967663095564,389685.301663085,0.0,1.0
2009-02-06,8.65,8.9,8.535,8.7,477100,5.51605357150073,5.67547708512792,5.44271875523222,5.54793827422617,748164.416190978,0.0,1.0
2009-02-09,8.45,8.88,8.43,8.65,371800,5.38851476059898,5.66272320403774,5.3757608795088,5.51605357150073,583038.209892696,0.0,1.0
2009-02-10,8.3,8.91,8.09,8.43,407700,5.29286065242267,5.68185402567301,5.15894490097583,5.3757608795088,639334.798744627,0.0,1.0
2009-02-11,8.42,8.59,8.32,8.38,101800,5.36938393896372,5.4777919282302,5.30561453351284,5.34387617678337,159637.680922745,0.0,1.0
2009-02-12,8.51,8.63,8.24,8.32,224200,5.4267764038695,5.50329969041055,5.25459900915214,5.30561453351284,351579.25405579,0.0,1.0
2009-02-13,8.53,8.68,8.44,8.56,129400,5.43953028495968,5.53518439313599,5.38213782005389,5.45866110659494,202918.623884118,0.0,1.0
2009-02-17,8.47,8.62,8.24,8.26,264000,5.40126864168915,5.49692274986547,5.25459900915214,5.26735289024232,413991.628326175,0.0,1.0
2009-02-18,8.52,8.85,8.45,8.48,341600,5.43315334441459,5.64359238240248,5.38851476059898,5.40764558223424,535680.076652354,0.0,1.0
2009-02-19,8.53,8.77,8.47,8.64,255800,5.43953028495968,5.59257685804178,5.40126864168915,5.50967663095564,401132.797446347,0.0,1.0
2009-02-20,7.98,8.58,7.85,8.43,290300,5.08879855497986,5.47141498768512,5.00589832789373,5.3757608795088,455233.976148063,0.0,1.0
2009-02-23,7.81,8.06,7.638,8.0,284600,4.98039056571338,5.13981407934056,4.87070718833787,5.10155243607004,446295.520536475,0.0,1.0
2009-02-24,7.21,7.5,6.6,7.5,1246200,4.59777413300812,4.78270540881566,4.20878075975778,4.78270540881566,1954228.66371242,0.0,1.0
2009-02-25,6.77,6.99,6.17,6.85,820900,4.31718874902427,4.4574814410162,3.93457231631902,4.36820427338497,1287294.42307938,0.0,1.0
2009-02-26,6.5,6.98,6.38,6.79,1030000,4.14501135430691,4.45110450047111,4.06848806776586,4.32994263011445,1615194.610515,0.0,1.0
2009-02-27,6.86,7.19,6.74,6.99,676300,4.37458121393006,4.58502025191795,4.29805792738901,4.4574814410162,1060539.91756436,0.0,1.0
2009-03-02,6.55,6.86,6.49,6.76,442000,4.17689605703234,4.37458121393006,4.13863441376182,4.31081180847918,693122.347424885,0.0,1.0
2009-03-03,6.38,6.8,6.28,6.62,572200,4.06848806776586,4.33631957065953,4.00471866231498,4.22153464084796,897295.491394837,0.0,1.0
2009-03-04,6.46,6.78,6.4,6.47,440500,4.11950359212656,4.32356568956936,4.08124194885603,4.12588053267164,690770.122263939,0.0,1.0
2009-03-05,6.15,6.38,6.05,6.34,899000,3.92181843522884,4.06848806776586,3.85804902977797,4.04298030558551,1409766.94645921,0.0,1.0
2009-03-06,6.26,6.54,6.09,6.17,316600,3.99196478122481,4.17051911648726,3.88355679195832,3.93457231631902,496476.32396995,0.0,1.0
2009-03-09,5.98,6.26,5.91,6.18,362200,3.81341044596235,3.99196478122481,3.76877186214674,3.9409492568641,567983.968862654,0.0,1.0
2009-03-10,6.36,6.39,5.89,6.09,316200,4.05573418667568,4.07486500831094,3.75601798105657,3.88355679195832,495849.063927032,0.0,1.0
2009-03-11,6.14,6.5,6.14,6.38,336000,3.91544149468375,4.14501135430691,3.91544149468375,4.06848806776586,526898.436051496,0.0,1.0
2009-03-12,6.38,6.41,5.9,6.25,563800,4.06848806776586,4.08761888940112,3.76239492160165,3.98558784067972,884123.03049355,0.0,1.0
2009-03-13,6.56,6.69,6.29,6.47,364800,4.18327299757743,4.26617322466357,4.01109560286007,4.12588053267164,572061.159141624,0.0,1.0
2009-03-16,6.57,6.77,6.51,6.59,214000,4.18964993812252,4.31718874902427,4.15138829485199,4.20240381921269,335584.122961369,0.0,1.0
2009-03-17,6.92,6.92,6.52,6.55,194300,4.41284285720058,4.41284285720058,4.15776523539708,4.17689605703234,304691.565847636,0.0,1.0
2009-03-18,7.0,7.19,6.67,6.67,329200,4.46385838156128,4.58502025191795,4.25341934357339,4.25341934357339,516235.015321882,0.0,1.0
2009-03-19,7.17,7.31,7.07,7.14,316000,4.57226637082777,4.661543538459,4.5084969653769,4.55313554919251,495535.433905573,0.0,1.0
2009-03-20,6.76,7.3,6.74,7.24,360900,4.31081180847918,4.65516659791391,4.29805792738901,4.61690495464339,565945.373723169,0.0,1.0
2009-03-23,7.24,7.25,6.74,6.94,258900,4.61690495464339,4.62328189518847,4.29805792738901,4.42559673829076,405994.062778964,0.0,1.0
2009-03-24,6.94,7.17,6.9,7.17,227000,4.42559673829076,4.57226637082777,4.40008897611041,4.57226637082777,355970.074356219,0.0,1.0
2009-03-25,6.84,7.0,6.46,7.0,291400,4.36182733283988,4.46385838156128,4.11950359212656,4.46385838156128,456958.941266089,0.0,1.0
2009-03-26,6.95,7.02,6.78,6.9,330600,4.43197367883585,4.47661226265146,4.32356568956936,4.40008897611041,518430.425472096,0.0,1.0
2009-03-27,6.86,7.38,6.81,6.85,255600,4.37458121393006,4.70618212227461,4.34269651120462,4.36820427338497,400819.167424887,0.0,1.0
2009-03-30,6.64,6.99,6.57,6.72,204800,4.23428852193813,4.4574814410162,4.18964993812252,4.28530404629883,321157.141974245,0.0,1.0
2009-03-31,6.55,6.86,6.55,6.74,210100,4.17689605703234,4.37458121393006,4.17689605703234,4.29805792738901,329468.337542915,0.0,1.0
2009-04-01,6.61,6.75,6.52,6.53,281700,4.21515770030287,4.3044348679341,4.15776523539708,4.16414217594217,441747.885225316,0.0,1.0
2009-04-02,7.37,7.64,6.73,6.74,564100,4.69980518172952,4.87198257644689,4.29168098684392,4.29805792738901,884593.47552574,0.0,1.0
2009-04-03,7.87,8.11,7.34,7.38,334500,5.0186522089839,5.171698782066,4.68067436009426,4.70618212227461,524546.210890551,0.0,1.0
2009-04-06,7.65,7.89,7.42,7.77,272400,4.87835951699198,5.03140609007408,4.73168988445496,4.95488280353303,427164.089227462,0.0,1.0
2009-04-07,7.74,7.92,7.32,7.57,551500,4.93575198189776,5.05053691170934,4.66792047900409,4.82734399263127,864834.784173809,0.0,1.0
2009-04-08,7.73,8.09,7.54,7.82,407700,4.92937504135268,5.15894490097583,4.80821317099601,4.98676750625846,639334.798744626,0.0,1.0
2009-04-09,8.63,8.63,7.76,7.91,317900,5.50329969041055,5.50329969041055,4.94850586298794,5.04415997116425,498514.919109436,0.0,1.0
2009-04-13,8.07,8.7,7.76,8.7,222900,5.14619101988565,5.54793827422617,4.94850586298794,5.54793827422617,349540.658916305,0.0,1.0
2009-04-14,7.64,7.96,7.46,7.96,377300,4.87198257644689,5.07604467388969,4.75719764663531,5.07604467388969,591663.035482825,0.0,1.0
2009-04-15,7.69,7.9798,7.49,7.61,315500,4.90386727917233,5.08867101616896,4.77632846827057,4.85285175481163,494751.358851925,0.0,1.0
2009-04-16,8.13,8.16,7.57,7.77,256000,5.18445266315618,5.20358348479144,4.82734399263127,4.95488280353303,401446.427467806,0.0,1.0
2009-04-17,8.33,8.43,8.0,8.16,280700,5.31199147405793,5.3757608795088,5.10155243607004,5.20358348479144,440179.73511802,0.0,1.0
2009-04-20,7.65,8.25,7.44,8.12,213900,4.87835951699198,5.26097594969723,4.74444376554514,5.17807572261109,335427.307950639,0.0,1.0
2009-04-21,8.44,8.44,7.6,7.6,315300,5.38213782005389,5.38213782005389,4.84647481426654,4.84647481426654,494437.728830466,0.0,1.0
2009-04-22,8.59,8.71,8.21,8.26,237100,5.4777919282302,5.55431521477126,5.23546818751688,5.26735289024232,371808.39043991,0.0,1.0
2009-04-23,8.55,8.71,8.3,8.56,389800,5.45228416604985,5.55431521477126,5.29286065242267,5.45866110659494,611264.911824027,0.0,1.0
2009-04-24,8.73,8.83,8.5,8.6,235000,5.56706909586143,5.63083850131231,5.42039946332442,5.48416886877529,368515.275214588,0.0,1.0
2009-04-27,8.73,8.98,8.45,8.78,268400,5.56706909586143,5.72649260948862,5.38851476059898,5.59895379858687,420891.488798278,0.0,1.0
2009-04-28,8.7,8.99,8.542,8.56,207600,5.54793827422617,5.73286955003371,5.44718261361378,5.45866110659494,325547.962274674,0.0,1.0
2009-04-29,9.2,9.25,8.75,8.76,192000,5.86678530148054,5.89867000420598,5.57982297695161,5.58619991749669,301084.820600855,0.0,1.0
2009-04-30,9.04,9.4401,9.0,9.24,382500,5.76475425275914,6.0198956439681,5.73924649057879,5.89229306366089,599817.416040765,0.0,1.0
2009-05-01,8.96,9.46,8.83,9.05,214300,5.71373872839844,6.03258575565282,5.63083850131231,5.77113119330423,336054.567993558,0.0,1.0
2009-05-04,9.68,9.72,8.96,9.08,328100,6.17287844764475,6.1983862098251,5.71373872839844,5.79026201493949,514510.050203856,0.0,1.0
2009-05-05,9.72,9.88,9.55,9.69,251300,6.1983862098251,6.3004172585465,6.08997822055861,6.17925538818983,394076.121963514,0.0,1.0
2009-05-06,9.57,9.79,9.45,9.76,330400,6.10273210164878,6.24302479364071,6.02620881510773,6.22389397200545,518116.795450638,0.0,1.0
2009-05-07,8.73,9.75,8.67,9.65,298700,5.56706909586143,6.21751703146036,5.5288074525909,6.15374762600948,468406.43704935,0.0,1.0
2009-05-08,9.12,9.43,8.76,8.83,355200,5.81576977711984,6.01345493401756,5.58619991749669,5.63083850131231,557006.918111581,0.0,1.0
2009-05-11,9.22,9.31,8.97,9.3,167600,5.87953918257072,5.93693164747651,5.72011566894353,5.93055470693142,262821.957982829,0.0,1.0
2009-05-12,9.04,9.29,8.76,9.29,172100,5.76475425275914,5.92417776638633,5.58619991749669,5.92417776638633,269878.633465662,0.0,1.0
2009-05-13,8.36,9.0,8.16,8.94,221800,5.33112229569319,5.73924649057879,5.20358348479144,5.70098484730827,347815.693798279,0.0,1.0
2009-05-14,8.37,8.68,8.22,8.45,235300,5.33749923623828,5.53518439313599,5.24184512806197,5.38851476059898,368985.720246776,0.0,1.0
2009-05-15,8.59,8.93,8.42,8.42,265900,5.4777919282302,5.69460790676318,5.36938393896372,5.36938393896372,416971.113530038,0.0,1.0
2009-05-18,8.65,8.75,8.46,8.73,580400,5.51605357150073,5.57982297695161,5.39489170114407,5.56706909586143,910154.322274667,0.0,1.0
2009-05-19,8.66,8.9,8.53,8.55,232300,5.52243051204582,5.67547708512792,5.43953028495968,5.45228416604985,364281.269924888,0.0,1.0
2009-05-20,8.99,9.13,8.75,8.75,164500,5.73286955003371,5.82214671766493,5.57982297695161,5.57982297695161,257960.692650211,0.0,1.0
2009-05-21,8.35,8.92,8.33,8.92,240400,5.3247453551481,5.68823096621809,5.31199147405793,5.68823096621809,376983.285793987,0.0,1.0
2009-05-22,8.32,8.55,8.32,8.4,134700,5.30561453351284,5.45228416604985,5.30561453351284,5.35663005787354,211229.819452787,0.0,1.0
2009-05-26,8.99,9.18,8.27,8.34,254800,5.73286955003371,5.85403142039037,5.2737298307874,5.31836841460302,399564.64733905,0.0,1.0
2009-05-27,8.63,9.1,8.6,9.06,171400,5.50329969041055,5.80301589602967,5.48416886877529,5.77750813384932,268780.928390555,0.0,1.0
2009-05-28,8.44,8.76,8.29,8.67,171400,5.38213782005389,5.58619991749669,5.28648371187758,5.5288074525909,268780.928390555,0.0,1.0
2009-05-29,8.57,8.62,8.19,8.49,231300,5.46503804714003,5.49692274986547,5.2227143064267,5.41402252277933,362713.119817592,0.0,1.0
2009-06-01,9.22,9.25,8.8,8.9,477600,5.87953918257072,5.89867000420598,5.61170767967704,5.67547708512792,748948.491244626,0.0,1.0
2009-06-02,8.02,8.4,7.63,7.8,1505400,5.11430631716021,5.35663005787354,4.8656056359018,4.97401362516829,2360693.17152358,0.0,1.0
2009-06-03,7.14,7.74,7.03,7.7,982200,4.55313554919251,4.93575198189776,4.48298920319655,4.91024421971741,1540237.03538625,0.0,1.0
2009-06-04,7.3,7.33,7.13,7.16,438700,4.65516659791391,4.67429741954917,4.54675860864742,4.56588943028269,687947.452070807,0.0,1.0
2009-06-05,7.28,7.5,7.25,7.38,537200,4.70299365200207,4.84511708654059,4.6836131836559,4.76759521315594,831558.851527508,0.095,1.0
2009-06-08,7.31,7.44,7.13,7.27,392000,4.72237412034823,4.80635614984827,4.60609131027126,4.69653349588668,606796.481382694,0.0,1.0
2009-06-09,7.66,7.81,7.32,7.37,375800,4.94847958438679,5.0453819261176,4.72883427646362,4.76113505704055,581719.68801943,0.0,1.0
2009-06-10,7.61,7.78,7.5,7.74,367500,4.91617880380985,5.02600145777144,4.84511708654059,5.00016083330989,568871.701296276,0.0,1.0
2009-06-11,7.77,8.05,7.64,7.81,328200,5.01954130165605,5.2004256728869,4.93555927215602,5.0453819261176,508037.258137245,0.0,1.0
2009-06-12,7.75,7.76,7.61,7.73,121000,5.00662098942528,5.01308114554066,4.91617880380985,4.9937006771945,187301.975120678,0.0,1.0
2009-06-15,7.42,7.63,7.35,7.63,294700,4.79343583761749,4.92909911604063,4.74821474480978,4.92909911604063,456180.926182347,0.0,1.0
2009-06-16,7.32,7.52,7.3,7.45,335000,4.72883427646362,4.85803739877137,4.71591396423284,4.81281630596365,518563.319548986,0.0,1.0
2009-06-17,7.68,7.71,7.27,7.34,259300,4.96139989661757,4.98078036496373,4.69653349588668,4.74175458869439,401383.488832991,0.0,1.0
2009-06-18,7.62,7.82,7.58,7.67,351900,4.92263895992524,5.05184208223299,4.89679833546369,4.95493974050218,544723.678057577,0.0,1.0
2009-06-19,7.54,7.88,7.52,7.76,242200,4.87095771100214,5.09060301892531,4.85803739877137,5.01308114554066,374913.540282879,0.0,1.0
2009-06-22,7.35,7.57,7.28,7.52,238700,4.74821474480978,4.8903381793483,4.70299365200207,4.85803739877137,369495.714556247,0.0,1.0
2009-06-23,7.15,7.42,7.13,7.42,225500,4.61901162250203,4.79343583761749,4.60609131027126,4.79343583761749,349062.77181581,0.0,1.0
2009-06-24,7.22,7.38,7.08,7.22,270200,4.66423271530974,4.76759521315594,4.57379052969432,4.66423271530974,418256.146095929,0.0,1.0
2009-06-25,7.45,7.48,7.19,7.19,278800,4.81281630596365,4.83219677430982,4.64485224696358,4.64485224696358,431568.517881365,0.0,1.0
2009-06-26,7.59,7.62,7.3,7.43,210109,4.90325849157908,4.92263895992524,4.71591396423284,4.79989599373288,325238.270170501,0.0,1.0
2009-06-29,7.49,7.59,7.22,7.59,97223,4.8386569304252,4.90325849157908,4.66423271530974,4.90325849157908,150496.363034361,0.0,1.0
2009-06-30,7.7,7.73,7.45,7.45,333900,4.97432020884834,4.9937006771945,4.81281630596365,4.81281630596365,516860.574320616,0.0,1.0
2009-07-01,7.92,7.96,7.53,7.74,341600,5.11644364338686,5.14228426784841,4.86449755488675,5.00016083330989,528779.790919205,0.0,1.0
2009-07-02,7.5,7.88,7.44,7.78,215600,4.84511708654059,5.09060301892531,4.80635614984827,5.02600145777144,333738.064760482,0.0,1.0
2009-07-06,7.37,7.49,7.26,7.46,181800,4.76113505704055,4.8386569304252,4.69007333977129,4.81927646207904,281417.347743301,0.0,1.0
2009-07-07,7.27,7.41,7.26,7.35,202300,4.69653349588668,4.7869756815021,4.69007333977129,4.74821474480978,313150.326999283,0.0,1.0
2009-07-08,7.23,7.31,7.06,7.29,189300,4.67069287142513,4.72237412034823,4.56087021746354,4.70945380811745,293026.974300367,0.0,1.0
2009-07-09,7.07,7.25,7.05,7.25,178100,4.56733037357893,4.6836131836559,4.55441006134816,4.6836131836559,275689.931975147,0.0,1.0
2009-07-10,7.21,7.26,7.0,7.05,130800,4.65777255919435,4.69007333977129,4.52210928077122,4.55441006134816,202471.887155246,0.0,1.0
2009-07-13,7.33,7.37,7.002,7.23,132800,4.735294432579,4.76113505704055,4.5234013119943,4.67069287142513,205567.787570464,0.0,1.0
2009-07-14,7.38,7.39,7.0901,7.32,101800,4.76759521315594,4.77405536927133,4.58031528737086,4.72883427646362,157581.331134587,0.0,1.0
2009-07-15,7.54,7.7,7.37,7.51,356400,4.87095771100214,4.97432020884834,4.76113505704055,4.85157724265598,551689.453991817,0.0,1.0
2009-07-16,8.02,8.12,7.53,7.53,325800,5.18104520454074,5.24564676569461,4.86449755488675,4.86449755488675,504322.177638984,0.0,1.0
2009-07-17,8.15,8.16,7.85,8.04,251600,5.26502723404078,5.27148739015616,5.07122255057915,5.19396551677151,389464.272234402,0.0,1.0
2009-07-20,8.24,8.45,8.16,8.19,149800,5.32316863907926,5.4588319175024,5.27148739015616,5.29086785850232,231882.941099815,0.0,1.0
2009-07-21,8.26,8.33,8.11,8.26,102500,5.33608895131004,5.38131004411775,5.23918660957923,5.33608895131004,158664.896279914,0.0,1.0
2009-07-22,8.25,8.33,8.2,8.2,141100,5.32962879519465,5.38131004411775,5.29732801461771,5.29732801461771,218415.774293618,0.0,1.0
2009-07-23,8.55,8.6,8.18,8.2,318800,5.52343347865627,5.55573425923321,5.28440770238694,5.29732801461771,493486.526185722,0.0,1.0
2009-07-24,8.75,8.91,8.43,8.43,141500,5.65263660096402,5.75599909881022,5.44591160527162,5.44591160527162,219034.954376661,0.0,1.0
2009-07-27,8.7,8.79,8.5,8.71,111100,5.62033582038709,5.67847722542557,5.49113269807934,5.62679597650247,171977.26806535,0.0,1.0
2009-07-28,8.56,8.64,8.38,8.6,130100,5.52989363477166,5.58157488369476,5.41361082469469,5.55573425923321,201388.32200992,0.0,1.0
2009-07-29,8.3,8.57,8.27,8.5,99900,5.36192957577159,5.53635379088705,5.34254910742542,5.49113269807934,154640.22574013,0.0,1.0
2009-07-30,8.5,8.63,8.391,8.42,178300,5.49113269807934,5.57511472757937,5.42071699642161,5.43945144915624,275999.522016669,0.0,1.0
2009-07-31,8.38,8.51,8.27,8.44,130800,5.41361082469469,5.49759285419472,5.34254910742542,5.45237176138701,202471.887155246,0.0,1.0
2009-08-03,8.48,8.52,8.32,8.48,245300,5.47821238584856,5.50405301031011,5.37484988800236,5.47821238584856,379712.185926466,0.0,1.0
2009-08-04,8.64,8.77,8.48,8.48,377300,5.58157488369476,5.6655569131948,5.47821238584856,5.47821238584856,584041.613330843,0.0,1.0
2009-08-05,8.43,8.72,8.35,8.67,114200,5.44591160527162,5.63325613261786,5.39423035634852,5.60095535204092,176775.913708938,0.0,1.0
2009-08-06,8.39,8.54,8.36,8.48,116500,5.42007098081007,5.51697332254089,5.40069051246391,5.47821238584856,180336.199186439,0.0,1.0
2009-08-07,8.7,8.75,8.44,8.52,300200,5.62033582038709,5.65263660096402,5.45237176138701,5.50405301031011,464694.652324195,0.0,1.0
2009-08-10,8.85,9.0,8.6,8.6,203300,5.7172381621179,5.81414050384871,5.55573425923321,5.55573425923321,314698.277206892,0.0,1.0
2009-08-11,8.84,8.98,8.58,8.78,229300,5.71077800600251,5.80122019161793,5.54281394700244,5.67201706931018,354944.982604724,0.0,1.0
2009-08-12,9.01,9.19,8.75,8.85,201400,5.8206006599641,5.93688347004107,5.65263660096402,5.7172381621179,311757.171812435,0.0,1.0
2009-08-13,9.04,9.18,8.6708,9.03,212500,5.83998112831026,5.93042331392568,5.60147216453015,5.83352097219487,328939.419116894,0.0,1.0
2009-08-14,8.7,9.03,8.6332,9.03,255600,5.62033582038709,5.83352097219487,5.5771819775363,5.83352097219487,395656.073064838,0.0,1.0
2009-08-17,8.45,8.68,8.24,8.59,124100,5.4588319175024,5.60741550815631,5.32316863907926,5.54927410311782,192100.620764266,0.0,1.0
2009-08-18,8.83,9.11,8.26,8.49,211800,5.70431784988712,5.88520222111797,5.33608895131004,5.48467254196395,327855.853971568,0.0,1.0
2009-08-19,8.96,8.99,8.67,8.72,91100,5.78829987938716,5.80768034773332,5.60095535204092,5.63325613261786,141018.263913172,0.0,1.0
2009-08-20,9.17,9.2,8.881,8.91,252600,5.9239631578103,5.94334362615646,5.7372646460756,5.75599909881022,391012.222442011,0.0,1.0
2009-08-21,9.02,9.5,8.97,9.29,400700,5.82706081607948,6.13714830961808,5.79476003550255,6.00148503119495,620263.648188892,0.0,1.0
2009-08-24,8.89,9.43,8.88,9.07,370200,5.74307878657945,6.09192721681037,5.73661863046406,5.85936159665642,573051.166856819,0.0,1.0
2009-08-25,8.48,8.59,8.15,8.4,615500,5.47821238584856,5.54927410311782,5.26502723404078,5.42653113692546,952763.352783286,0.0,1.0
2009-08-26,8.25,8.45,8.25,8.45,383200,5.32962879519465,5.4588319175024,5.32962879519465,5.4588319175024,593174.519555736,0.0,1.0
2009-08-27,8.29,8.37,8.11,8.23,236100,5.3554694196562,5.4071506685793,5.23918660957923,5.31670848296388,365471.044016464,0.0,1.0
2009-08-28,8.21,8.42,8.15,8.36,261600,5.3037881707331,5.43945144915624,5.26502723404078,5.40069051246391,404943.774310492,0.0,1.0
2009-08-31,8.07,8.17,8.01,8.17,334900,5.21334598511768,5.27794754627155,5.17458504842535,5.27794754627155,518408.524528225,0.0,1.0
2009-09-01,7.87,8.21,7.84,8.08,257000,5.08414286280993,5.3037881707331,5.06476239446376,5.21980614123306,397823.20335549,0.0,1.0
2009-09-02,7.82,8.01,7.74,7.88,169500,5.05184208223299,5.17458504842535,5.00016083330989,5.09060301892531,262377.560189711,0.0,1.0
2009-09-03,7.94,7.97,7.83,7.86,112000,5.12936395561764,5.1487444239638,5.05830223834838,5.07768270669454,173370.423252198,0.0,1.0
2009-09-04,8.02,8.04,7.87,7.95,133200,5.18104520454074,5.19396551677151,5.08414286280993,5.13582411173303,206186.967653507,0.0,1.0
2009-09-08,7.98,8.07,7.88,8.07,133800,5.15520458007919,5.21334598511768,5.09060301892531,5.21334598511768,207115.737778073,0.0,1.0
2009-09-09,8.0,8.014,7.87,7.95,152600,5.16812489230996,5.17716911087151,5.08414286280993,5.13582411173303,236217.20168112,0.0,1.0
2009-09-10,7.95,8.0,7.85,7.97,175600,5.13582411173303,5.16812489230996,5.07122255057915,5.1487444239638,271820.056456125,0.0,1.0
2009-09-11,7.85,7.9999,7.84,7.97,177100,5.07122255057915,5.16806029074881,5.06476239446376,5.1487444239638,274141.981767539,0.0,1.0
2009-09-14,7.95,7.96,7.79,7.82,135500,5.13582411173303,5.14228426784841,5.03246161388683,5.05184208223299,209747.253131008,0.0,1.0
2009-09-15,8.15,8.16,7.93,7.93,143800,5.26502723404078,5.27148739015616,5.12290379950225,5.12290379950225,222595.239854162,0.0,1.0
2009-09-16,8.42,8.45,8.14,8.19,159500,5.43945144915624,5.4588319175024,5.25856707792539,5.29086785850232,246898.058113621,0.0,1.0
2009-09-17,8.32,8.61,8.28,8.42,130800,5.37484988800236,5.5621944153486,5.34900926354081,5.43945144915624,202471.887155246,0.0,1.0
2009-09-18,8.11,8.31,8.04,8.3,350800,5.23918660957923,5.36838973188698,5.19396551677151,5.36192957577159,543020.932829206,0.0,1.0
2009-09-21,7.99,8.1,7.95,8.0,87600,5.16166473619458,5.23272645346384,5.13582411173303,5.16812489230996,135600.438186541,0.0,1.0
2009-09-22,7.96,8.13,7.95,8.07,213900,5.14228426784841,5.25210692181,5.13582411173303,5.21334598511768,331106.549407547,0.0,1.0
2009-09-23,8.0,8.11,7.81,8.0,332100,5.16812489230996,5.23918660957923,5.0453819261176,5.16812489230996,514074.26394692,0.0,1.0
2009-09-24,8.05,8.12,7.88,8.05,621000,5.2004256728869,5.24564676569461,5.09060301892531,5.2004256728869,961277.078925135,0.0,1.0
2009-09-25,8.18,8.18,8.031,8.05,316900,5.28440770238694,5.28440770238694,5.18815137626767,5.2004256728869,490545.420791264,0.0,1.0
2009-09-28,8.5,8.7199,8.19,8.2,210700,5.49113269807934,5.63319153105671,5.29086785850232,5.29732801461771,326153.108743198,0.0,1.0
2009-09-29,8.52,8.64,8.5,8.53,67700,5.50405301031011,5.58157488369476,5.49113269807934,5.5105131664255,104796.229055123,0.0,1.0
2009-09-30,8.57,8.62,8.45,8.53,170200,5.53635379088705,5.56865457146399,5.4588319175024,5.5105131664255,263461.125335037,0.0,1.0
2009-10-01,8.38,8.57,8.32,8.57,253900,5.41361082469469,5.53635379088705,5.37484988800236,5.53635379088705,393024.557711903,0.0,1.0
2009-10-02,8.36,8.46,8.25,8.31,188100,5.40069051246391,5.46529207361779,5.32962879519465,5.36838973188698,291169.434051237,0.0,1.0
2009-10-05,8.4,8.53,8.31,8.46,147000,5.42653113692546,5.5105131664255,5.36838973188698,5.46529207361779,227548.68051851,0.0,1.0
2009-10-06,8.68,8.69,8.31,8.5,172800,5.60741550815631,5.6138756642717,5.36838973188698,5.49113269807934,267485.79587482,0.0,1.0
2009-10-07,8.64,8.75,8.5,8.57,91700,5.58157488369476,5.65263660096402,5.49113269807934,5.53635379088705,141947.034037737,0.0,1.0
2009-10-08,8.83,8.95,8.53,8.72,178900,5.70431784988712,5.78183972327177,5.5105131664255,5.63325613261786,276928.292141235,0.0,1.0
2009-10-09,8.73,8.87,8.66,8.83,150000,5.63971628873325,5.73015847434867,5.59449519592554,5.70431784988712,232192.531141337,0.0,1.0
2009-10-12,8.76,8.95,8.68,8.71,80800,5.65909675707941,5.78183972327177,5.60741550815631,5.62679597650247,125074.3767748,0.0,1.0
2009-10-13,8.66,8.77,8.55,8.77,62200,5.59449519592554,5.6655569131948,5.52343347865627,5.6655569131948,96282.5029132743,0.0,1.0
2009-10-14,8.87,8.87,8.621,8.78,121800,5.73015847434867,5.73015847434867,5.56930058707553,5.67201706931018,188540.335286766,0.0,1.0
2009-10-15,9.0,9.01,8.75,8.79,211400,5.81414050384871,5.8206006599641,5.65263660096402,5.67847722542557,327236.673888524,0.0,1.0
2009-10-16,8.83,8.97,8.72,8.91,86500,5.70431784988712,5.79476003550255,5.63325613261786,5.75599909881022,133897.692958171,0.0,1.0
2009-10-19,8.88,8.94,8.76,8.88,102000,5.73661863046406,5.77537956715638,5.65909675707941,5.73661863046406,157890.921176109,0.0,1.0
2009-10-20,8.55,8.93,8.5,8.92,138800,5.52343347865627,5.768919411041,5.49113269807934,5.76245925492561,214855.488816117,0.0,1.0
2009-10-21,8.42,8.61,8.41,8.56,571600,5.43945144915624,5.5621944153486,5.43299129304085,5.52989363477166,884808.338669254,0.0,1.0
2009-10-22,8.16,8.42,8.13,8.38,609600,5.27148739015616,5.43945144915624,5.25210692181,5.41361082469469,943630.446558394,0.0,1.0
2009-10-23,7.93,8.38,7.9101,8.31,360700,5.12290379950225,5.41361082469469,5.11004808883263,5.36838973188698,558345.639884535,0.0,1.0
2009-10-26,7.78,8.12,7.76,7.91,338500,5.02600145777144,5.24564676569461,5.01308114554066,5.10998348727148,523981.145275617,0.0,1.0
2009-10-27,7.74,7.97,7.74,7.78,239800,5.00016083330989,5.1487444239638,5.00016083330989,5.02600145777144,371198.459784617,0.0,1.0
2009-10-28,7.38,7.86,7.38,7.75,228700,4.76759521315594,5.07768270669454,4.76759521315594,5.00662098942528,354016.212480159,0.0,1.0
2009-10-29,7.55,7.67,7.47,7.47,162000,4.87741786711753,4.95493974050218,4.82573661819443,4.82573661819443,250767.933632644,0.0,1.0
2009-10-30,7.52,7.65,7.36,7.48,229700,4.85803739877137,4.9420194282714,4.75467490092517,4.83219677430982,355564.162687767,0.0,1.0
2009-11-02,7.72,7.75,7.2,7.54,369900,4.98724052107911,5.00662098942528,4.65131240307897,4.87095771100214,572586.781794537,0.0,1.0
2009-11-03,7.94,8.0,7.64,7.64,231400,5.12936395561764,5.16812489230996,4.93555927215602,4.93555927215602,358195.678040702,0.0,1.0
2009-11-04,7.61,7.97,7.59,7.97,133900,4.91617880380985,5.1487444239638,4.90325849157908,5.1487444239638,207270.532798834,0.0,1.0
2009-11-05,8.16,8.19,7.65,7.65,272300,5.27148739015616,5.29086785850232,4.9420194282714,4.9420194282714,421506.841531907,0.0,1.0
2009-11-06,8.17,8.25,7.9,8.07,136600,5.27794754627155,5.32962879519465,5.10352333115609,5.21334598511768,211449.998359378,0.0,1.0
2009-11-09,8.47,8.595,8.14,8.23,176500,5.47175222973317,5.55250418117552,5.25856707792539,5.31670848296388,273213.211642973,0.0,1.0
2009-11-10,8.43,8.5,8.16,8.45,184700,5.44591160527162,5.49113269807934,5.27148739015616,5.4588319175024,285906.403345366,0.0,1.0
2009-11-11,8.31,8.52,8.17,8.52,85800,5.36838973188698,5.50405301031011,5.27794754627155,5.50405301031011,132814.127812845,0.0,1.0
2009-11-12,7.97,8.34,7.9506,8.27,122300,5.1487444239638,5.38777020023314,5.13621172109995,5.34254910742542,189314.31039057,0.0,1.0
2009-11-13,8.06,8.14,7.96,7.98,110600,5.20688582900229,5.25856707792539,5.14228426784841,5.15520458007919,171203.292961546,0.0,1.0
2009-11-16,8.3,8.3,8.08,8.08,110300,5.36192957577159,5.36192957577159,5.21980614123306,5.21980614123306,170738.907899263,0.0,1.0
2009-11-17,8.26,8.38,8.16,8.26,63200,5.33608895131004,5.41361082469469,5.27148739015616,5.33608895131004,97830.4531208833,0.0,1.0
2009-11-18,8.29,8.37,8.16,8.28,55700,5.3554694196562,5.4071506685793,5.27148739015616,5.34900926354081,86220.8265638164,0.0,1.0
2009-11-19,8.02,8.232,7.98,8.2,101600,5.18104520454074,5.31800051418695,5.15520458007919,5.29732801461771,157271.741093066,0.0,1.0
2009-11-20,8.07,8.17,7.95,7.95,93000,5.21334598511768,5.27794754627155,5.13582411173303,5.13582411173303,143959.369307629,0.0,1.0
2009-11-23,8.39,8.43,8.11,8.17,115400,5.42007098081007,5.44591160527162,5.23918660957923,5.27794754627155,178633.453958069,0.0,1.0
2009-11-24,8.37,8.76,7.8,7.85,470400,5.4071506685793,5.65909675707941,5.03892177000221,5.07122255057915,728155.777659233,0.0,1.0
2009-11-25,8.61,8.93,8.43,8.43,313000,5.5621944153486,5.768919411041,5.44591160527162,5.44591160527162,484508.41498159,0.0,1.0
2009-11-27,8.26,8.55,8.26,8.34,63600,5.33608895131004,5.52343347865627,5.33608895131004,5.38777020023314,98449.6332039268,0.0,1.0
2009-11-30,8.47,8.47,8.15,8.27,202500,5.47175222973317,5.47175222973317,5.26502723404078,5.34254910742542,313459.917040805,0.0,1.0
2009-12-01,8.7,8.75,8.56,8.56,146000,5.62033582038709,5.65263660096402,5.52989363477166,5.52989363477166,226000.730310901,0.0,1.0
2009-12-02,8.84,8.87,8.68,8.71,50297,5.71077800600251,5.73015847434867,5.60741550815631,5.62679597650247,77857.2515921055,0.0,1.0
2009-12-03,8.65,8.97,8.64,8.85,55111,5.58803503981015,5.79476003550255,5.58157488369476,5.7172381621179,85309.0838915348,0.0,1.0
2009-12-04,8.8,8.95,8.7,8.84,257400,5.68493738154096,5.78183972327177,5.62033582038709,5.71077800600251,398442.383438534,0.0,1.0
2009-12-07,8.76,8.88,8.69,8.82,156500,5.65909675707941,5.73661863046406,5.6138756642717,5.69785769377174,242254.207490795,0.0,1.0
2009-12-08,8.84,8.87,8.58,8.72,90500,5.71077800600251,5.73015847434867,5.54281394700244,5.63325613261786,140089.493788607,0.0,1.0
2009-12-09,8.85,9.0,8.69,8.84,160200,5.7172381621179,5.81414050384871,5.6138756642717,5.71077800600251,247981.623258948,0.0,1.0
2009-12-10,8.91,8.99,8.811,8.86,106800,5.75599909881022,5.80768034773332,5.69204355326789,5.72369831823328,165321.082172632,0.0,1.0
2009-12-11,8.98,9.0,8.91,8.96,96800,5.80122019161793,5.81414050384871,5.75599909881022,5.78829987938716,149841.580096543,0.0,1.0
2009-12-14,9.0,9.0,8.87,8.98,107500,5.81414050384871,5.81414050384871,5.73015847434867,5.80122019161793,166404.647317958,0.0,1.0
2009-12-15,8.99,9.18,8.95,9.0,127500,5.80768034773332,5.93042331392568,5.78183972327177,5.81414050384871,197363.651470136,0.0,1.0
2009-12-16,9.08,9.1,8.87,9.02,111600,5.86582175277181,5.87874206500258,5.73015847434867,5.82706081607948,172751.243169155,0.0,1.0
2009-12-17,8.92,9.0,8.85,9.0,74000,5.76245925492561,5.81414050384871,5.7172381621179,5.81414050384871,114548.31536306,0.0,1.0
2009-12-18,8.97,9.07,8.83,9.02,543300,5.79476003550255,5.85936159665642,5.70431784988712,5.82706081607948,841001.347793922,0.0,1.0
2009-12-21,9.0,9.16,8.83,8.99,171000,5.81414050384871,5.91750300169491,5.70431784988712,5.80768034773332,264699.485501124,0.0,1.0
2009-12-22,9.2,9.33,9.0,9.0,226200,5.94334362615646,6.0273256556565,5.81414050384871,5.81414050384871,350146.336961136,0.0,1.0
2009-12-23,9.14,9.22,9.03,9.22,152200,5.90458268946413,5.95626393838723,5.83352097219487,5.95626393838723,235598.021598077,0.0,1.0
2009-12-24,9.17,9.21,9.13,9.13,34900,5.9239631578103,5.94980378227185,5.89812253334875,5.89812253334875,54023.462245551,0.0,1.0
2009-12-28,9.07,9.26,9.02,9.15,69100,5.85936159665642,5.98210456284878,5.82706081607948,5.91104284557952,106963.359345776,0.0,1.0
2009-12-29,9.22,9.23,8.8927,9.06,140600,5.95626393838723,5.96272409450262,5.7448230287306,5.85290144054103,217641.799189813,0.0,1.0
2009-12-30,9.25,9.25,8.95,9.2,153200,5.9756444067334,5.9756444067334,5.78183972327177,5.94334362615646,237145.971805685,0.0,1.0
2009-12-31,9.21,9.28,9.02,9.22,171500,5.94980378227185,5.99502487507956,5.82706081607948,5.95626393838723,265473.460604928,0.0,1.0
2010-01-04,9.46,9.51,9.1,9.28,155500,6.11130768515653,6.14360846573347,5.87874206500258,5.99502487507956,240706.257283186,0.0,1.0
2010-01-05,9.26,9.46,9.16,9.42,138500,5.98210456284878,6.11130768515653,5.91750300169491,6.08546706069498,214391.103753835,0.0,1.0
2010-01-06,9.2,9.26,9.07,9.21,211800,5.94334362615646,5.98210456284878,5.85936159665642,5.94980378227185,327855.853971568,0.0,1.0
2010-01-07,9.26,9.27,9.02,9.16,113400,5.98210456284878,5.98856471896417,5.82706081607948,5.91750300169491,175537.553542851,0.0,1.0
2010-01-08,9.56,9.56,9.25,9.26,122000,6.17590924631041,6.17590924631041,5.9756444067334,5.98210456284878,188849.925328287,0.0,1.0
2010-01-11,9.35,9.51,9.31,9.51,80700,6.04024596788727,6.14360846573347,6.01440534342572,6.14360846573347,124919.581754039,0.0,1.0
2010-01-12,8.75,8.99,8.66,8.97,365300,5.65263660096402,5.80768034773332,5.59449519592554,5.79476003550255,565466.210839536,0.0,1.0
2010-01-13,8.85,8.95,8.7,8.81,114200,5.7172381621179,5.78183972327177,5.62033582038709,5.69139753765635,176775.913708938,0.0,1.0
2010-01-14,8.85,8.9096,8.71,8.8,70300,5.7172381621179,5.75574069256561,5.62679597650247,5.68493738154096,108820.899594907,0.0,1.0
2010-01-15,8.43,8.92,8.35,8.89,294900,5.44591160527162,5.76245925492561,5.39423035634852,5.74307878657945,456490.516223869,0.0,1.0
2010-01-19,8.42,8.7,8.355,8.43,173000,5.43945144915624,5.62033582038709,5.39746043440622,5.44591160527162,267795.385916342,0.0,1.0
2010-01-20,8.28,8.35,8.2,8.32,280900,5.34900926354081,5.39423035634852,5.29732801461771,5.37484988800236,434819.213317344,0.0,1.0
2010-01-21,8.33,8.4,8.12,8.3,249000,5.38131004411775,5.42653113692546,5.24564676569461,5.36192957577159,385439.601694619,0.0,1.0
2010-01-22,8.17,8.395,8.15,8.3,165800,5.27794754627155,5.42330105886777,5.26502723404078,5.36192957577159,256650.144421558,0.0,1.0
2010-01-25,8.11,8.25,8.07,8.25,114400,5.23918660957923,5.32962879519465,5.21334598511768,5.32962879519465,177085.503750459,0.0,1.0
2010-01-26,8.07,8.13,8.0,8.11,146500,5.21334598511768,5.25210692181,5.16812489230996,5.23918660957923,226774.705414706,0.0,1.0
2010-01-27,8.16,8.19,7.95,8.03,96700,5.27148739015616,5.29086785850232,5.13582411173303,5.18750536065613,149686.785075782,0.0,1.0
2010-01-28,7.98,8.16,7.84,8.16,155800,5.15520458007919,5.27148739015616,5.06476239446376,5.27148739015616,241170.642345469,0.0,1.0
2010-01-29,7.81,8.05,7.78,7.99,209500,5.0453819261176,5.2004256728869,5.02600145777144,5.16166473619458,324295.568494067,0.0,1.0
2010-02-01,7.73,7.93,7.65,7.83,195700,4.9937006771945,5.12290379950225,4.9420194282714,5.05830223834838,302933.855629064,0.0,1.0
2010-02-02,7.72,7.78,7.56,7.76,200400,4.98724052107911,5.02600145777144,4.88387802323292,5.01308114554066,310209.221604826,0.0,1.0
2010-02-03,7.68,7.8,7.53,7.7,149700,4.96139989661757,5.03892177000221,4.86449755488675,4.97432020884834,231728.146079054,0.0,1.0
2010-02-04,7.42,7.63,7.42,7.6,192700,4.79343583761749,4.92909911604063,4.79343583761749,4.90971864769446,298290.005006238,0.0,1.0
2010-02-05,7.38,7.52,7.25,7.46,140000,4.76759521315594,4.85803739877137,4.6836131836559,4.81927646207904,216713.029065248,0.0,1.0
2010-02-08,7.24,7.44,7.24,7.38,141600,4.67715302754052,4.80635614984827,4.67715302754052,4.76759521315594,219189.749397422,0.0,1.0
2010-02-09,7.37,7.42,7.28,7.34,174900,4.76113505704055,4.79343583761749,4.70299365200207,4.74175458869439,270736.491310799,0.0,1.0
2010-02-10,7.27,7.42,7.23,7.35,166600,4.69653349588668,4.79343583761749,4.67069287142513,4.74821474480978,257888.504587645,0.0,1.0
2010-02-11,7.41,7.42,7.2,7.27,275600,4.7869756815021,4.79343583761749,4.65131240307897,4.69653349588668,426615.077217017,0.0,1.0
2010-02-12,7.41,7.41,7.25,7.32,271700,4.7869756815021,4.7869756815021,4.6836131836559,4.72883427646362,420578.071407342,0.0,1.0
2010-02-16,7.51,7.61,7.41,7.45,141300,4.85157724265598,4.91617880380985,4.7869756815021,4.81281630596365,218725.364335139,0.0,1.0
2010-02-17,7.54,7.9,7.45,7.69,163300,4.87095771100214,5.10352333115609,4.81281630596365,4.96786005273295,252780.268902536,0.0,1.0
2010-02-18,7.32,7.59,7.26,7.51,145300,4.72883427646362,4.90325849157908,4.69007333977129,4.85157724265598,224917.165165575,0.0,1.0
2010-02-19,7.44,7.49,7.29,7.32,330400,4.80635614984827,4.8386569304252,4.70945380811745,4.72883427646362,511442.748593985,0.0,1.0
2010-02-22,7.44,7.52,7.41,7.48,186800,4.80635614984827,4.85803739877137,4.7869756815021,4.83219677430982,289157.098781345,0.0,1.0
2010-02-23,7.28,7.44,7.06,7.09,583100,4.70299365200207,4.80635614984827,4.56087021746354,4.58025068580971,902609.766056757,0.0,1.0
2010-02-24,7.83,7.86,7.33,7.39,525900,5.05830223834838,5.07768270669454,4.735294432579,4.77405536927133,814067.014181527,0.0,1.0
2010-02-25,7.79,7.8,7.58,7.72,220800,5.03246161388683,5.03892177000221,4.89679833546369,4.98724052107911,341787.405840048,0.0,1.0
2010-02-26,7.57,7.8,7.5,7.8,265000,4.8903381793483,5.03892177000221,4.84511708654059,5.03892177000221,410206.805016362,0.0,1.0
2010-03-01,7.65,7.67,7.5,7.59,210800,4.9420194282714,4.95493974050218,4.84511708654059,4.90325849157908,326307.903763959,0.0,1.0
2010-03-02,7.72,7.77,7.67,7.68,149700,4.98724052107911,5.01954130165605,4.95493974050218,4.96139989661757,231728.146079054,0.0,1.0
2010-03-03,7.77,7.8,7.69,7.76,200200,5.01954130165605,5.03892177000221,4.96786005273295,5.01308114554066,309899.631563305,0.0,1.0
2010-03-04,7.8,7.85,7.69,7.81,147600,5.03892177000221,5.07122255057915,4.96786005273295,5.0453819261176,228477.450643076,0.0,1.0
2010-03-05,7.94,7.95,7.77,7.81,114000,5.12936395561764,5.13582411173303,5.01954130165605,5.0453819261176,176466.323667416,0.0,1.0
2010-03-08,7.94,7.96,7.9,7.91,78100,5.12936395561764,5.14228426784841,5.10352333115609,5.10998348727148,120894.911214256,0.0,1.0
2010-03-09,8.07,8.21,7.81,7.9,236300,5.21334598511768,5.3037881707331,5.0453819261176,5.10352333115609,365780.634057986,0.0,1.0
2010-03-10,8.05,8.17,7.97,8.07,185600,5.2004256728869,5.27794754627155,5.1487444239638,5.21334598511768,287299.558532214,0.0,1.0
2010-03-11,8.01,8.09,7.84,7.99,203400,5.17458504842535,5.22626629734845,5.06476239446376,5.16166473619458,314853.072227653,0.0,1.0
2010-03-12,8.23,8.24,8.03,8.07,196300,5.31670848296388,5.32316863907926,5.18750536065613,5.21334598511768,303862.625753629,0.0,1.0
2010-03-15,8.26,8.28,8.15,8.24,115500,5.33608895131004,5.34900926354081,5.26502723404078,5.32316863907926,178788.248978829,0.0,1.0
2010-03-16,8.28,8.289,8.19,8.26,93500,5.34900926354081,5.35482340404466,5.29086785850232,5.33608895131004,144733.344411433,0.0,1.0
2010-03-17,8.08,8.32,8.05,8.28,226100,5.21980614123306,5.37484988800236,5.2004256728869,5.34900926354081,349991.541940375,0.0,1.0
2010-03-18,7.96,8.06,7.89,8.05,75000,5.14228426784841,5.20688582900229,5.0970631750407,5.2004256728869,116096.265570669,0.0,1.0
2010-03-19,7.94,8.0,7.76,8.0,235100,5.12936395561764,5.16812489230996,5.01308114554066,5.16812489230996,363923.093808855,0.0,1.0
2010-03-22,8.04,8.07,7.78,7.85,89100,5.19396551677151,5.21334598511768,5.02600145777144,5.07122255057915,137922.363497954,0.0,1.0
2010-03-23,7.94,8.03,7.87,8.01,111500,5.12936395561764,5.18750536065613,5.08414286280993,5.17458504842535,172596.448148394,0.0,1.0
2010-03-24,7.76,7.9101,7.75,7.88,102100,5.01308114554066,5.11004808883263,5.00662098942528,5.09060301892531,158045.71619687,0.0,1.0
2010-03-25,7.66,8.01,7.63,7.75,214300,4.94847958438679,5.17458504842535,4.92909911604063,5.00662098942528,331725.72949059,0.0,1.0
2010-03-26,7.81,7.95,7.66,7.71,129200,5.0453819261176,5.13582411173303,4.94847958438679,4.98078036496373,199995.166823072,0.0,1.0
2010-03-29,7.72,7.95,7.7,7.8,144700,4.98724052107911,5.13582411173303,4.97432020884834,5.03892177000221,223988.39504101,0.0,1.0
2010-03-30,7.61,7.8101,7.52,7.75,97800,4.91617880380985,5.04544652767876,4.85803739877137,5.00662098942528,151389.530304152,0.0,1.0
2010-03-31,7.62,7.835,7.56,7.56,163300,4.92263895992524,5.06153231640607,4.88387802323292,4.88387802323292,252780.268902536,0.0,1.0
2010-04-01,7.6,7.74,7.52,7.67,75500,4.90971864769446,5.00016083330989,4.85803739877137,4.95493974050218,116870.240674473,0.0,1.0
2010-04-05,7.77,7.77,7.61,7.65,111100,5.01954130165605,5.01954130165605,4.91617880380985,4.9420194282714,171977.26806535,0.0,1.0
2010-04-06,7.71,7.8,7.62,7.73,101300,4.98078036496373,5.03892177000221,4.92263895992524,4.9937006771945,156807.356030783,0.0,1.0
2010-04-07,7.75,7.83,7.68,7.72,165500,5.00662098942528,5.05830223834838,4.96139989661757,4.98724052107911,256185.759359275,0.0,1.0
2010-04-08,7.74,7.83,7.7019,7.74,222500,5.00016083330989,5.05830223834838,4.97554763851026,5.00016083330989,344418.921192983,0.0,1.0
2010-04-09,7.71,7.76,7.68,7.76,101700,4.98078036496373,5.01308114554066,4.96139989661757,5.01308114554066,157426.536113826,0.0,1.0
2010-04-12,7.74,7.75,7.61,7.69,166200,5.00016083330989,5.00662098942528,4.91617880380985,4.96786005273295,257269.324504601,0.0,1.0
2010-04-13,7.7,7.74,7.68,7.7,129700,4.97432020884834,5.00016083330989,4.96139989661757,4.97432020884834,200769.141926876,0.0,1.0
2010-04-14,8.03,8.04,7.69,7.75,433400,5.18750536065613,5.19396551677151,4.96786005273295,5.00662098942528,670881.619977703,0.0,1.0
2010-04-15,8.03,8.225,8.01,8.04,318500,5.18750536065613,5.31347840490618,5.17458504842535,5.19396551677151,493022.141123438,0.0,1.0
2010-04-16,8.17,8.24,7.97,8.03,283600,5.27794754627155,5.32316863907926,5.1487444239638,5.18750536065613,438998.678877888,0.0,1.0
2010-04-19,8.21,8.25,8.15,8.15,244500,5.3037881707331,5.32962879519465,5.26502723404078,5.26502723404078,378473.825760379,0.0,1.0
2010-04-20,8.59,8.71,8.21,8.23,458200,5.54927410311782,5.62679597650247,5.3037881707331,5.31670848296388,709270.785126404,0.0,1.0
2010-04-21,8.67,8.67,8.586,8.59,236700,5.60095535204092,5.60095535204092,5.54669004067167,5.54927410311782,366399.81414103,0.0,1.0
2010-04-22,9.02,9.02,8.56,8.56,184600,5.82706081607948,5.82706081607948,5.52989363477166,5.52989363477166,285751.608324606,0.0,1.0
2010-04-23,9.23,9.29,9.0,9.05,257800,5.96272409450262,6.00148503119495,5.81414050384871,5.84644128442565,399061.563521578,0.0,1.0
2010-04-26,9.02,9.25,9.0,9.25,147200,5.82706081607948,5.9756444067334,5.81414050384871,5.9756444067334,227858.270560032,0.0,1.0
2010-04-27,8.74,9.03,8.69,9.0,236700,5.64617644484864,5.83352097219487,5.6138756642717,5.81414050384871,366399.814141029,0.0,1.0
2010-04-28,8.6,8.83,8.59,8.81,106500,5.55573425923321,5.70431784988712,5.54927410311782,5.69139753765635,164856.697110349,0.0,1.0
2010-04-29,8.89,8.91,8.57,8.66,131200,5.74307878657945,5.75599909881022,5.53635379088705,5.59449519592554,203091.067238289,0.0,1.0
2010-04-30,8.37,8.86,8.34,8.86,355800,5.4071506685793,5.72369831823328,5.38777020023314,5.72369831823328,550760.683867251,0.0,1.0
2010-05-03,8.56,8.64,8.35,8.38,129000,5.52989363477166,5.58157488369476,5.39423035634852,5.41361082469469,199685.57678155,0.0,1.0
2010-05-04,7.98,8.43,7.93,8.43,279700,5.15520458007919,5.44591160527162,5.12290379950225,5.44591160527162,432961.673068213,0.0,1.0
2010-05-05,8.01,8.05,7.8,7.91,147100,5.17458504842535,5.2004256728869,5.03892177000221,5.10998348727148,227703.475539271,0.0,1.0
2010-05-06,8.13,8.14,7.3,7.98,264700,5.25210692181,5.25856707792539,4.71591396423284,5.15520458007919,409742.419954079,0.0,1.0
2010-05-07,8.29,8.5,7.925,8.1,902400,5.3554694196562,5.49113269807934,5.11967372144456,5.23272645346384,1396870.26734628,0.0,1.0
2010-05-10,8.68,8.7,8.4,8.5,269600,5.60741550815631,5.62033582038709,5.42653113692546,5.49113269807934,417327.375971363,0.0,1.0
2010-05-11,8.6,8.88,8.58,8.6,190700,5.55573425923321,5.73661863046406,5.54281394700244,5.55573425923321,295194.10459102,0.0,1.0
2010-05-12,8.87,8.87,8.54,8.64,96500,5.73015847434867,5.73015847434867,5.51697332254089,5.58157488369476,149377.19503426,0.0,1.0
2010-05-13,8.78,8.96,8.69,8.81,105300,5.67201706931018,5.78829987938716,5.6138756642717,5.69139753765635,162999.156861219,0.0,1.0
2010-05-14,8.55,8.73,8.37,8.69,104000,5.52343347865627,5.63971628873325,5.4071506685793,5.6138756642717,160986.821591327,0.0,1.0
2010-05-17,8.73,8.78,8.42,8.63,133500,5.63971628873325,5.67201706931018,5.43945144915624,5.57511472757937,206651.35271579,0.0,1.0
2010-05-18,8.46,8.84,8.44,8.84,127200,5.46529207361779,5.71077800600251,5.45237176138701,5.71077800600251,196899.266407854,0.0,1.0
2010-05-19,8.33,8.48,8.14,8.44,197900,5.38131004411775,5.47821238584856,5.25856707792539,5.45237176138701,306339.346085804,0.0,1.0
2010-05-20,8.08,8.2,8.01,8.09,157100,5.21980614123306,5.29732801461771,5.17458504842535,5.22626629734845,243182.97761536,0.0,1.0
2010-05-21,8.02,8.23,7.85,7.99,220400,5.18104520454074,5.31670848296388,5.07122255057915,5.16166473619458,341168.225757004,0.0,1.0
2010-05-24,8.0,8.15,7.87,7.99,108700,5.16812489230996,5.26502723404078,5.08414286280993,5.16166473619458,168262.187567089,0.0,1.0
2010-05-25,8.14,8.175,7.645,7.83,145300,5.25856707792539,5.28117762432924,4.93878935021371,5.05830223834838,224917.165165575,0.0,1.0
2010-05-26,7.87,8.48,7.87,8.17,192600,5.08414286280993,5.47821238584856,5.08414286280993,5.27794754627155,298135.209985477,0.0,1.0
2010-05-27,8.57,8.57,8.05,8.1,242700,5.53635379088705,5.53635379088705,5.2004256728869,5.23272645346384,375687.515386683,0.0,1.0
2010-05-28,8.42,8.75,8.31,8.5,277700,5.43945144915624,5.65263660096402,5.36838973188698,5.49113269807934,429865.772652995,0.0,1.0
2010-06-01,8.08,8.45,7.95,8.37,242600,5.21980614123306,5.4588319175024,5.13582411173303,5.4071506685793,375532.720365923,0.0,1.0
2010-06-02,8.12,8.54,8.01,8.25,290500,5.24564676569461,5.51697332254089,5.17458504842535,5.32962879519465,449679.53531039,0.0,1.0
2010-06-03,8.19,8.56,8.12,8.36,356900,5.29086785850232,5.52989363477166,5.24564676569461,5.40069051246391,552463.429095622,0.0,1.0
2010-06-04,7.8825,8.24,7.86,7.99,325800,5.09221805795416,5.32316863907926,5.07768270669454,5.16166473619458,504322.177638984,0.0,1.0
2010-06-07,7.7,7.94,7.68,7.94,178500,4.97432020884834,5.12936395561764,4.96139989661757,5.12936395561764,276309.112058191,0.0,1.0
2010-06-08,7.59,7.92,7.46,7.77,213900,4.90325849157908,5.11644364338686,4.81927646207904,5.01954130165605,331106.549407546,0.0,1.0
2010-06-09,7.58,7.69,7.47,7.69,146200,4.89679833546369,4.96786005273295,4.82573661819443,4.96786005273295,226310.320352423,0.0,1.0
2010-06-10,7.955,7.96,7.54,7.61,242700,5.2036557509446,5.20692643337762,4.93218910900343,4.97797866306579,371023.486641969,0.1,1.0
2010-06-11,8.185,8.2,7.6908,7.87,172900,5.3541071428638,5.36391919016288,5.03083289118349,5.14805414958315,264317.926824872,0.0,1.0
2010-06-14,8.3,8.4,8.19,8.26,247900,5.4293328388234,5.49474648748392,5.35737782529682,5.40316737935919,378972.897975048,0.0,1.0
2010-06-15,8.47,8.49,8.26,8.41,156600,5.54053604154629,5.55361877127839,5.40316737935919,5.50128785234997,239399.579761567,0.0,1.0
2010-06-16,8.45,8.5,8.36,8.39,102600,5.52745331181418,5.56016013614444,5.46858102801971,5.48820512261787,156848.000533441,0.0,1.0
2010-06-17,8.52,8.55,8.29,8.47,153300,5.57324286587655,5.59286696047471,5.42279147395735,5.54053604154629,234354.76103096,0.0,1.0
2010-06-18,8.35,8.61,8.32,8.57,479200,5.46203966315366,5.63211514967102,5.4424155685555,5.60594969020681,732568.829002191,0.0,1.0
2010-06-21,8.09,8.54,8.01,8.44,258000,5.2919641766363,5.58632559560865,5.23963325770788,5.52091194694813,394413.100756606,0.0,1.0
2010-06-22,7.91,8.26,7.9,8.09,125300,5.17421960904736,5.40316737935919,5.16767824418131,5.2919641766363,191550.238468227,0.0,1.0
2010-06-23,7.91,8.02,7.75,7.88,93200,5.17421960904736,5.24617462257393,5.06955777119052,5.1545955144492,142477.910815952,0.0,1.0
2010-06-24,7.78,8.0,7.76,7.84,112700,5.08918186578868,5.23309189284183,5.07609913605658,5.12843005498499,172288.203314998,0.0,1.0
2010-06-25,8.05,8.06,7.55,7.84,1400800,5.26579871717209,5.27234008203814,4.93873047386948,5.12843005498499,2141449.11449555,0.0,1.0
2010-06-28,7.84,8.07,7.82,8.02,177200,5.12843005498499,5.2788814469042,5.11534732525289,5.24617462257393,270891.478504149,0.0,1.0
2010-06-29,7.65,7.84,7.52,7.68,210900,5.00414412253,5.12843005498499,4.91910637927132,5.02376821712816,322409.778874295,0.0,1.0
2010-06-30,7.5,7.795,7.49,7.63,236200,4.90602364953922,5.09899391308776,4.89948228467316,4.9910613927979,361086.722475621,0.0,1.0
2010-07-01,7.63,7.69,7.35,7.54,252300,4.9910613927979,5.03030958199421,4.80790317654843,4.93218910900343,385699.322949192,0.0,1.0
2010-07-02,7.69,7.75,7.46,7.69,189300,5.03030958199421,5.06955777119052,4.87985819007501,5.03030958199421,289389.147183044,0.0,1.0
2010-07-06,7.42,7.83,7.37,7.79,270000,4.8536927306108,5.12188869011894,4.82098590628054,5.09572323065473,412757.896140633,0.0,1.0
2010-07-07,7.67,7.67,7.46,7.47,201500,5.01722685226211,5.01722685226211,4.87985819007501,4.88639955494106,308039.689156806,0.0,1.0
2010-07-08,7.96,7.98,7.6,7.74,134300,5.20692643337762,5.22000916310973,4.97143729819974,5.06301640632447,205308.835006249,0.0,1.0
2010-07-09,8.04,8.06,7.86,7.96,87300,5.25925735230604,5.27234008203814,5.1415127847171,5.20692643337762,133458.386418805,0.0,1.0
2010-07-12,8.02,8.17,7.835,8.03,161000,5.24617462257393,5.34429509556472,5.12515937255197,5.25271598743999,246126.004735711,0.0,1.0
2010-07-13,8.38,8.38,8.11,8.11,217900,5.48166375775182,5.48166375775182,5.30504690636841,5.30504690636841,333110.909514978,0.0,1.0
2010-07-14,8.51,8.54,8.04,8.32,358000,5.5667015010105,5.58632559560865,5.25925735230604,5.4424155685555,547286.395623507,0.0,1.0
2010-07-15,8.41,8.5,8.24,8.48,293100,5.50128785234997,5.56016013614444,5.39008464962709,5.54707740641234,448071.627254888,0.0,1.0
2010-07-16,8.0,8.41,7.98,8.32,206000,5.23309189284183,5.50128785234997,5.22000916310973,5.4424155685555,314918.987425817,0.0,1.0
2010-07-19,8.06,8.11,7.8499,8.0,71000,5.27234008203814,5.30504690636841,5.13490600620239,5.23309189284183,108540.0393555,0.0,1.0
2010-07-20,8.41,8.44,7.85,7.94,200500,5.50128785234997,5.52091194694813,5.13497141985105,5.19384370364552,306510.956208137,0.0,1.0
2010-07-21,8.12,8.48,8.12,8.48,143800,5.31158827123446,5.54707740641234,5.31158827123446,5.54707740641234,219831.798018604,0.0,1.0
2010-07-22,8.45,8.48,8.23,8.26,229400,5.52745331181418,5.54707740641234,5.38354328476103,5.40316737935919,350691.338424672,0.0,1.0
2010-07-23,8.69,8.725,8.35,8.39,245200,5.68444606859944,5.70734084563062,5.46203966315366,5.48820512261787,374845.319013642,0.0,1.0
2010-07-26,8.75,8.75,8.48,8.71,206500,5.72369425779575,5.72369425779575,5.54707740641234,5.69752879833154,315683.353900151,0.0,1.0
2010-07-27,8.7,8.95,8.66,8.75,342200,5.69098743346549,5.8545215551168,5.66482197400128,5.72369425779575,523132.415034536,0.0,1.0
2010-07-28,8.41,8.74,8.36,8.66,158000,5.50128785234997,5.7171528929297,5.46858102801971,5.66482197400128,241539.805889704,0.0,1.0
2010-07-29,8.58,8.63,8.29,8.46,151600,5.61249105507286,5.64519787940313,5.42279147395735,5.53399467668024,231755.915018223,0.0,1.0
2010-07-30,8.52,8.6,8.37,8.43,194800,5.57324286587655,5.62557378480497,5.47512239288576,5.51437058208208,297797.178400724,0.0,1.0
2010-08-02,8.5,8.798,8.48,8.68,198200,5.56016013614444,5.7550928091528,5.54707740641234,5.67790470373339,302994.870426199,0.0,1.0
2010-08-03,8.42,8.61,8.36,8.46,100000,5.50782921721603,5.63211514967102,5.46858102801971,5.53399467668024,152873.294866901,0.0,1.0
2010-08-04,8.43,8.57,8.37,8.44,92000,5.51437058208208,5.60594969020681,5.47512239288576,5.52091194694813,140643.431277549,0.0,1.0
2010-08-05,8.28,8.42,8.28,8.34,69400,5.41625010909129,5.50782921721603,5.41625010909129,5.45549829828761,106094.06663763,0.0,1.0
2010-08-06,8.28,8.34,8.03,8.22,112500,5.41625010909129,5.45549829828761,5.25271598743999,5.37700191989498,171982.456725264,0.0,1.0
2010-08-09,8.49,8.52,8.25,8.35,133000,5.55361877127839,5.57324286587655,5.39662601449314,5.46203966315366,203321.482172979,0.0,1.0
2010-08-10,8.14,8.49,8.077,8.36,90100,5.32467100096656,5.55361877127839,5.28346040231043,5.46858102801971,137738.838675078,0.0,1.0
2010-08-11,7.67,8.0,7.64,8.0,177300,5.01722685226211,5.23309189284183,4.99760275766395,5.23309189284183,271044.351799016,0.0,1.0
2010-08-12,7.61,7.71,7.52,7.56,143800,4.97797866306579,5.04339231172631,4.91910637927132,4.94527183873553,219831.798018604,0.0,1.0
2010-08-13,7.47,7.63,7.46,7.61,123500,4.88639955494106,4.9910613927979,4.87985819007501,4.97797866306579,188798.519160623,0.0,1.0
2010-08-16,7.45,7.55,7.32,7.44,130400,4.87331682520895,4.93873047386948,4.78827908195028,4.8667754603429,199346.77650644,0.0,1.0
2010-08-17,7.81,7.8501,7.51,7.55,87100,5.10880596038684,5.13503683349971,4.91256501440527,4.93873047386948,133152.639829071,0.0,1.0
2010-08-18,7.67,7.84,7.64,7.78,71000,5.01722685226211,5.12843005498499,4.99760275766395,5.08918186578868,108540.0393555,0.0,1.0
2010-08-19,7.38,7.71,7.31,7.66,127600,4.82752727114659,5.04339231172631,4.78173771708422,5.01068548739605,195066.324250166,0.0,1.0
2010-08-20,7.7,7.74,7.3,7.34,174600,5.03685094686026,5.06301640632447,4.77519635221817,4.80136181168238,266916.77283761,0.0,1.0
2010-08-23,7.82,8.08,7.65,7.77,303700,5.11534732525289,5.28542281177025,5.00414412253,5.08264050092263,464276.196510779,0.0,1.0
2010-08-24,9.17,9.3,7.98,7.98,1386000,5.99843158216995,6.08346932542863,5.22000916310973,5.22000916310973,2118823.86685525,0.0,1.0
2010-08-25,9.21,9.25,8.83,9.07,819400,6.02459704163416,6.05076250109837,5.77602517672417,5.93301793350943,1252643.77813939,0.0,1.0
2010-08-26,9.29,9.7,9.18,9.27,664100,6.07692796056258,6.34512392007072,6.004972947036,6.06384523083047,1015231.55121109,0.0,1.0
2010-08-27,9.85,9.92,9.08,9.43,451600,6.4432443930615,6.48903394712387,5.93955929837548,6.16850706868731,690375.799618927,0.0,1.0
2010-08-30,9.35,9.99,9.34,9.8,348400,6.11617614975889,6.53482350118624,6.10963478489284,6.41053756873124,532610.559316284,0.0,1.0
2010-08-31,9.21,9.51,9.19,9.33,356700,6.02459704163416,6.22083798761573,6.01151431190205,6.10309342002679,545299.042790237,0.0,1.0
2010-09-01,9.53,9.61,9.19,9.37,247000,6.23392071734783,6.28625163627625,6.01151431190205,6.12925887949099,377597.038321246,0.0,1.0
2010-09-02,9.67,9.67,9.29,9.5,186400,6.32549982547256,6.32549982547256,6.07692796056258,6.21429662274967,284955.821631904,0.0,1.0
2010-09-03,9.89,9.92,9.67,9.75,156300,6.46940985252571,6.48903394712387,6.32549982547256,6.37783074440098,238940.959876967,0.0,1.0
2010-09-07,9.89,9.94,9.71,9.85,152100,6.46940985252571,6.50211667685597,6.35166528493677,6.4432443930615,232520.281492557,0.0,1.0
2010-09-08,10.39,10.48,9.85,9.93,411000,6.79647809582833,6.8553503796228,6.4432443930615,6.49557531198992,628309.241902964,0.0,1.0
2010-09-09,10.2,10.63,10.03,10.46,420200,6.67219216337333,6.95347085261358,6.56098896065044,6.84226764989069,642373.58503072,0.0,1.0
2010-09-10,10.17,10.29,9.96,10.29,359100,6.65256806877518,6.7310644471678,6.51519940658808,6.7310644471678,548968.001867042,0.0,1.0
2010-09-13,10.45,10.5,10.0906,10.25,229100,6.83572628502464,6.8684331093549,6.60062963173872,6.7048989877036,350232.718540071,0.0,1.0
2010-09-14,10.4,10.51,10.35,10.39,177400,6.80301946069438,6.87497447422095,6.77031263636412,6.79647809582833,271197.225093883,0.0,1.0
2010-09-15,10.48,10.58,10.2,10.34,296200,6.8553503796228,6.92076402828332,6.67219216337333,6.76377127149807,452810.699395762,0.0,1.0
2010-09-16,10.34,10.5399,10.13,10.43,314400,6.76377127149807,6.89453315517045,6.62640260931097,6.82264355529254,480633.639061538,0.0,1.0
2010-09-17,10.35,10.55,9.91,10.48,473600,6.77031263636412,6.90113993368516,6.48249258225782,6.8553503796228,724007.924489644,0.0,1.0
2010-09-20,10.565,10.66,10.29,10.35,494900,6.91095198098424,6.97309494721174,6.7310644471678,6.77031263636412,756569.936296295,0.0,1.0
2010-09-21,10.21,10.7399,10.21,10.5,555400,6.67873352823939,7.0253604524915,6.67873352823939,6.8684331093549,849058.27969077,0.0,1.0
2010-09-22,10.19,10.28,10.03,10.19,185900,6.66565079850728,6.72452308230175,6.56098896065044,6.66565079850728,284191.45515757,0.0,1.0
2010-09-23,10.2,10.32,10.09,10.09,190300,6.67219216337333,6.75068854176596,6.60023714984676,6.60023714984676,290917.880131713,0.0,1.0
2010-09-24,10.27,10.51,10.2,10.25,289100,6.7179817174357,6.87497447422095,6.67219216337333,6.7048989877036,441956.695460212,0.0,1.0
2010-09-27,10.11,10.375,10.09,10.28,176500,6.61331987957886,6.78666604852925,6.60023714984676,6.72452308230175,269821.365440081,0.0,1.0
2010-09-28,9.45,9.795,9.28,9.62,692400,6.50865804172203,6.74627571626109,6.3915710716593,6.62574501178475,1005304.00553489,0.5,1.0
2010-09-29,9.4,9.56,9.3,9.42,425600,6.47422069758593,6.58442019882144,6.40534600931374,6.48799563524037,617933.831247325,0.0,1.0
2010-09-30,9.82,9.89,9.345,9.4,543900,6.76349438832913,6.81170667011967,6.43633961903623,6.47422069758593,789695.044209163,0.0,1.0
2010-10-01,9.86,9.955,9.685,9.82,235500,6.79104426363801,6.85647521749659,6.67051355916168,6.76349438832913,341925.322506449,0.0,1.0
2010-10-04,9.77,9.86,9.65,9.86,145900,6.72905704419304,6.79104426363801,6.64640741826641,6.79104426363801,211833.989612276,0.0,1.0
2010-10-05,10.18,10.2,9.76,9.87,174100,7.01144326610902,7.02521820376346,6.72216957536582,6.79793173246523,252777.913581201,0.0,1.0
2010-10-06,9.92,10.25,9.86,10.13,191500,6.83236907660132,7.05965554789955,6.79104426363801,6.97700592197293,278041.185817347,0.0,1.0
2010-10-07,10.03,10.08,9.9,10.02,95100,6.90813123370073,6.94256857783683,6.81859413894689,6.90124376487351,138076.849980311,0.0,1.0
2010-10-08,10.16,10.25,9.97,10.01,240500,6.99766832845458,7.05965554789955,6.86680642073742,6.8943562960463,349184.883493848,0.0,1.0
2010-10-11,10.07,10.24,10.02,10.18,114200,6.93568110900961,7.05276807907233,6.90124376487351,7.01144326610902,165808.372952172,0.0,1.0
2010-10-12,10.22,10.23,9.85,10.02,200900,7.0389931414179,7.04588061024512,6.78415679481079,6.90124376487351,291689.160473655,0.0,1.0
2010-10-13,10.53,10.579,10.13,10.25,183400,7.25250467506169,7.28625327231506,6.97700592197293,7.05965554789955,266280.697017761,0.0,1.0
2010-10-14,10.71,10.93,10.52,10.59,289100,7.37647911395163,7.52800342815045,7.24561720623447,7.293829488025,419747.816291357,0.0,1.0
2010-10-15,10.46,10.79,10.44,10.79,251800,7.20429239327115,7.43157886456938,7.19051745561672,7.43157886456938,365591.491325367,0.0,1.0
2010-10-18,11.01,11.01,10.43,10.48,213300,7.5831031787682,7.5831031787682,7.1836299867895,7.21806733092559,309692.871722402,0.0,1.0
2010-10-19,10.4,10.92,10.35,10.81,166900,7.16296758030784,7.52111595932323,7.12853023617174,7.44535380222382,242324.145759348,0.0,1.0
2010-10-20,10.36,10.55,10.26,10.49,121800,7.13541770499896,7.26627961271613,7.06654301672677,7.22495479975281,176842.905653017,0.0,1.0
2010-10-21,10.52,10.67,10.26,10.44,142900,7.24561720623447,7.34892923864276,7.06654301672677,7.19051745561672,207478.253019837,0.0,1.0
2010-10-22,10.6625,10.68,10.372,10.58,107800,7.34376363702234,7.35581670746997,7.14368266759163,7.28694201919778,156516.134888303,0.0,1.0
2010-10-25,10.8,10.91,10.75,10.77,117700,7.4384663333966,7.51422849049601,7.40402898926051,7.41780392691495,170890.065643351,0.0,1.0
2010-10-26,10.84,11.0,10.71,10.71,137900,7.46601620870548,7.57621570994098,7.37647911395163,7.37647911395163,200218.692032439,0.0,1.0
2010-10-27,10.84,10.89,10.7,10.81,174800,7.46601620870548,7.50045355284158,7.36959164512441,7.44535380222382,253794.252119437,0.0,1.0
2010-10-28,10.85,10.96,10.68,10.9,174500,7.4729036775327,7.54866583463211,7.35581670746997,7.50734102166879,253358.678460193,0.0,1.0
2010-10-29,10.92,10.97,10.71,10.78,114700,7.52111595932323,7.55555330345933,7.37647911395163,7.42469139574216,166534.329050912,0.0,1.0
2010-11-01,11.04,11.13,10.825,10.95,213100,7.60376558524986,7.66575280469483,7.45568500546465,7.54177836580489,309402.489282906,0.0,1.0
2010-11-02,11.31,11.32,11.16,11.22,324800,7.78972724358478,7.796614712412,7.68641521117649,7.7277400241398,471581.081741379,0.0,1.0
2010-11-03,11.35,11.39,11.0,11.33,137800,7.81727711889365,7.84482699420253,7.57621570994098,7.80350218123921,200073.500812691,0.0,1.0
2010-11-04,11.93,12.065,11.37,11.46,401600,8.21675031087236,8.30973114003982,7.83105205654809,7.89303927599306,583087.938507813,0.0,1.0
2010-11-05,11.81,11.95,11.66,11.9,287500,8.13410068494573,8.2305252485268,8.03078865253744,8.1960879043907,417424.756775389,0.0,1.0
2010-11-08,11.91,12.05,11.7,11.74,177500,8.20297537321792,8.29939993679899,8.05833852784632,8.0858884031552,257714.415052632,0.0,1.0
2010-11-09,11.88,12.25,11.78,11.99,278600,8.18231296673626,8.43714931334337,8.11343827846407,8.25807512383567,404502.738217821,0.0,1.0
2010-11-10,12.04,12.081,11.63,11.93,134500,8.29251246797177,8.32075109016337,8.01012624605579,8.21675031087236,195282.190561008,0.0,1.0
2010-11-11,11.76,11.88,11.61,11.88,97100,8.09966334080963,8.18231296673626,7.99635130840135,8.18231296673626,140980.674375271,0.0,1.0
2010-11-12,11.43,11.89,11.38,11.62,109700,7.87237686951141,8.18920043556348,7.83793952537531,8.00323877722857,159274.768063514,0.0,1.0
2010-11-15,11.56,11.75,11.36,11.5,58600,7.96191396426525,8.09277587198242,7.82416458772087,7.92058915130194,85082.0547723055,0.0,1.0
2010-11-16,11.25,11.44,11.11,11.44,123800,7.74840243062146,7.87926433833862,7.65197786704039,7.87926433833862,179746.730047976,0.0,1.0
2010-11-17,12.47,12.62,11.26,11.26,489600,8.58867362754219,8.69198565995048,7.75528989944868,7.75528989944868,710856.21188602,0.0,1.0
2010-11-18,12.68,12.84,12.52,12.65,220200,8.73331047291379,8.8435099741493,8.62311097167828,8.71264806643213,319711.065885011,0.0,1.0
2010-11-19,12.69,12.75,12.521,12.66,114800,8.74019794174101,8.78152275470432,8.62379971856101,8.71953553525935,166679.52027066,0.0,1.0
2010-11-22,12.75,13.0,12.54,12.65,288500,8.78152275470432,8.9537094753848,8.63688590933272,8.71264806643213,418876.668972869,0.0,1.0
2010-11-23,12.94,14.5,12.93,13.62,1102000,8.91238466242149,9.98682979946766,8.90549719359427,9.38073254267238,1600007.24162254,0.0,1.0
2010-11-24,13.58,13.6,12.96,13.2,478500,9.35318266736351,9.36695760501794,8.92615960007593,9.09145885192918,694739.986493996,0.0,1.0
2010-11-26,13.94,14.25,13.49,13.49,176800,9.60113154514339,9.81464307878719,9.29119544791854,9.29119544791854,256698.076514396,0.0,1.0
2010-11-29,13.82,13.99,13.43,13.8,274500,9.51848191921676,9.63556888927949,9.24987063495522,9.50470698156233,398549.898208155,0.0,1.0
2010-11-30,13.48,13.77,13.3301,13.62,214900,9.28430797909132,9.48404457508067,9.1810648213713,9.38073254267238,312015.931238369,0.0,1.0
2010-12-01,13.91,14.14,13.53,13.75,277800,9.58046913866174,9.73888092168777,9.31874532322741,9.47026963742623,403341.208459837,0.0,1.0
2010-12-02,14.37,14.43,13.7605,13.91,168900,9.89729270471381,9.93861751767713,9.47750147969481,9.58046913866174,245227.970154307,0.0,1.0
2010-12-03,14.62,14.72,14.1,14.27,196900,10.0694794253943,10.1383541136665,9.7113310463789,9.82841801644162,285881.511683736,0.0,1.0
2010-12-06,14.9,14.98,14.6101,14.64,214000,10.2623285525564,10.3174283031742,10.0626608312553,10.0832543630487,310709.210260638,0.0,1.0
2010-12-07,15.235,15.388,14.8,15.0,339400,10.4930587582683,10.5984370313247,10.1934538642842,10.3312032408286,492778.99982458,0.0,1.0
2010-12-08,15.89,16.09,15.227,15.24,432400,10.9441879664511,11.0819373429955,10.4875487832065,10.4965024926819,627806.834190186,0.0,1.0
2010-12-09,15.91,16.28,15.82,15.97,310600,10.9579629041056,11.2127992507127,10.8959756846606,10.9992877170689,450963.928537167,0.0,1.0
2010-12-10,15.91,16.4,15.87,16.0,343400,10.9579629041056,11.2954488766393,10.9304130287967,11.0199501235505,498586.648614498,0.0,1.0
2010-12-13,15.76,16.02,15.67,15.68,370000,10.8546508716973,11.033725061205,10.7926636522523,10.7995511210795,537207.513067456,0.0,1.0
2010-12-14,15.77,15.95,15.72,15.85,220700,10.8615383405245,10.9855127794144,10.8271009963884,10.9166380911422,320437.021983751,0.0,1.0
2010-12-15,16.03,16.15,15.65,15.81,313000,11.0406125300322,11.1232621559588,10.7788887145979,10.8890882158334,454448.517811119,0.0,1.0
2010-12-16,16.1,16.2,15.83,16.05,170300,11.0888248118227,11.1576995000949,10.9028631534878,11.0543874676866,247260.647230779,0.0,1.0
2010-12-17,16.17,16.18,15.65,16.09,382300,11.1370370936132,11.1439245624405,10.7788887145979,11.0819373429955,555066.033096459,0.0,1.0
2010-12-20,16.7,16.92,16.216,16.22,214000,11.5020729414559,11.6535972556547,11.1687194502185,11.1714744377493,310709.210260637,0.0,1.0
2010-12-21,17.01,17.11,16.77,16.84,252500,11.7155844750997,11.7844591633718,11.5502852232464,11.5984975050369,366607.829863601,0.0,1.0
2010-12-22,16.69,17.3,16.582,17.04,176200,11.4951854726286,11.915321071089,11.4208008092947,11.7362468815813,255826.929195909,0.0,1.0
2010-12-23,16.49,16.73,16.401,16.64,88800,11.3574360960843,11.5227353479375,11.296137623522,11.4607481284925,128929.803136189,0.0,1.0
2010-12-27,16.5,16.6,16.39,16.5,117700,11.3643235649115,11.4331982531837,11.2885614078121,11.3643235649115,170890.06564335,0.0,1.0
2010-12-28,16.42,16.57,16.29,16.5,156800,11.3092238142937,11.412535846702,11.2196867195399,11.3643235649115,227659.832564804,0.0,1.0
2010-12-29,16.018,16.49,15.9,16.44,199200,11.0323475674395,11.3574360960843,10.9510754352783,11.3229987519482,289220.90973794,0.0,1.0
2010-12-30,16.03,16.56,15.95,15.95,154800,11.0406125300322,11.4056483778748,10.9855127794144,10.9855127794144,224756.008169844,0.0,1.0
2010-12-31,15.92,16.27,15.92,15.95,114000,10.9648503729328,11.2059117818854,10.9648503729328,10.9855127794144,165517.990512676,0.0,1.0
2011-01-03,16.32,16.51,16.02,16.14,138300,11.2403491260215,11.3712110337387,11.033725061205,11.1163746871316,200799.456911431,0.0,1.0
2011-01-04,15.65,16.44,15.591,16.44,509600,10.7788887145979,11.3229987519482,10.7382526485173,11.3229987519482,739894.455835609,0.0,1.0
2011-01-05,16.22,16.24,15.51,15.6,222100,11.1714744377493,11.1852493754038,10.6824641510168,10.7444513704618,322469.699060224,0.0,1.0
2011-01-06,16.1,16.265,16.01,16.19,130800,11.0888248118227,11.2024680474718,11.0268375923777,11.1508120312677,189910.115430334,0.0,1.0
2011-01-07,16.1,16.18,15.87,16.18,104000,11.0888248118227,11.1439245624405,10.9304130287967,11.1439245624405,150998.86853788,0.0,1.0
2011-01-10,16.25,16.32,15.68,15.93,149400,11.192136844231,11.2403491260215,10.7995511210795,10.97173784176,216915.682303455,0.0,1.0
2011-01-11,16.39,16.51,16.19,16.31,179000,11.2885614078121,11.3712110337387,11.1508120312677,11.2334616571943,259892.28334885,0.0,1.0
2011-01-12,16.51,16.58,16.3803,16.58,151500,11.3712110337387,11.4194233155292,11.2818805630497,11.4194233155292,219964.697918162,0.0,1.0
2011-01-13,16.38,16.5,16.31,16.5,200400,11.2816739389848,11.3643235649115,11.2334616571943,11.3643235649115,290963.204374916,0.0,1.0
2011-01-14,16.5,16.65,16.16,16.37,191800,11.3643235649115,11.4676355973198,11.130149624786,11.2747864701576,278476.75947659,0.0,1.0
2011-01-18,15.99,16.52,15.92,16.5,205200,11.0130626547233,11.3780985025659,10.9648503729328,11.3643235649115,297932.382922817,0.0,1.0
2011-01-19,15.14,15.98,14.8705,15.93,462100,10.4276278044097,11.0061751858961,10.2420105195161,10.97173784176,670928.626455329,0.0,1.0
2011-01-20,15.1,15.2,14.5301,14.97,267500,10.4000779291008,10.468952617373,10.0075610806376,10.310540834347,388386.512825797,0.0,1.0
2011-01-21,15.13,15.4,14.97,15.2,278600,10.4207403355825,10.6067019939174,10.310540834347,10.468952617373,404502.738217819,0.0,1.0
2011-01-24,15.25,15.46,14.76,15.1,164400,10.5033899615091,10.6480268068807,10.1659039889754,10.4000779291008,238694.365265649,0.0,1.0
2011-01-25,15.32,15.34,15.0,15.11,111900,10.5516022432996,10.5653771809541,10.3312032408286,10.406965397928,162468.974897969,0.0,1.0
2011-01-26,15.68,15.85,15.23,15.39,105600,10.7995511210795,10.9166380911422,10.4896150238547,10.5998145250902,153321.928053848,0.0,1.0
2011-01-27,15.62,15.77,15.41,15.66,85700,10.7582263081162,10.8615383405245,10.6135894627446,10.7857761834251,124428.875324003,0.0,1.0
2011-01-28,14.81,15.73,14.8,15.59,232900,10.2003413331115,10.8339884652156,10.1934538642842,10.7375639016345,338150.350793001,0.0,1.0
2011-01-31,15.27,15.35,14.6,14.85,171100,10.5171648991635,10.5722646497813,10.0557044877399,10.2278912084203,248422.176988763,0.0,1.0
2011-02-01,15.57,15.64,15.27,15.41,179000,10.7237889639801,10.7720012457706,10.5171648991635,10.6135894627446,259892.283348851,0.0,1.0
2011-02-02,15.37,15.77,15.29,15.47,85900,10.5860395874357,10.8615383405245,10.530939836818,10.6549142757079,124719.257763499,0.0,1.0
2011-02-03,15.67,15.72,14.98,15.36,130200,10.7926636522523,10.8271009963884,10.3174283031742,10.5791521186085,189038.968111846,0.0,1.0
2011-02-04,15.36,15.76,15.31,15.67,93700,10.5791521186085,10.8546508716973,10.5447147744724,10.7926636522523,136044.17290384,0.0,1.0
2011-02-07,15.58,15.81,15.35,15.35,52300,10.7306764328073,10.8890882158334,10.5722646497813,10.5722646497813,75935.007928184,0.0,1.0
2011-02-08,15.35,15.54,14.98,15.51,138200,10.5722646497813,10.7031265574984,10.3174283031742,10.6824641510168,200654.265691683,0.0,1.0
2011-02-09,15.33,15.46,15.1,15.23,109400,10.5584897121268,10.6480268068807,10.4000779291008,10.4896150238547,158839.194404271,0.0,1.0
2011-02-10,15.76,15.81,15.17,15.17,93600,10.8546508716973,10.8890882158334,10.4482902108913,10.4482902108913,135898.981684092,0.0,1.0
2011-02-11,15.94,16.011,15.56,15.68,166900,10.9786253105872,11.0275263392605,10.7169014951529,10.7995511210795,242324.145759348,0.0,1.0
2011-02-14,16.13,16.2,15.92,15.92,107600,11.1094872183044,11.1576995000949,10.9648503729328,10.9648503729328,156225.752448806,0.0,1.0
2011-02-15,15.8,16.22,15.79,16.02,191400,10.8822007470061,11.1714744377493,10.8753132781789,11.033725061205,277895.994597599,0.0,1.0
2011-02-16,16.22,16.32,15.67,15.83,140500,11.1714744377493,11.2403491260215,10.7926636522523,10.9028631534878,203993.663745887,0.0,1.0
2011-02-17,16.13,16.32,16.02,16.16,208900,11.1094872183044,11.2403491260215,11.033725061205,11.130149624786,303304.458053491,0.0,1.0
2011-02-18,16.26,16.45,16.07,16.29,183600,11.1990243130582,11.3298862207754,11.0681624053411,11.2196867195399,266571.079457258,0.0,1.0
2011-02-22,11.88,14.12,11.8,14.1,1868000,8.18231296673626,9.72510598403334,8.12721321611851,9.7113310463789,2712171.98489192,0.0,1.0
2011-02-23,11.07,12.2,11.0,12.19,851500,7.62442799173152,8.40271196920727,7.57621570994098,8.39582450038005,1236303.23615389,0.0,1.0
2011-02-24,10.82,11.37,10.75,11.06,550500,7.45224127105104,7.83105205654809,7.40402898926051,7.6175405229043,799277.664712528,0.0,1.0
2011-02-25,11.64,11.69,11.0,11.0,480700,8.01701371488301,8.0514510590191,7.57621570994098,7.57621570994098,697934.193328451,0.0,1.0
2011-02-28,11.45,11.78,11.34,11.74,292900,7.88615180716584,8.11343827846407,7.81038965006643,8.0858884031552,425265.08264178,0.0,1.0
2011-03-01,10.99,11.56,10.82,11.45,265200,7.56932824111377,7.96191396426525,7.45224127105104,7.88615180716584,385047.114771594,0.0,1.0
2011-03-02,10.94,11.15,10.7,10.96,210100,7.53489089697767,7.67952774234927,7.36959164512441,7.54866583463211,305046.752690467,0.0,1.0
2011-03-03,11.2,11.31,10.93,11.05,309800,7.71396508648537,7.78972724358478,7.52800342815045,7.61065305407708,449802.398779185,0.0,1.0
2011-03-04,11.3,11.44,10.87,11.17,189500,7.78283977475756,7.87926433833862,7.48667861518714,7.69330268000371,275137.361422387,0.0,1.0
2011-03-07,10.83,11.39,10.65,11.35,214400,7.45912873987826,7.84482699420253,7.33515430098832,7.81727711889365,311289.97513963,0.0,1.0
2011-03-08,11.23,11.39,10.79,10.8,197300,7.73462749296702,7.84482699420253,7.43157886456938,7.4384663333966,286462.276562728,0.0,1.0
2011-03-09,11.23,11.36,11.03,11.23,145100,7.73462749296702,7.82416458772087,7.59687811642264,7.73462749296702,210672.459854292,0.0,1.0
2011-03-10,10.82,11.2,10.76,11.03,178700,7.45224127105104,7.71396508648537,7.41091645808773,7.59687811642264,259456.709689607,0.0,1.0
2011-03-11,10.75,10.857,10.6,10.76,145500,7.40402898926051,7.47772490571175,7.30071695685222,7.41091645808773,211253.224733284,0.0,1.0
2011-03-14,10.6,10.82,10.5,10.62,130200,7.30071695685222,7.45224127105104,7.23184226858003,7.31449189450666,189038.968111846,0.0,1.0
2011-03-15,10.42,10.55,10.1,10.13,272400,7.17674251796228,7.26627961271613,6.95634351549127,6.97700592197293,395500.882593447,0.0,1.0
2011-03-16,10.17,10.52,10.091,10.31,137700,7.0045557972818,7.24561720623447,6.95014479354677,7.10098036086287,199928.309592943,0.0,1.0
2011-03-17,10.1,10.48,10.09,10.39,193200,6.95634351549127,7.21806733092559,6.94945604666405,7.15608011148062,280509.436553062,0.0,1.0
2011-03-18,10.81,10.85,10.246,10.26,265300,7.44535380222382,7.4729036775327,7.05690056036867,7.06654301672677,385192.305991342,0.0,1.0
2011-03-21,11.21,11.38,11.0,11.0,149600,7.72085255531259,7.83793952537531,7.57621570994098,7.57621570994098,217206.06474295,0.0,1.0
2011-03-22,11.1,11.27,11.0,11.27,107500,7.64509039821318,7.7621773682759,7.57621570994098,7.7621773682759,156080.561229059,0.0,1.0
2011-03-23,11.14,11.39,10.9912,11.03,179600,7.67264027352205,7.84482699420253,7.57015473737303,7.59687811642264,260763.430667339,0.0,1.0
2011-03-24,10.97,11.24,10.97,11.24,186600,7.55555330345933,7.74151496179424,7.55555330345933,7.74151496179424,270926.816049696,0.0,1.0
2011-03-25,10.8,11.1,10.772,11.02,253100,7.4384663333966,7.64509039821318,7.41918142068039,7.58999064759542,367478.977182091,0.0,1.0
2011-03-28,10.88,11.05,10.8,10.86,272000,7.49356608401436,7.61065305407708,7.4384663333966,7.47979114635992,394920.117714455,0.0,1.0
2011-03-29,10.9,11.05,10.85,10.85,122800,7.50734102166879,7.61065305407708,7.4729036775327,7.4729036775327,178294.817850497,0.0,1.0
2011-03-30,10.95,11.18,10.91,10.99,130400,7.54177836580489,7.70019014883093,7.51422849049601,7.56932824111377,189329.350551342,0.0,1.0
2011-03-31,10.75,10.9,10.71,10.89,185400,7.40402898926051,7.50734102166879,7.37647911395163,7.50045355284158,269184.521412721,0.0,1.0
2011-04-01,10.98,11.01,10.76,10.87,224500,7.56244077228655,7.5831031787682,7.41091645808773,7.48667861518714,325954.288334174,0.0,1.0
2011-04-04,11.08,11.15,10.91,11.0,219800,7.63131546055874,7.67952774234927,7.51422849049601,7.57621570994098,319130.301006019,0.0,1.0
2011-04-05,11.03,11.25,11.02,11.05,36151,7.59687811642264,7.74840243062146,7.58999064759542,7.61065305407708,52488.0778510856,0.0,1.0
2011-04-06,11.04,11.2,10.94,11.15,30677,7.60376558524986,7.71396508648537,7.53489089697767,7.67952774234927,44540.3104820822,0.0,1.0
2011-04-07,10.74,11.06,10.74,11.06,165600,7.39714152043329,7.6175405229043,7.39714152043329,7.6175405229043,240436.659902624,0.0,1.0
2011-04-08,10.56,10.83,10.53,10.83,97000,7.27316708154335,7.45912873987826,7.25250467506169,7.45912873987826,140835.483155523,0.0,1.0
2011-04-11,10.34,10.78,10.32,10.54,107800,7.12164276734453,7.42469139574216,7.10786782969009,7.25939214388891,156516.134888302,0.0,1.0
2011-04-12,10.3,10.37,10.1,10.31,196000,7.09409289203565,7.14230517382618,6.95634351549127,7.10098036086287,284574.790706005,0.0,1.0
2011-04-13,10.18,10.44,10.07,10.41,178600,7.01144326610902,7.19051745561672,6.93568110900961,7.16985504913506,259311.518469859,0.0,1.0
2011-04-14,10.2,10.31,9.91,10.09,219900,7.02521820376346,7.10098036086287,6.82548160777411,6.94945604666405,319275.492225767,0.0,1.0
2011-04-15,10.35,10.37,10.06,10.15,189000,7.12853023617174,7.14230517382618,6.92879364018239,6.99078085962736,274411.405323647,0.0,1.0
2011-04-18,10.11,10.21,10.03,10.09,123800,6.96323098431849,7.03210567259068,6.90813123370073,6.94945604666405,179746.730047976,0.0,1.0
2011-04-19,10.2,10.25,10.0,10.18,164200,7.02521820376346,7.05965554789955,6.88746882721908,7.01144326610902,238403.982826153,0.0,1.0
2011-04-20,10.76,10.87,10.41,10.43,179700,7.41091645808773,7.48667861518714,7.16985504913506,7.1836299867895,260908.621887087,0.0,1.0
2011-04-21,10.49,10.86,10.43,10.86,83800,7.22495479975281,7.47979114635992,7.1836299867895,7.47979114635992,121670.242148792,0.0,1.0
2011-04-25,10.49,10.57,10.35,10.49,106600,7.22495479975281,7.28005455037056,7.12853023617174,7.22495479975281,154773.840251327,0.0,1.0
2011-04-26,10.77,10.91,10.4997,10.52,190300,7.41780392691495,7.51422849049601,7.23163564451522,7.24561720623447,276298.891180371,0.0,1.0
2011-04-27,10.88,10.97,10.63,10.78,144000,7.49356608401436,7.55555330345933,7.32137936333388,7.42469139574216,209075.356437065,0.0,1.0
2011-04-28,10.76,10.9,10.72,10.82,139000,7.41091645808773,7.50734102166879,7.38336658277885,7.45224127105104,201815.795449666,0.0,1.0
2011-04-29,10.72,10.945,10.71,10.81,71000,7.38336658277885,7.53833463139128,7.37647911395163,7.44535380222382,103085.766021053,0.0,1.0
2011-05-02,10.44,10.91,10.38,10.78,105000,7.19051745561672,7.51422849049601,7.1491926426534,7.42469139574216,152450.78073536,0.0,1.0
2011-05-03,10.24,10.53,10.03,10.42,115000,7.05276807907233,7.25250467506169,6.90813123370073,7.17674251796228,166969.902710156,0.0,1.0
2011-05-04,9.95,10.22,9.94,10.2,103200,6.85303148308298,7.0389931414179,6.84614401425576,7.02521820376346,149837.338779896,0.0,1.0
2011-05-05,9.83,10.24,9.76,9.84,175900,6.77038185715635,7.05276807907233,6.72216957536582,6.77726932598357,255391.355536664,0.0,1.0
2011-05-06,10.0,10.1,9.93,9.97,113000,6.88746882721908,6.95634351549127,6.83925654542854,6.86680642073742,164066.078315196,0.0,1.0
2011-05-09,10.2,10.23,9.86,9.99,88000,7.02521820376346,7.04588061024512,6.79104426363801,6.88058135839186,127768.273378206,0.0,1.0
2011-05-10,10.6,10.61,10.12,10.28,131800,7.30071695685222,7.30760442567944,6.97011845314571,7.08031795438121,191362.027627813,0.0,1.0
2011-05-11,10.02,10.65,9.97,10.52,141200,6.90124376487351,7.33515430098832,6.86680642073742,7.24561720623447,205010.002284122,0.0,1.0
2011-05-12,10.1,10.18,9.93,9.96,134300,6.95634351549127,7.01144326610902,6.83925654542854,6.8599189519102,194991.808121512,0.0,1.0
2011-05-13,9.735,10.18,9.69,10.11,128000,6.70495090329777,7.01144326610902,6.67395729357529,6.96323098431849,185844.761277391,0.0,1.0
2011-05-16,9.58,9.95,9.57,9.6,118800,6.59819513647588,6.85303148308298,6.59130766764866,6.61197007413031,172487.169060578,0.0,1.0
2011-05-17,9.68,9.83,9.43,9.48,132400,6.66706982474807,6.77038185715635,6.49488310406759,6.52932044820369,192233.174946301,0.0,1.0
2011-05-18,9.8,9.91,9.7,9.74,153300,6.7497194506747,6.82548160777411,6.6808447624025,6.70839463771138,222578.139873625,0.0,1.0
2011-05-19,9.875,9.99,9.84,9.92,174300,6.80137546687884,6.88058135839186,6.77726932598357,6.83236907660132,253068.296020697,0.0,1.0
2011-05-20,9.74,9.89,9.65,9.83,240900,6.70839463771138,6.81170667011967,6.64640741826641,6.77038185715635,349765.648372839,0.0,1.0
2011-05-23,9.52,9.7001,9.45,9.51,87800,6.55687032351256,6.68091363709078,6.50865804172203,6.54998285468534,127477.89093871,0.0,1.0
2011-05-24,9.66,9.91,9.5,9.62,203400,6.65329488709363,6.82548160777411,6.54309538585812,6.62574501178475,295318.940967354,0.0,1.0
2011-05-25,10.09,10.33,9.66,9.69,289200,6.94945604666405,7.11475529851731,6.65329488709363,6.67395729357529,419893.007511105,0.0,1.0
2011-05-26,10.21,10.23,9.85,10.05,127500,7.03210567259068,7.04588061024512,6.78415679481079,6.92190617135517,185118.805178651,0.0,1.0
2011-05-27,10.1,10.31,10.0,10.28,99000,6.95634351549127,7.10098036086287,6.88746882721908,7.08031795438121,143739.307550482,0.0,1.0
2011-05-31,10.75,10.78,10.19,10.29,347500,7.40402898926051,7.42469139574216,7.01833073493624,7.08720542320843,504539.488624166,0.0,1.0
2011-06-01,11.74,12.25,11.25,12.24,1275000,8.0858884031552,8.43714931334337,7.74840243062146,8.43026184451615,1851188.05178651,0.0,1.0
2011-06-02,11.43,12.17,11.36,11.82,546900,7.87237686951141,8.38204956272562,7.82416458772087,8.14098815377295,794050.780801601,0.0,1.0
2011-06-03,10.939,11.22,10.83,11.21,307800,7.53420215009495,7.7277400241398,7.45912873987826,7.72085255531259,446898.574384225,0.0,1.0
2011-06-06,10.6,10.97,10.57,10.74,199400,7.30071695685222,7.55555330345933,7.28005455037056,7.39714152043329,289511.292177435,0.0,1.0
2011-06-07,10.42,10.75,10.4,10.69,195900,7.17674251796228,7.40402898926051,7.16296758030784,7.36270417629719,284429.599486257,0.0,1.0
2011-06-08,10.17,10.49,10.09,10.34,183800,7.0045557972818,7.22495479975281,6.94945604666405,7.12164276734453,266861.461896753,0.0,1.0
2011-06-09,10.0,10.2,9.95,10.15,134700,6.96323098431849,7.10249560400486,6.92841482939689,7.06767944908326,193444.681503961,0.11,1.0
2011-06-10,9.87,10.11,9.75,9.94,124600,6.87270898152235,7.03982652514599,6.78915020971052,6.92145159841258,178939.920678497,0.0,1.0
2011-06-13,9.67,9.98,9.65,9.9,273300,6.73344436183598,6.94930452234985,6.71951789986734,6.8935986744753,392490.211247457,0.0,1.0
2011-06-14,9.8,9.97,9.67,9.82,379700,6.82396636463212,6.94234129136553,6.73344436183598,6.83789282660075,545292.840141454,0.0,1.0
2011-06-15,9.75,9.91,9.65,9.66,247500,6.78915020971052,6.90056190545962,6.71951789986734,6.72648113085166,355438.445970529,0.0,1.0
2011-06-16,9.79,9.99,9.66,9.76,332800,6.8170031336478,6.95626775333417,6.72648113085166,6.79611344069484,477939.049773705,0.0,1.0
2011-06-17,9.85,10.07,9.7,9.88,549000,6.85878251955371,7.01197360120872,6.75433405478893,6.87967221250666,788427.098334628,0.0,1.0
2011-06-20,9.93,10.02,9.75,9.78,474500,6.91448836742826,6.97715744628712,6.78915020971052,6.81003990266348,681436.535810165,0.0,1.0
2011-06-21,10.38,10.45,9.97,10.0,329100,7.22783376172259,7.27657637861282,6.94234129136553,6.96323098431849,472625.424520812,0.0,1.0
2011-06-22,10.14,10.47,10.11,10.33,288500,7.06071621809895,7.29050284058146,7.03982652514599,7.193017606801,414319.158232313,0.0,1.0
2011-06-23,10.43,10.47,9.871,9.97,118100,7.26264991664418,7.29050284058146,6.87340530462078,6.94234129136553,169605.173612604,0.0,1.0
2011-06-24,10.36,10.5,10.21,10.5,282300,7.21390729975395,7.31139253353441,7.10945883498918,7.31139253353441,405415.245646385,0.0,1.0
2011-06-27,10.39,10.5,10.2,10.38,127100,7.23479699270691,7.31139253353441,7.10249560400486,7.22783376172259,182530.208011532,0.0,1.0
2011-06-28,10.45,10.57,10.27,10.43,133200,7.27657637861282,7.36013515042464,7.15123822089509,7.26264991664418,191290.509104139,0.0,1.0
2011-06-29,10.64,10.69,10.41,10.53,139500,7.40887776731487,7.44369392223646,7.24872345467554,7.33228222648737,200338.033183389,0.0,1.0
2011-06-30,10.79,10.85,10.64,10.69,151000,7.51332623207965,7.55510561798556,7.40887776731487,7.44369392223646,216853.354915353,0.0,1.0
2011-07-01,10.92,10.95,10.56,10.75,159200,7.60384823487579,7.62473792782874,7.35317191944032,7.48547330814237,228629.49736771,0.0,1.0
2011-07-05,11.22,11.23,10.7,10.88,147100,7.81274516440534,7.81970839538966,7.45065715322078,7.57599531093851,211252.506675818,0.0,1.0
2011-07-06,11.05,11.2,10.99,11.18,91100,7.69437023767193,7.7988187024367,7.65259085176602,7.78489224046807,130830.070415819,0.0,1.0
2011-07-07,11.12,11.37,11.05,11.19,103500,7.74311285456216,7.91719362917012,7.69437023767193,7.79185547145239,148637.895587676,0.0,1.0
2011-07-08,11.02,11.03,10.75,10.91,78600,7.67348054471897,7.68044377570329,7.48547330814237,7.59688500389147,112878.633750641,0.0,1.0
2011-07-11,10.89,10.94,10.67,10.81,99500,7.58295854192283,7.61777469684442,7.42976746026783,7.52725269404828,142893.435854819,0.0,1.0
2011-07-12,10.81,11.1,10.65,10.84,110200,7.52725269404828,7.72918639259352,7.41584099829919,7.54814238700124,158259.865640211,0.0,1.0
2011-07-13,10.94,11.15,10.69,10.89,79000,7.61777469684442,7.76400254751511,7.44369392223646,7.58295854192283,113453.079723926,0.0,1.0
2011-07-14,10.51,11.05,10.47,10.98,77700,7.31835576451873,7.69437023767193,7.29050284058146,7.6456276207817,111586.130310748,0.0,1.0
2011-07-15,10.54,10.62,10.35,10.56,109900,7.33924545747168,7.39495130534623,7.20694406876963,7.35317191944032,157829.031160247,0.0,1.0
2011-07-18,10.34,10.48,10.04,10.48,117600,7.19998083778531,7.29746607156577,6.99108390825576,7.29746607156577,168887.116145997,0.0,1.0
2011-07-19,10.76,10.8,10.35,10.45,93800,7.49243653912669,7.52028946306397,7.20694406876963,7.27657637861282,134707.580735497,0.0,1.0
2011-07-20,10.66,10.86,10.43,10.76,65100,7.42280422928351,7.56206884896988,7.26264991664418,7.49243653912669,93491.0821522482,0.0,1.0
2011-07-21,10.91,10.95,10.58,10.69,95400,7.59688500389147,7.62473792782874,7.36709838140896,7.44369392223646,137005.36462864,0.0,1.0
2011-07-22,10.88,10.94,10.7,10.9,65300,7.57599531093851,7.61777469684442,7.45065715322078,7.58992177290715,93778.3051388911,0.0,1.0
2011-07-25,10.71,10.86,10.61,10.69,45700,7.4576203842051,7.56206884896988,7.38798807436191,7.44369392223646,65630.4524478916,0.0,1.0
2011-07-26,10.52,10.7,10.47,10.7,53600,7.32531899550305,7.45065715322078,7.29050284058146,7.45065715322078,76975.7604202842,0.0,1.0
2011-07-27,10.04,10.5,10.01,10.42,132100,6.99108390825576,7.31139253353441,6.97019421530281,7.25568668565986,189710.782677604,0.0,1.0
2011-07-28,9.92,10.1146,9.82,9.99,113100,6.90752513644394,7.04302961139878,6.83789282660075,6.95626775333417,162424.598946533,0.0,1.0
2011-07-29,9.93,10.0,9.69,9.75,155600,6.91448836742826,6.96323098431849,6.74737082380461,6.78915020971052,223459.483608139,0.0,1.0
2011-08-01,10.41,10.479,9.83,10.09,215600,7.24872345467554,7.29676974846734,6.84485605758507,7.02590006317735,309626.379600994,0.0,1.0
2011-08-02,9.99,10.55,9.97,10.35,190200,6.95626775333417,7.346208688456,6.94234129136553,7.20694406876963,273149.060297352,0.0,1.0
2011-08-03,10.23,10.28,9.69,10.03,169200,7.12338529695781,7.1582014518794,6.74737082380461,6.98412067727144,242990.646699853,0.0,1.0
2011-08-04,9.75,10.12,9.7,10.04,231400,6.78915020971052,7.04678975613031,6.75433405478893,6.99108390825576,332316.99554578,0.0,1.0
2011-08-05,9.66,10.12,9.3,9.93,188000,6.72648113085166,7.04678975613031,6.47580481541619,6.91448836742826,269989.607444281,0.0,1.0
2011-08-08,8.82,10.03,8.82,9.35,275900,6.14156972816891,6.98412067727144,6.14156972816891,6.51062097033778,396224.110073814,0.0,1.0
2011-08-09,9.4,9.4,8.33,9.12,262600,6.54543712525938,6.54543712525938,5.8003714099373,6.35046665769846,377123.781462064,0.0,1.0
2011-08-10,8.75,9.25,8.7,9.06,234400,6.09282711127868,6.4409886604946,6.05801095635708,6.30868727179255,336625.340345422,0.0,1.0
2011-08-11,8.99,9.1,8.79,8.81,236000,6.25994465490232,6.33654019572982,6.12068003521595,6.13460649718459,338923.124238565,0.0,1.0
2011-08-12,8.88,9.1,8.75,9.1,122200,6.18334911407482,6.33654019572982,6.09282711127868,6.33654019572982,175493.244838782,0.0,1.0
2011-08-15,9.05,9.1267,8.825,8.99,106100,6.30172404080823,6.35513202245795,6.14505134366106,6.25994465490232,152371.794414033,0.0,1.0
2011-08-16,8.66,8.97,8.62,8.91,176600,6.03015803241981,6.24601819293368,6.00230510848253,6.20423880702777,253617.897205638,0.0,1.0
2011-08-17,8.68,8.86,8.6004,8.7,154900,6.04408449438845,6.16942265210618,5.98865717575327,6.05801095635708,222454.203154889,0.0,1.0
2011-08-18,8.28,8.43,8.09,8.42,273700,5.76555525501571,5.87000371978048,5.63325386631366,5.86304048879617,393064.657220742,0.0,1.0
2011-08-19,8.41,8.54,8.04,8.07,173800,5.85607725781185,5.94659926060799,5.59843771139206,5.61932740434502,249596.775392638,0.0,1.0
2011-08-22,8.6,8.7,8.41,8.7,178900,5.9883786465139,6.05801095635708,5.85607725781185,6.05801095635708,256920.961552031,0.0,1.0
2011-08-23,9.07,9.22,8.0,8.6,334500,6.31565050277687,6.42009896754165,5.57058478745479,5.9883786465139,480380.445160169,0.0,1.0
2011-08-24,8.98,9.24,8.65,9.02,253300,6.252981423918,6.43402542951028,6.02319480143549,6.28083434785527,363767.912583172,0.0,1.0
2011-08-25,8.84,9.11,8.64,9.07,193400,6.15549619013754,6.34350342671414,6.01623157045117,6.31565050277687,277744.628083638,0.0,1.0
2011-08-26,9.11,9.22,8.64,8.74,156500,6.34350342671414,6.42009896754165,6.01623157045117,6.08586388029436,224751.987048032,0.0,1.0
2011-08-29,9.74,9.75,9.07,9.24,135400,6.78218697872621,6.78915020971052,6.31565050277687,6.43402542951028,194449.961957211,0.0,1.0
2011-08-30,9.6,9.8,9.36,9.67,151600,6.68470174494575,6.82396636463212,6.5175842013221,6.73344436183598,217715.023875282,0.0,1.0
2011-08-31,9.64,9.85,9.49,9.7,150300,6.71255466888302,6.85878251955371,6.60810620411824,6.75433405478893,215848.074462103,0.0,1.0
2011-09-01,9.45,9.77,9.25,9.62,192300,6.58025328018097,6.80307667167916,6.4409886604946,6.69862820691438,276164.901657102,0.0,1.0
2011-09-02,9.2,9.44,8.99,9.17,249500,6.40617250557301,6.57329004919665,6.25994465490232,6.38528281262005,358310.675836957,0.0,1.0
2011-09-06,9.01,9.17,8.8,8.86,151900,6.27387111687096,6.38528281262005,6.12764326620027,6.16942265210618,218145.858355246,0.0,1.0
2011-09-07,9.37,9.4,9.15,9.2,135800,6.52454743230642,6.54543712525938,6.37135635065142,6.40617250557301,195024.407930496,0.0,1.0
2011-09-08,9.07,9.5,8.99,9.29,127600,6.31565050277687,6.61506943510256,6.25994465490232,6.46884158443187,183248.265478139,0.0,1.0
2011-09-09,8.64,9.03,8.49,8.95,166100,6.01623157045117,6.28779757883959,5.9117831056864,6.23209173096505,238538.690406888,0.0,1.0
2011-09-12,9.14,9.16,8.3,8.49,220800,6.3643931196671,6.37831958163573,5.77948171698434,5.9117831056864,317094.177253708,0.0,1.0
2011-09-13,9.3,9.37,8.92,9.2,158800,6.47580481541619,6.52454743230642,6.21120203801209,6.40617250557301,228055.051394424,0.0,1.0
2011-09-14,9.5,9.71,9.15,9.42,102400,6.61506943510256,6.76129728577325,6.37135635065142,6.55936358722801,147058.16916114,0.0,1.0
2011-09-15,9.47,9.76,9.3,9.63,83800,6.59417974214961,6.79611344069484,6.47580481541619,6.7055914378987,120346.431403355,0.0,1.0
2011-09-16,9.51,9.71,9.29,9.55,261000,6.62203266608688,6.76129728577325,6.46884158443187,6.64988559002416,374825.997568922,0.0,1.0
2011-09-19,9.52,9.62,9.3,9.35,114000,6.6289958970712,6.69862820691438,6.47580481541619,6.51062097033778,163717.102386425,0.0,1.0
2011-09-20,9.42,9.68,9.4,9.52,122800,6.55936358722801,6.7404075928203,6.54543712525938,6.6289958970712,176354.913798711,0.0,1.0
2011-09-21,9.28,9.63,9.171,9.38,227800,6.46187835344756,6.7055914378987,6.38597913571848,6.53151066329074,327146.981786208,0.0,1.0
2011-09-22,8.8,9.22,8.61,8.92,207700,6.12764326620027,6.42009896754165,5.99534187749822,6.21120203801209,298281.071628601,0.0,1.0
2011-09-23,8.96,9.08,8.65,8.82,124900,6.23905496194936,6.32261373376119,6.02319480143549,6.14156972816891,179370.755158461,0.0,1.0
2011-09-26,9.13,9.16,8.75,9.06,109800,6.35742988868278,6.37831958163573,6.09282711127868,6.30868727179255,157685.419666926,0.0,1.0
2011-09-27,9.21,9.66,9.05,9.39,191400,6.41313573655733,6.72648113085166,6.30172404080823,6.53847389427506,274872.398217209,0.0,1.0
2011-09-28,8.54,9.38,8.54,9.24,157400,5.94659926060799,6.53151066329074,5.94659926060799,6.43402542951028,226044.490487924,0.0,1.0
2011-09-29,8.96,9.0,8.57,8.82,119700,6.23905496194936,6.26690788588664,5.96748895356094,6.14156972816891,171902.957505747,0.0,1.0
2011-09-30,8.58,9.1,8.55,8.76,163900,5.97445218454526,6.33654019572982,5.95356249159231,6.09979034226299,235379.237553817,0.0,1.0
2011-10-03,8.09,8.98,8.09,8.51,182200,5.63325386631366,6.252981423918,5.63325386631366,5.92570956765503,261660.140831638,0.0,1.0
2011-10-04,8.79,8.87,8.01,8.03,235700,6.12068003521595,6.1763858830905,5.57754801843911,5.59147448040774,338492.289758601,0.0,1.0
2011-10-05,8.92,9.0,8.66,8.83,112800,6.21120203801209,6.26690788588664,6.03015803241981,6.14853295915322,161993.764466568,0.0,1.0
2011-10-06,9.0,9.06,8.84,8.92,126600,6.26690788588664,6.30868727179255,6.15549619013754,6.21120203801209,181812.150544925,0.0,1.0
2011-10-07,8.81,9.05,8.61,9.05,138300,6.13460649718459,6.30172404080823,5.99534187749822,6.30172404080823,198614.695263532,0.0,1.0
2011-10-10,9.24,9.28,8.87,9.04,116600,6.43402542951028,6.46187835344756,6.1763858830905,6.29476080982391,167451.001212783,0.0,1.0
2011-10-11,9.4,9.45,9.04,9.12,100800,6.54543712525938,6.58025328018097,6.29476080982391,6.35046665769846,144760.385267997,0.0,1.0
2011-10-12,9.58,9.64,9.39,9.46,133100,6.67077528297711,6.71255466888302,6.53847389427506,6.58721651116529,191146.897610818,0.0,1.0
2011-10-13,9.5,9.61,9.34,9.5,51600,6.61506943510256,6.69166497593007,6.50365773935347,6.61506943510256,74103.5305538558,0.0,1.0
2011-10-14,9.62,9.64,9.44,9.64,78700,6.69862820691438,6.71255466888302,6.57329004919665,6.71255466888302,113022.245243962,0.0,1.0
2011-10-17,9.18,9.51,9.17,9.47,112300,6.39224604360437,6.62203266608688,6.38528281262005,6.59417974214961,161275.706999961,0.0,1.0
2011-10-18,9.58,9.64,9.02,9.24,144500,6.67077528297711,6.71255466888302,6.28083434785527,6.43402542951028,207518.60784946,0.0,1.0
2011-10-19,9.24,9.56,9.11,9.54,80600,6.43402542951028,6.65684882100847,6.34350342671414,6.64292235903984,115750.863617069,0.0,1.0
2011-10-20,9.44,9.5,8.99,9.22,105900,6.57329004919665,6.61506943510256,6.25994465490232,6.42009896754165,152084.57142739,0.0,1.0
2011-10-21,9.52,9.67,9.27,9.62,118100,6.6289958970712,6.73344436183598,6.45491512246324,6.69862820691438,169605.173612604,0.0,1.0
2011-10-24,9.76,9.83,9.49,9.57,115000,6.79611344069484,6.84485605758507,6.60810620411824,6.66381205199279,165153.21731964,0.0,1.0
2011-10-25,9.36,9.68,9.3,9.68,108800,6.5175842013221,6.7404075928203,6.47580481541619,6.7404075928203,156249.304733711,0.0,1.0
2011-10-26,9.81,9.86,9.212,9.53,105500,6.83092959561644,6.86574575053803,6.41452838275419,6.63595912805552,151510.125454104,0.0,1.0
2011-10-27,10.61,10.73,9.93,10.0,259100,7.38798807436191,7.47154684617374,6.91448836742826,6.96323098431849,372097.379195815,0.0,1.0
2011-10-28,10.5,10.73,10.41,10.51,109200,7.31139253353441,7.47154684617374,7.24872345467554,7.31835576451873,156823.750706997,0.0,1.0
2011-10-31,10.1,10.39,10.05,10.24,90600,7.03286329416167,7.23479699270691,6.99804713924008,7.13034852794213,130112.012949212,0.0,1.0
2011-11-01,9.63,9.93,9.54,9.77,120300,6.7055914378987,6.91448836742826,6.64292235903984,6.80307667167916,172764.626465675,0.0,1.0
2011-11-02,9.85,9.92,9.64,9.83,92200,6.85878251955371,6.90752513644394,6.71255466888302,6.84485605758507,132409.796842355,0.0,1.0
2011-11-03,10.3,10.35,9.67,10.02,114600,7.17212791384804,7.20694406876963,6.73344436183598,6.97715744628712,164578.771346354,0.0,1.0
2011-11-04,10.28,10.3,9.935,10.14,87600,7.1582014518794,7.17212791384804,6.91796998292042,7.06071621809895,125803.668149569,0.0,1.0
2011-11-07,10.14,10.24,9.81,10.24,86500,7.06071621809895,7.13034852794213,6.83092959561644,7.13034852794213,124223.941723033,0.0,1.0
2011-11-08,10.18,10.23,9.81,10.23,180300,7.08856914203622,7.12338529695781,6.83092959561644,7.12338529695781,258931.522458531,0.0,1.0
2011-11-09,9.58,10.07,9.57,9.83,150000,6.67077528297711,7.01197360120872,6.66381205199279,6.84485605758507,215417.239982139,0.0,1.0
2011-11-10,9.53,9.79,9.5,9.79,78100,6.63595912805552,6.8170031336478,6.61506943510256,6.8170031336478,112160.576284034,0.0,1.0
2011-11-11,9.81,9.9,9.68,9.68,100900,6.83092959561644,6.8935986744753,6.7404075928203,6.7404075928203,144903.996761319,0.0,1.0
2011-11-14,9.74,9.86,9.62,9.71,86000,6.78218697872621,6.86574575053803,6.69862820691438,6.76129728577325,123505.884256426,0.0,1.0
2011-11-15,9.94,10.01,9.59,9.71,73900,6.92145159841258,6.97019421530281,6.67773851396143,6.76129728577325,106128.893564534,0.0,1.0
2011-11-16,9.78,10.12,9.76,9.79,86600,6.81003990266348,7.04678975613031,6.79611344069484,6.8170031336478,124367.553216355,0.0,1.0
2011-11-17,9.79,9.972,9.64,9.79,72800,6.8170031336478,6.94373393756239,6.71255466888302,6.8170031336478,104549.167137998,0.0,1.0
2011-11-18,9.95,9.985,9.74,9.79,94800,6.92841482939689,6.95278613784201,6.78218697872621,6.8170031336478,136143.695668712,0.0,1.0
2011-11-21,9.49,9.78,9.435,9.69,108100,6.60810620411824,6.81003990266348,6.56980843370449,6.74737082380461,155244.024280461,0.0,1.0
2011-11-22,9.13,9.42,8.93,9.03,191300,6.35742988868278,6.55936358722801,6.21816526899641,6.28779757883959,274728.786723888,0.0,1.0
2011-11-23,8.99,9.13,8.97,9.03,124300,6.25994465490232,6.35742988868278,6.24601819293368,6.28779757883959,178509.086198532,0.0,1.0
2011-11-25,8.79,9.2,8.7782,8.93,62000,6.12068003521595,6.40617250557301,6.11246342265445,6.21816526899641,89039.125859284,0.0,1.0
2011-11-28,9.16,9.28,8.95,9.05,145900,6.37831958163573,6.46187835344756,6.23209173096505,6.30172404080823,209529.16875596,0.0,1.0
2011-11-29,8.84,9.17,8.77,9.15,74600,6.15549619013754,6.38528281262005,6.10675357324731,6.37135635065142,107134.174017784,0.0,1.0
2011-11-30,9.4,9.4825,9.19,9.29,306600,6.54543712525938,6.60288378088,6.39920927458869,6.46884158443187,440312.838523492,0.0,1.0
2011-12-01,9.24,9.53,9.24,9.35,102400,6.43402542951028,6.63595912805552,6.43402542951028,6.51062097033778,147058.16916114,0.0,1.0
2011-12-02,9.86,9.975,9.2,9.45,213000,6.86574575053803,6.94582290685769,6.40617250557301,6.58025328018097,305892.480774637,0.0,1.0
2011-12-05,9.96,10.15,9.84,10.12,135300,6.93537806038121,7.06767944908326,6.85181928856939,7.04678975613031,194306.350463889,0.0,1.0
2011-12-06,9.63,10.06,9.5,9.84,100000,7.06071621809895,7.37599222783753,6.96540021515472,7.214688222855,136388.430047863,0.51,1.0
2011-12-07,9.82,9.91,9.43,9.52,106400,7.20002422240204,7.26601222444035,6.91407621356937,6.98006421560768,145117.289570926,0.0,1.0
2011-12-08,9.76,9.95,9.63,9.69,157800,7.15603222104317,7.29534022534626,7.06071621809895,7.10470821945782,215220.942615528,0.0,1.0
2011-12-09,9.94,10.0,9.69,9.76,112300,7.28800822511978,7.33200022647866,7.10470821945782,7.15603222104317,153164.20694375,0.0,1.0
2011-12-12,9.8,9.88,9.63,9.75,113900,7.18536022194908,7.24401622376091,7.06071621809895,7.14870022081669,155346.421824516,0.0,1.0
2011-12-13,9.55,9.97,9.47,9.86,88500,7.00206021628712,7.31000422579922,6.94340421447529,7.22935222330795,120703.760592359,0.0,1.0
2011-12-14,9.3,9.52,9.29,9.45,121600,6.81876021062515,6.98006421560768,6.81142821039867,6.92874021402233,165848.330938201,0.0,1.0
2011-12-15,9.4,9.55,9.26,9.3,74100,6.89208021288994,7.00206021628712,6.78943220971923,6.81876021062515,101063.826665466,0.0,1.0
2011-12-16,9.5,9.67,9.26,9.49,445800,6.96540021515472,7.09004421900486,6.78943220971923,6.95806821492824,608019.621153374,0.0,1.0
2011-12-19,9.36,9.8,9.33,9.61,158200,6.86275221198402,7.18536022194908,6.84075621130459,7.04605221764599,215766.496335719,0.0,1.0
2011-12-20,9.95,10.0,9.55,9.55,136600,7.29534022534626,7.33200022647866,7.00206021628712,7.00206021628712,186306.595445381,0.0,1.0
2011-12-21,9.84,9.95,9.37,9.95,131000,7.214688222855,7.29534022534626,6.8700842122105,7.29534022534626,178668.8433627,0.0,1.0
2011-12-22,9.82,10.1,9.81,9.95,122900,7.20002422240204,7.40532022874344,7.19269222217556,7.29534022534626,167621.380528824,0.0,1.0
2011-12-23,9.74,9.9787,9.63,9.88,75300,7.14136822059021,7.31638306599626,7.06071621809895,7.24401622376091,102700.487826041,0.0,1.0
2011-12-27,9.75,9.82,9.6,9.72,68800,7.14870022081669,7.20002422240204,7.03872021741951,7.12670422013725,93835.2398729297,0.0,1.0
2011-12-28,9.9,10.02,9.68,9.75,163200,7.25868022421387,7.34666422693161,7.09737621923134,7.14870022081669,222585.917838112,0.0,1.0
2011-12-29,9.89,10.03,9.86,9.93,83000,7.25134822398739,7.35399622715809,7.22935222330795,7.2806762248933,113202.396939726,0.0,1.0
2011-12-30,9.57,9.92,9.55,9.87,161900,7.01672421674007,7.27334422466683,7.00206021628712,7.23668422353443,220812.86824749,0.0,1.0
2012-01-03,9.85,10.03,9.8,9.81,135500,7.22202022308148,7.35399622715809,7.18536022194908,7.19269222217556,184806.322714854,0.0,1.0
2012-01-04,9.75,9.8887,9.64,9.77,60400,7.14870022081669,7.25039506395795,7.06804821832542,7.16336422126965,82378.6117489093,0.0,1.0
2012-01-05,9.78,9.92,9.64,9.7,50900,7.17069622149612,7.27334422466683,7.06804821832542,7.1120402196843,69421.7108943623,0.0,1.0
2012-01-06,9.76,9.82,9.7,9.8,92100,7.15603222104317,7.20002422240204,7.1120402196843,7.18536022194908,125613.744074082,0.0,1.0
2012-01-09,9.7,9.81,9.67,9.81,101400,7.1120402196843,7.19269222217556,7.09004421900486,7.19269222217556,138297.868068533,0.0,1.0
2012-01-10,10.03,10.03,9.71,9.82,378200,7.35399622715809,7.35399622715809,7.11937221991078,7.20002422240204,515821.042441018,0.0,1.0
2012-01-11,10.02,10.03,9.91,9.99,128000,7.34666422693161,7.35399622715809,7.26601222444035,7.32466822625218,174577.190461265,0.0,1.0
2012-01-12,10.08,10.09,9.9,10.04,339800,7.39065622829049,7.39798822851696,7.25868022421387,7.36132822738457,463447.885302638,0.0,1.0
2012-01-13,9.94,10.0,9.83,9.95,273500,7.28800822511978,7.33200022647866,7.20735622262852,7.29534022534626,373022.356180906,0.0,1.0
2012-01-17,9.82,10.14,9.75,10.02,173400,7.20002422240204,7.43464822964936,7.14870022081669,7.34666422693161,236497.537702994,0.0,1.0
2012-01-18,10.32,10.33,9.75,9.79,256200,7.56662423372597,7.57395623395245,7.14870022081669,7.1780282217226,349427.157782625,0.0,1.0
2012-01-19,10.39,10.5,10.31,10.35,132900,7.61794823531132,7.69860023780259,7.55929223349949,7.58862023440541,181260.22353361,0.0,1.0
2012-01-20,10.58,10.634,10.16,10.36,181200,7.75725623961442,7.7968490408374,7.44931223010231,7.59595223463189,247135.835246728,0.0,1.0
2012-01-23,10.48,10.79,10.45,10.55,130900,7.68393623734963,7.91122824437047,7.66194023667019,7.73526023893498,178532.454932653,0.0,1.0
2012-01-24,10.65,10.68,10.19,10.41,223700,7.80858024119977,7.8305762418792,7.47130823078175,7.63261223576428,305100.91801707,0.0,1.0
2012-01-25,10.8,10.86,10.42,10.64,201500,7.91856024459695,7.96255224595582,7.63994423599076,7.80124824097329,274822.686546444,0.0,1.0
2012-01-26,10.87,10.9455,10.77,10.9,234000,7.9698842461823,8.02524084789221,7.89656424391751,7.99188024686173,319148.926311999,0.0,1.0
2012-01-27,11.25,11.27,10.8,10.8,170800,8.24850025478849,8.26316425524144,7.91856024459695,7.91856024459695,232951.43852175,0.0,1.0
2012-01-30,10.98,11.21,10.93,11.15,92600,8.05053624867356,8.21917225388257,8.01387624754117,8.1751802525237,126295.686224321,0.0,1.0
2012-01-31,10.94,11.08,10.835,11.02,121300,8.02120824776765,8.12385625093835,7.94422224538962,8.07986424957948,165439.165648058,0.0,1.0
2012-02-01,11.4,11.48,11.01,11.03,180300,8.35848025818567,8.4171362599975,8.072532249353,8.08719624980596,245908.339376297,0.0,1.0
2012-02-02,11.46,11.55,11.24,11.41,104300,8.40247225954454,8.46846026158285,8.24116825456201,8.36581225841215,142253.132539921,0.0,1.0
2012-02-03,11.81,11.94,11.54,11.65,125800,8.65909226747129,8.75440827041551,8.46112826135637,8.54178026384763,171576.645000212,0.0,1.0
2012-02-06,11.66,11.78,11.49,11.71,67700,8.54911226407411,8.63709626679186,8.42446826022397,8.58577226520651,92334.9671424033,0.0,1.0
2012-02-07,11.61,11.69,11.46,11.62,78600,8.51245226294172,8.57110826475355,8.40247225954454,8.5197842631682,107201.30601762,0.0,1.0
2012-02-08,11.57,11.79,11.41,11.63,64400,8.4831242620358,8.64442826701833,8.36581225841215,8.52711626339468,87834.1489508238,0.0,1.0
2012-02-09,11.56,11.59,11.32,11.58,116700,8.47579226180933,8.49778826248876,8.29982425637384,8.49045626226228,159165.297865856,0.0,1.0
2012-02-10,11.11,11.45,11.09,11.45,129800,8.14585225161779,8.39514025931806,8.13118825116483,8.39514025931806,177032.182202126,0.0,1.0
2012-02-13,11.41,11.42,11.2,11.2,71300,8.36581225841215,8.37314425863863,8.21184025365609,8.21184025365609,97244.9506241263,0.0,1.0
2012-02-14,11.27,11.41,11.15,11.37,86200,8.26316425524144,8.36581225841215,8.1751802525237,8.33648425750623,117566.826701258,0.0,1.0
2012-02-15,10.99,11.37,10.93,11.37,101000,8.05786824890004,8.33648425750623,8.01387624754117,8.33648425750623,137752.314348342,0.0,1.0
2012-02-16,11.42,11.42,11.01,11.03,93200,8.37314425863863,8.37314425863863,8.072532249353,8.08719624980596,127114.016804608,0.0,1.0
2012-02-17,11.27,11.45,11.171,11.45,98000,8.26316425524144,8.39514025931806,8.1905774529993,8.39514025931806,133660.661446906,0.0,1.0
2012-02-21,9.84,10.59,9.83,10.32,284900,7.214688222855,7.7645882398409,7.20735622262852,7.56662423372597,388570.637206362,0.0,1.0
2012-02-22,9.19,9.99,9.07,9.86,448000,6.73810820813388,7.32466822625218,6.65012420541614,7.22935222330795,611020.166614427,0.0,1.0
2012-02-23,9.15,9.19,8.925,8.99,231100,6.70878020722797,6.73810820813388,6.5438102021322,6.59146820360431,315193.661840611,0.0,1.0
2012-02-24,9.25,9.3,9.13,9.15,138900,6.78210020949276,6.81876021062515,6.69411620677501,6.70878020722797,189443.529336482,0.0,1.0
2012-02-27,9.25,9.295,9.13,9.14,140100,6.78210020949276,6.81509421051191,6.69411620677501,6.70144820700149,191080.190497056,0.0,1.0
2012-02-28,9.26,9.439,9.21,9.31,142000,6.78943220971923,6.9206750137732,6.75277220858684,6.82609221085163,193671.570667966,0.0,1.0
2012-02-29,9.0,9.364,9.0,9.34,221000,6.59880020383079,6.86568501207461,6.59880020383079,6.84808821153106,301418.430405777,0.0,1.0
2012-03-01,8.98,9.16,8.98,9.05,137800,6.58413620337783,6.71611220745445,6.58413620337783,6.63546020496318,187943.256605955,0.0,1.0
2012-03-02,8.69,9.07,8.65,9.01,137700,6.37150819680995,6.65012420541614,6.34218019590404,6.60613220405727,187806.868175907,0.0,1.0
2012-03-05,8.51,8.6855,8.46,8.65,133100,6.23953219273334,6.36820879670804,6.20287219160094,6.34218019590404,181533.000393706,0.0,1.0
2012-03-06,8.55,8.73,8.41,8.41,216100,6.26886019363925,6.40083619771587,6.16621219046855,6.16621219046855,294735.397333432,0.0,1.0
2012-03-07,8.47,8.59,8.45,8.59,163800,6.21020419182742,6.29818819454517,6.19554019137446,6.29818819454517,223404.2484184,0.0,1.0
2012-03-08,8.54,8.6,8.42,8.5,110300,6.26152819341277,6.30552019477164,6.17354419069503,6.23220019250686,150436.438342793,0.0,1.0
2012-03-09,8.66,8.85,8.52,8.52,79800,6.34951219613052,6.48882020043361,6.24686419295981,6.24686419295981,108837.967178195,0.0,1.0
2012-03-12,8.65,8.69,8.55,8.66,59900,6.34218019590404,6.37150819680995,6.26886019363925,6.34951219613052,81696.6695986699,0.0,1.0
2012-03-13,8.81,8.83,8.66,8.73,110600,6.4594921995277,6.47415619998065,6.34951219613052,6.40083619771587,150845.603632936,0.0,1.0
2012-03-14,8.65,8.82,8.63,8.78,71300,6.34218019590404,6.46682419975417,6.32751619545108,6.43749619884826,97244.9506241263,0.0,1.0
2012-03-15,8.82,8.83,8.5508,8.65,80900,6.46682419975417,6.47415619998065,6.26944675365737,6.34218019590404,110338.239908721,0.0,1.0
2012-03-16,8.79,8.905,8.69,8.85,161500,6.44482819907474,6.52914620167924,6.37150819680995,6.48882020043361,220267.314527299,0.0,1.0
2012-03-19,8.83,8.93,8.6,8.79,128800,6.47415619998065,6.54747620224544,6.30552019477164,6.44482819907474,175668.297901648,0.0,1.0
2012-03-20,8.69,8.83,8.6,8.72,95800,6.37150819680995,6.47415619998065,6.30552019477164,6.39350419748939,130660.115985853,0.0,1.0
2012-03-21,8.61,8.83,8.6,8.69,85900,6.31285219499812,6.47415619998065,6.30552019477164,6.37150819680995,117157.661411114,0.0,1.0
2012-03-22,8.64,8.695,8.5,8.53,109400,6.33484819567756,6.37517419692319,6.23220019250686,6.25419619318629,149208.942472362,0.0,1.0
2012-03-23,8.62,8.68,8.53,8.61,167300,6.3201841952246,6.36417619658347,6.25419619318629,6.31285219499812,228177.843470075,0.0,1.0
2012-03-26,8.82,8.92,8.75,8.76,105100,6.46682419975417,6.54014420201896,6.41550019816882,6.4228321983953,143344.239980304,0.0,1.0
2012-03-27,8.73,8.91,8.71,8.82,169200,6.40083619771587,6.53281220179248,6.38617219726291,6.46682419975417,230769.223640984,0.0,1.0
2012-03-28,8.78,8.81,8.69,8.72,365600,6.43749619884826,6.4594921995277,6.37150819680995,6.39350419748939,498636.100254987,0.0,1.0
2012-03-29,8.81,8.84,8.65,8.71,77100,6.4594921995277,6.48148820020713,6.34218019590404,6.38617219726291,105155.479566902,0.0,1.0
2012-03-30,8.89,8.91,8.7,8.9,134400,6.51814820133953,6.53281220179248,6.37884019703643,6.525480201566,183306.049984328,0.0,1.0
2012-04-02,8.93,8.95,8.8,8.82,160600,6.54747620224544,6.5621402026984,6.45216019930122,6.46682419975417,219039.818656868,0.0,1.0
2012-04-03,8.68,8.98,8.65,8.89,125700,6.36417619658347,6.58413620337783,6.34218019590404,6.51814820133953,171440.256570164,0.0,1.0
2012-04-04,8.48,8.68,8.44,8.56,128000,6.2175361920539,6.36417619658347,6.18820819114798,6.27619219386573,174577.190461265,0.0,1.0
2012-04-05,8.45,8.55,8.35,8.43,98200,6.19554019137446,6.26886019363925,6.12222018910968,6.18087619092151,133933.438307002,0.0,1.0
2012-04-09,8.3,8.4201,8.23,8.31,128600,6.08556018797728,6.17361751069729,6.03423618639193,6.09289218820376,175395.521041552,0.0,1.0
2012-04-10,8.14,8.37,8.12,8.29,111400,5.96824818435363,6.13688418956263,5.95358418390067,6.0782281877508,151936.711073319,0.0,1.0
2012-04-11,8.22,8.3,8.13,8.24,109300,6.02690418616546,6.08556018797728,5.96091618412715,6.04156818661841,149072.554042314,0.0,1.0
2012-04-12,8.31,8.4,8.25,8.25,90000,6.09289218820376,6.15888019024207,6.04890018684489,6.04890018684489,122749.587043077,0.0,1.0
2012-04-13,8.13,8.4,8.1,8.3,96200,5.96091618412715,6.15888019024207,5.93892018344771,6.08556018797728,131205.669706044,0.0,1.0
2012-04-16,8.2,8.31,8.1,8.2,59600,6.0122401857125,6.09289218820376,5.93892018344771,6.0122401857125,81287.5043085263,0.0,1.0
2012-04-17,8.3,8.41,8.29,8.29,81100,6.08556018797728,6.16621219046855,6.0782281877508,6.0782281877508,110611.016768817,0.0,1.0
2012-04-18,8.18,8.3,8.1,8.29,96800,5.99757618525954,6.08556018797728,5.93892018344771,6.0782281877508,132024.000286331,0.0,1.0
2012-04-19,8.07,8.25,8.05,8.21,107200,5.91692418276828,6.04890018684489,5.90226018231532,6.01957218593898,146208.397011309,0.0,1.0
2012-04-20,8.08,8.38,8.07,8.38,92200,5.92425618299475,6.14421618978911,5.91692418276828,6.14421618978911,125750.13250413,0.0,1.0
2012-04-23,7.99,8.06,7.8301,8.0,229200,5.85826818095645,5.9095921825418,5.74102949733505,5.86560018118292,312602.281669702,0.0,1.0
2012-04-24,8.09,8.14,7.97,7.97,130100,5.93158818322123,5.96824818435363,5.84360418050349,5.84360418050349,177441.34749227,0.0,1.0
2012-04-25,8.26,8.329,8.15,8.23,161800,6.05623218707137,6.10682298863407,5.9755801845801,6.03423618639193,220676.479817442,0.0,1.0
2012-04-26,8.22,8.32,8.21,8.23,41600,6.02690418616546,6.10022418843024,6.01957218593898,6.03423618639193,56737.586899911,0.0,1.0
2012-04-27,8.46,8.46,8.15,8.27,94700,6.20287219160094,6.20287219160094,5.9755801845801,6.06356418729785,129159.843255326,0.0,1.0
2012-04-30,8.14,8.45,8.12,8.43,88000,5.96824818435363,6.19554019137446,5.95358418390067,6.18087619092151,120021.818442119,0.0,1.0
2012-05-01,8.21,8.44,8.17,8.17,93000,6.01957218593898,6.18820819114798,5.99024418503306,5.99024418503306,126841.239944513,0.0,1.0
2012-05-02,8.25,8.26,8.06,8.17,70900,6.04890018684489,6.05623218707137,5.9095921825418,5.99024418503306,96699.3969039349,0.0,1.0
2012-05-03,7.92,8.22,7.9,8.22,118700,5.8069441793711,6.02690418616546,5.79228017891814,6.02690418616546,161893.066466813,0.0,1.0
2012-05-04,7.78,7.94,7.73,7.9,157400,5.70429617620039,5.82160817982405,5.667636175068,5.79228017891814,214675.388895337,0.0,1.0
2012-05-07,7.79,7.85,7.72,7.77,73000,5.71162817642687,5.75562017778574,5.66030417484152,5.69696417597391,99563.5539349401,0.0,1.0
2012-05-08,7.69,7.74,7.64,7.74,82700,5.63830817416209,5.67496817529448,5.60164817302969,5.67496817529448,112793.231649583,0.0,1.0
2012-05-09,7.76,7.83,7.57,7.6,184000,5.68963217574744,5.74095617733279,5.55032417144434,5.57232017212378,250954.711288068,0.0,1.0
2012-05-10,7.69,7.85,7.66,7.85,40000,5.63830817416209,5.75562017778574,5.61631217348265,5.75562017778574,54555.3720191452,0.0,1.0
2012-05-11,7.54,7.78,7.5,7.63,80800,5.52832817076491,5.70429617620039,5.49900016985899,5.59431617280321,110201.851478673,0.0,1.0
2012-05-14,7.56,7.63,7.424,7.45,86300,5.54299217121786,5.59431617280321,5.44327696813775,5.4623401687266,117703.215131306,0.0,1.0
2012-05-15,7.65,7.7486,7.52,7.55,67000,5.60898017325617,5.68127369548925,5.51366417031195,5.53566017099138,91380.2481320683,0.0,1.0
2012-05-16,7.47,7.75,7.46,7.7,65000,5.47700416917956,5.68230017552096,5.46967216895308,5.64564017438857,88652.4795311109,0.0,1.0
2012-05-17,7.46,7.549,7.42,7.51,68500,5.46967216895308,5.53492697096874,5.44034416804716,5.50633217008547,93426.0745827861,0.0,1.0
2012-05-18,7.39,7.56,7.36,7.45,109700,5.41834816736773,5.54299217121786,5.39635216668829,5.4623401687266,149618.107762506,0.0,1.0
2012-05-21,7.49,7.51,7.31,7.39,99400,5.49166816963251,5.50633217008547,5.3596921655559,5.41834816736773,135570.099467576,0.0,1.0
2012-05-22,7.13,7.51,7.08,7.51,125000,5.22771616147928,5.50633217008547,5.19105616034689,5.50633217008547,170485.537559829,0.0,1.0
2012-05-23,7.25,7.37,6.92,7.07,100000,5.31570016419703,5.40368416691477,5.07374415672323,5.18372416012041,136388.430047863,0.0,1.0
2012-05-24,7.18,7.44,7.03,7.25,69200,5.26437616261167,5.45500816850012,5.1543961592145,5.31570016419703,94380.7935931213,0.0,1.0
2012-05-25,7.15,7.19,7.03,7.19,54300,5.24238016193224,5.27170816283815,5.1543961592145,5.27170816283815,74058.9175159896,0.0,1.0
2012-05-29,7.29,7.34,7.1,7.23,124300,5.34502816510294,5.38168816623533,5.20572016079984,5.30103616374407,169530.818549494,0.0,1.0
2012-05-30,6.57,7.17,6.51,7.0,293200,4.81712414879648,5.2570441623852,4.7731321474376,5.13240015853506,399890.876900334,0.0,1.0
2012-05-31,6.55,6.63,6.52,6.59,399200,4.80246014834352,4.86111615015535,4.78046414766408,4.83178814924943,544462.612751069,0.0,1.0
2012-06-01,6.39,6.564,6.32,6.41,231300,4.68514814471986,4.81272494866059,4.63382414313451,4.69981214517282,315466.438700707,0.0,1.0
2012-06-04,6.52,6.57,6.4499,6.45,219100,4.78046414766408,4.81712414879648,4.72906682607647,4.72914014607873,298827.050234868,0.0,1.0
2012-06-05,6.59,6.629,6.48,6.48,163600,4.83178814924943,4.8603829501327,4.75113614675817,4.75113614675817,223131.471558304,0.0,1.0
2012-06-06,6.73,6.8,6.64,6.64,187300,4.93443615242014,4.98576015400549,4.86844815038183,4.86844815038183,255455.529479647,0.0,1.0
2012-06-07,6.89,7.07,6.826,6.84,177000,5.05174815604379,5.18372416012041,5.00482335459433,5.0150881549114,241407.521184718,0.0,1.0
2012-06-08,6.89,6.96,6.8,6.91,124900,5.05174815604379,5.10307215762914,4.98576015400549,5.06641215649675,170349.149129781,0.0,1.0
2012-06-11,6.62,7.0,6.62,7.0,128100,4.85378414992887,5.13240015853506,4.85378414992887,5.13240015853506,174713.578891313,0.0,1.0
2012-06-12,6.61,6.65,6.47,6.52,104200,4.9307701523069,4.96060839831178,4.82633629128981,4.86363409879591,139686.494954091,0.115,1.0
2012-06-13,6.56,6.7,6.51,6.58,87400,4.89347234480079,4.99790620581788,4.85617453729469,4.90839146780323,117165.063905831,0.0,1.0
2012-06-14,6.59,6.73,6.51,6.59,90000,4.91585102930445,5.02028489032154,4.85617453729469,4.91585102930445,120650.523472823,0.0,1.0
2012-06-15,6.69,6.73,6.48,6.57,181500,4.99044664431666,5.02028489032154,4.83379585279103,4.90093190630201,243311.889003527,0.0,1.0
2012-06-18,6.53,6.73,6.51,6.65,120100,4.87109366029713,5.02028489032154,4.85617453729469,4.96060839831178,161001.420767623,0.0,1.0
2012-06-19,6.66,6.7,6.53,6.54,118100,4.968067959813,4.99790620581788,4.87109366029713,4.87855322179835,158320.298023783,0.0,1.0
2012-06-20,6.7,6.82,6.64,6.68,104100,4.99790620581788,5.08742094383253,4.95314883681056,4.98298708281544,139552.438816899,0.0,1.0
2012-06-21,6.49,6.68,6.45,6.68,93000,4.84125541429225,4.98298708281544,4.81141716828736,4.98298708281544,124672.207588584,0.0,1.0
2012-06-22,6.68,6.7,6.51,6.51,400900,4.98298708281544,4.99790620581788,4.85617453729469,4.85617453729469,537431.054002832,0.0,1.0
2012-06-25,6.47,6.66,6.46,6.63,74400,4.82633629128981,4.968067959813,4.81887672978858,4.94568927530934,99737.7660708672,0.0,1.0
2012-06-26,6.42,6.54,6.37,6.51,106800,4.7890384837837,4.87855322179835,4.7517406762776,4.85617453729469,143171.954521084,0.0,1.0
2012-06-27,6.44,6.55,6.4,6.42,140200,4.80395760678614,4.88601278329957,4.77411936078126,4.7890384837837,187946.704343221,0.0,1.0
2012-06-28,6.66,6.68,6.37,6.37,259600,4.968067959813,4.98298708281544,4.7517406762776,4.7517406762776,348009.732150499,0.0,1.0
2012-06-29,6.91,6.96,6.79,6.83,136300,5.15455699734352,5.19185480484962,5.06504225932887,5.09488050533375,182718.514992731,0.0,1.0
2012-07-02,7.02,7.02,6.77,6.92,134200,5.23661217385694,5.23661217385694,5.05012313632643,5.16201655884474,179903.336111699,0.0,1.0
2012-07-03,7.21,7.24,6.9885,7.03,45100,5.37834384238014,5.4007225268838,5.2131145551281,5.24407173535817,60459.3178736037,0.0,1.0
2012-07-05,7.17,7.2594,7.11,7.22,42300,5.34850559637526,5.41519407619617,5.30374822736793,5.38580340388136,56705.7460322269,0.0,1.0
2012-07-06,7.26,7.29,7.13,7.13,102700,5.41564164988624,5.4380203343899,5.31866735037037,5.31866735037037,137675.652896211,0.0,1.0
2012-07-09,7.41,7.45,7.17,7.22,183200,5.52753507240455,5.55737331840944,5.34850559637526,5.38580340388136,245590.843335792,0.0,1.0
2012-07-10,7.65,7.67,7.37,7.49,143100,5.70656454843385,5.72148367143629,5.49769682639967,5.58721156441432,191834.332321789,0.0,1.0
2012-07-11,7.73,7.77,7.55,7.69,117300,5.76624104044362,5.7960792864485,5.63196893342164,5.73640279443873,157247.848926246,0.0,1.0
2012-07-12,7.74,7.76,7.51,7.69,182500,5.77370060194484,5.78861972494728,5.60213068741676,5.73640279443873,244652.450375447,0.0,1.0
2012-07-13,7.88,7.95,7.69,7.75,86700,5.87813446296193,5.93035139347047,5.73640279443873,5.78116016344606,116226.670945486,0.0,1.0
2012-07-16,7.88,7.9,7.72,7.89,108400,5.87813446296193,5.89305358596437,5.7587814789424,5.88559402446315,145316.852716156,0.0,1.0
2012-07-17,7.98,7.98,7.84,7.91,120800,5.95273007797413,5.95273007797413,5.84829621695704,5.90051314746559,161939.813727967,0.0,1.0
2012-07-18,8.39,8.41,7.9695,7.99,129000,6.25857209952418,6.27349122252662,5.94489753839785,5.96018963947536,172932.416977714,0.0,1.0
2012-07-19,8.35,8.4,8.2005,8.4,92900,6.2287338535193,6.2660316610254,6.11721340907605,6.2660316610254,124538.151451392,0.0,1.0
2012-07-20,8.22,8.39,8.11,8.25,114300,6.13175955400343,6.25857209952418,6.04970437749,6.15413823850709,153226.164810486,0.0,1.0
2012-07-23,7.95,8.08,7.9,8.08,92900,5.93035139347047,6.02732569298634,5.89305358596437,6.02732569298634,124538.151451392,0.0,1.0
2012-07-24,7.69,7.96,7.64,7.96,86000,5.73640279443873,5.93781095497169,5.69910498693263,5.93781095497169,115288.277985142,0.0,1.0
2012-07-25,7.65,7.84,7.55,7.77,107200,5.70656454843385,5.84829621695704,5.63196893342164,5.7960792864485,143708.179069852,0.0,1.0
2012-07-26,7.67,7.79,7.58,7.74,52800,5.72148367143629,5.81099840945094,5.65434761792531,5.77370060194484,70781.6404373897,0.0,1.0
2012-07-27,7.92,7.95,7.66,7.68,81000,5.90797270896681,5.93035139347047,5.71402410993507,5.72894323293751,108585.471125541,0.0,1.0
2012-07-30,7.78,8.13,7.6905,7.95,163700,5.80353884794972,6.06462350049244,5.73677577251379,5.93035139347047,219449.896583347,0.0,1.0
2012-07-31,7.73,7.83,7.63,7.74,123300,5.76624104044362,5.84083665545582,5.69164542543141,5.77370060194484,165291.217157768,0.0,1.0
2012-08-01,7.51,7.86,7.51,7.79,188500,5.60213068741676,5.86321533995949,5.60213068741676,5.81099840945094,252695.818606969,0.0,1.0
2012-08-02,7.36,7.595,7.32,7.48,73700,5.49023726489845,5.66553696017714,5.46039901889357,5.5797520029131,98799.3731105231,0.0,1.0
2012-08-03,7.64,7.714,7.4001,7.5,61300,5.69910498693263,5.75430574204166,5.52015010651834,5.59467112591554,82176.4120987119,0.0,1.0
2012-08-06,7.7,7.8,7.581,7.65,85700,5.74386235593995,5.81845797095216,5.65509357407543,5.70656454843385,114886.109573566,0.0,1.0
2012-08-07,7.72,7.84,7.67,7.74,72300,5.7587814789424,5.84829621695704,5.72148367143629,5.77370060194484,96922.5871898347,0.0,1.0
2012-08-08,7.72,7.82,7.65,7.65,58900,5.7587814789424,5.8333770939546,5.70656454843385,5.70656454843385,78959.0648061032,0.0,1.0
2012-08-09,7.74,7.8,7.65,7.73,81900,5.77370060194484,5.81845797095216,5.70656454843385,5.76624104044362,109791.976360269,0.0,1.0
2012-08-10,7.77,7.84,7.71,7.74,52900,5.7960792864485,5.84829621695704,5.75132191744117,5.77370060194484,70915.6965745817,0.0,1.0
2012-08-13,7.83,7.83,7.7,7.77,70300,5.84083665545582,5.84083665545582,5.74386235593995,5.7960792864485,94241.4644459943,0.0,1.0
2012-08-14,7.64,7.9199,7.56,7.85,89600,5.69910498693263,5.9078981133518,5.63942849492286,5.85575577845826,120114.298924055,0.0,1.0
2012-08-15,7.83,7.85,7.58,7.58,105900,5.84083665545582,5.85575577845826,5.65434761792531,5.65434761792531,141965.449286356,0.0,1.0
2012-08-16,7.98,7.98,7.73,7.84,77200,5.95273007797413,5.95273007797413,5.76624104044362,5.84829621695704,103491.337912244,0.0,1.0
2012-08-17,8.01,8.03,7.8,7.95,80800,5.9751087624778,5.99002788548024,5.81845797095216,5.93035139347047,108317.358851157,0.0,1.0
2012-08-20,8.06,8.08,7.85,7.995,102000,6.0124065699839,6.02732569298634,5.85575577845826,5.96391942022596,136737.259935866,0.0,1.0
2012-08-21,9.43,10.09,9.12,9.62,895900,7.03436649565114,7.52669755473171,6.8031200891133,7.17609816417433,1201008.93310336,0.0,1.0
2012-08-22,9.55,9.71,9.37,9.5,414600,7.12388123366579,7.24323421768532,6.98960912664381,7.08658342615968,555796.74479814,0.0,1.0
2012-08-23,9.51,9.7084,9.43,9.55,281900,7.0940429876609,7.24204068784512,7.03436649565114,7.12388123366579,377904.250744321,0.0,1.0
2012-08-24,9.51,9.64,9.25,9.47,204700,7.0940429876609,7.19101728717677,6.90009438862917,7.06420474165602,274412.912832077,0.0,1.0
2012-08-27,9.72,9.87,9.51,9.55,364700,7.25069377918654,7.36258720170485,7.0940429876609,7.12388123366579,488902.732339319,0.0,1.0
2012-08-28,9.78,9.84,9.685,9.72,239500,7.29545114819386,7.34020851720119,7.22458531393227,7.25069377918654,321064.448574902,0.0,1.0
2012-08-29,9.8,9.86,9.77,9.82,217900,7.31037027119631,7.35512764020363,7.28799158669264,7.32528939419875,292108.322941424,0.0,1.0
2012-08-30,9.52,9.82,9.49,9.75,183800,7.10150254916212,7.32528939419875,7.07912386465846,7.2730724636902,246395.180158944,0.0,1.0
2012-08-31,9.56,9.73,9.52,9.63,164400,7.13134079516701,7.25815334068776,7.10150254916212,7.18355772567555,220388.289543691,0.0,1.0
2012-09-04,9.61,9.7,9.26,9.55,250000,7.16863860267311,7.2357746561841,6.90755395013039,7.12388123366579,335140.342980065,0.0,1.0
2012-09-05,9.67,9.79,9.61,9.65,224900,7.21339597168044,7.30291070969508,7.16863860267311,7.19847684867799,301492.252544866,0.0,1.0
2012-09-06,9.71,9.87,9.5599,9.7,401300,7.24323421768532,7.36258720170485,7.131266199552,7.2357746561841,537967.2785516,0.0,1.0
2012-09-07,9.83,9.91,9.63,9.77,293300,7.33274895569997,7.39242544770973,7.18355772567555,7.28799158669264,393186.650384212,0.0,1.0
2012-09-10,9.91,10.0,9.71,9.85,372300,7.39242544770973,7.45956150122072,7.24323421768532,7.34766807870241,499090.998765913,0.0,1.0
2012-09-11,9.73,9.99,9.63,9.92,142100,7.25815334068776,7.4521019397195,7.18355772567555,7.39988500921095,190493.770949869,0.0,1.0
2012-09-12,9.56,9.73,9.45,9.73,170800,7.13134079516701,7.25815334068776,7.04928561865358,7.25815334068776,228967.88232398,0.0,1.0
2012-09-13,9.65,9.86,9.4701,9.56,313300,7.19847684867799,7.35512764020363,7.06427933727103,7.13134079516701,419997.877822618,0.0,1.0
2012-09-14,9.65,9.75,9.54,9.73,329600,7.19847684867799,7.2730724636902,7.11642167216457,7.25815334068776,441849.028184918,0.0,1.0
2012-09-17,9.52,9.64,9.48,9.57,246400,7.10150254916212,7.19101728717677,7.07166430315724,7.13880035666823,330314.322041152,0.0,1.0
2012-09-18,9.5,9.57,9.37,9.54,233900,7.08658342615968,7.13880035666823,6.98960912664381,7.11642167216457,313557.304892149,0.0,1.0
2012-09-19,9.53,9.63,9.39,9.55,321500,7.10896211066335,7.18355772567555,7.00452824964626,7.12388123366579,430990.481072363,0.0,1.0
2012-09-20,9.48,9.63,9.42,9.49,312700,7.07166430315724,7.18355772567555,7.02690693414992,7.07912386465846,419193.540999465,0.0,1.0
2012-09-21,9.72,9.9,9.51,9.51,334100,7.25069377918654,7.38496588620851,7.0940429876609,7.0940429876609,447881.554358559,0.0,1.0
2012-09-24,9.68,9.82,9.62,9.65,123500,7.22085553318166,7.32528939419875,7.17609816417433,7.19847684867799,165559.329432152,0.0,1.0
2012-09-25,9.49,9.82,9.49,9.73,193700,7.07912386465846,7.32528939419875,7.07912386465846,7.25815334068776,259666.737740954,0.0,1.0
2012-09-26,9.44,9.61,9.37,9.54,197300,7.04182605715236,7.16863860267311,6.98960912664381,7.11642167216457,264492.758679867,0.0,1.0
2012-09-27,9.66,9.75,9.4601,9.51,191400,7.20593641017921,7.2730724636902,7.05681977576981,7.0940429876609,256583.446585538,0.0,1.0
2012-09-28,9.51,9.7098,9.51,9.59,120400,7.0940429876609,7.24308502645529,7.0940429876609,7.15371947967067,161403.589179199,0.0,1.0
2012-10-01,9.44,9.56,9.32,9.55,116800,7.04182605715236,7.13134079516701,6.95231131913771,7.12388123366579,156577.568240286,0.0,1.0
2012-10-02,9.285,9.47,9.17,9.46,176700,6.92620285388344,7.06420474165602,6.8404178966194,7.0567451801548,236877.19441831,0.0,1.0
2012-10-03,9.24,9.42,9.14,9.28,103500,6.89263482712794,7.02690693414992,6.81803921211574,6.92247307313283,138748.101993747,0.0,1.0
2012-10-04,9.28,9.39,9.06,9.26,110000,6.92247307313283,7.00452824964626,6.75836272010597,6.90755395013039,147461.750911229,0.0,1.0
2012-10-05,9.25,9.48,9.23,9.3,107700,6.90009438862917,7.07166430315724,6.88517526562672,6.93739219613527,144378.459755812,0.0,1.0
2012-10-08,9.25,9.34,9.07,9.23,67100,6.90009438862917,6.96723044214015,6.76582228160719,6.88517526562672,89951.6680558494,0.0,1.0
2012-10-09,9.3,9.31,9.19,9.27,139100,6.93739219613527,6.94485175763649,6.85533701962184,6.91501351163161,186472.086834108,0.0,1.0
2012-10-10,9.37,9.43,9.28,9.29,92300,6.98960912664381,7.03436649565114,6.92247307313283,6.92993263463405,123733.81462824,0.0,1.0
2012-10-11,9.49,9.68,9.44,9.44,97500,7.07912386465846,7.22085553318166,7.04182605715236,7.04182605715236,130704.733762225,0.0,1.0
2012-10-12,9.25,9.47,9.1403,9.47,75500,6.90009438862917,7.06420474165602,6.81826299896077,7.06420474165602,101212.38357998,0.0,1.0
2012-10-15,9.31,9.37,9.13,9.25,69600,6.94485175763649,6.98960912664381,6.81057965061452,6.90009438862917,93303.0714856501,0.0,1.0
2012-10-16,9.25,9.44,9.17,9.35,88400,6.90009438862917,7.04182605715236,6.8404178966194,6.97469000364137,118505.625277751,0.0,1.0
2012-10-17,9.17,9.36,9.12,9.26,62100,6.8404178966194,6.98214956514259,6.8031200891133,6.90755395013039,83248.8611962481,0.0,1.0
2012-10-18,8.97,9.27,8.97,9.18,91600,6.69122666659499,6.91501351163161,6.69122666659499,6.84787745812062,122795.421667896,0.0,1.0
2012-10-19,8.6,9.03,8.46,8.88,179200,6.41522289104982,6.73598403560231,6.31078903003273,6.624090613084,240228.597848111,0.0,1.0
2012-10-22,8.85,8.945,8.6,8.6,83400,6.60171192858034,6.67257776284193,6.41522289104982,6.41522289104982,111802.81841815,0.0,1.0
2012-10-23,8.93,8.94,8.7817,8.79,81200,6.6613884205901,6.66884798209132,6.550763123527,6.55695455957301,108853.583399925,0.0,1.0
2012-10-24,8.86,8.98,8.76,8.98,58100,6.60917149008156,6.69868622809621,6.53457587506935,6.69868622809621,77886.6157085671,0.0,1.0
2012-10-25,8.96,8.98,8.85,8.96,62800,6.68376710509377,6.69868622809621,6.60171192858034,6.68376710509377,84187.2541565923,0.0,1.0
2012-10-26,8.9,8.99,8.7,8.93,95800,6.63900973608644,6.70614578959743,6.48981850606202,6.6613884205901,128425.779429961,0.0,1.0
2012-10-31,8.77,8.9057,8.66,8.88,61800,6.54203543657057,6.64326168614213,6.45998026005714,6.624090613084,82846.6927846721,0.0,1.0
2012-11-01,9.01,9.19,8.7,8.8,152500,6.72106491259987,6.85533701962184,6.48981850606202,6.56441412107423,204435.60921784,0.0,1.0
2012-11-02,8.72,9.01,8.6294,9.01,97700,6.50473762906447,6.72106491259987,6.43715400186341,6.72106491259987,130972.846036609,0.0,1.0
2012-11-05,8.84,8.9,8.68,8.68,37500,6.59425236707912,6.63900973608644,6.47489938305958,6.47489938305958,50271.0514470097,0.0,1.0
2012-11-06,8.95,9.075,8.77,8.89,69700,6.67630754359254,6.7695520623578,6.54203543657057,6.63155017458522,93437.1276228421,0.0,1.0
2012-11-07,8.6293,8.82,8.41,8.82,120800,6.4370794062484,6.57933324407667,6.27349122252662,6.57933324407667,161939.813727967,0.0,1.0
2012-11-08,8.3396,8.72,8.33,8.57,71000,6.22097590955803,6.50473762906447,6.21381473051686,6.39284420654616,95179.8574063385,0.0,1.0
2012-11-09,8.24,8.33,7.57,8.26,178200,6.14667867700587,6.21381473051686,5.64688805642408,6.16159780000831,238888.03647619,0.0,1.0
2012-11-12,8.31,8.35,8.01,8.28,87600,6.19889560751442,6.2287338535193,5.9751087624778,6.17651692301076,117433.176180215,0.0,1.0
2012-11-13,8.3,8.39,8.22,8.3,84000,6.1914360460132,6.25857209952418,6.13175955400343,6.1914360460132,112607.155241302,0.0,1.0
2012-11-14,8.1198,8.3,8.08,8.3,79300,6.0570147477612,6.1914360460132,6.02732569298634,6.1914360460132,106306.516793277,0.0,1.0
2012-11-15,8.03,8.192,7.99,8.09,165800,5.99002788548024,6.11087278180001,5.96018963947536,6.03478525448756,222265.075464379,0.0,1.0
2012-11-16,8.27,8.3,7.85,8.0,128600,6.16905736150953,6.1914360460132,5.85575577845826,5.96764920097658,172396.192428946,0.0,1.0
2012-11-19,8.14,8.45,7.99,8.33,141500,6.07208306199367,6.30332946853151,5.96018963947536,6.21381473051686,189689.434126717,0.0,1.0
2012-11-20,9.39,9.45,8.62,9.0,591200,7.00452824964626,7.04928561865358,6.43014201405226,6.71360535109865,792539.883079257,0.0,1.0
2012-11-21,9.56,9.61,9.12,9.12,160000,7.13134079516701,7.16863860267311,6.8031200891133,6.8031200891133,214489.819507242,0.0,1.0
2012-11-23,9.68,9.84,9.53,9.58,81400,7.22085553318166,7.34020851720119,7.10896211066335,7.14625991816945,109121.695674309,0.0,1.0
2012-11-26,9.82,9.83,9.6,9.62,119300,7.32528939419875,7.33274895569997,7.16117904117189,7.17609816417433,159928.971670087,0.0,1.0
2012-11-27,9.9,9.99,9.7658,9.79,98500,7.38496588620851,7.4521019397195,7.28485857086213,7.30291070969508,132045.295134146,0.0,1.0
2012-11-28,9.89,10.16,9.37,9.89,268100,7.37750632470729,7.57891448524025,6.98960912664381,7.37750632470729,359404.503811822,0.0,1.0
2012-11-29,10.14,10.2,9.93,9.93,128900,7.56399536223781,7.60875273124513,7.40734457071217,7.40734457071217,172798.360840521,0.0,1.0
2012-11-30,10.46,10.49,10.17,10.32,304400,7.80270133027687,7.82508001478053,7.58637404674147,7.69826746925978,408066.881612527,0.0,1.0
2012-12-03,10.66,10.69,10.34,10.53,223800,7.95189256030129,7.97427124480495,7.71318659226222,7.85491826078542,300017.635035754,0.0,1.0
2012-12-04,10.36,10.67,10.31,10.67,187400,7.72810571526466,7.95935212180251,7.69080790775856,7.95935212180251,251221.201097857,0.0,1.0
2012-12-05,10.02,10.53,10.0026,10.42,374500,7.47448062422316,7.85491826078542,7.46150098721104,7.77286308427199,502040.233784137,0.0,1.0
2012-12-06,9.87,9.88,9.41,9.43,132900,7.73556527676589,7.74340272892066,7.3750424776461,7.39071738195565,169570.413159051,0.5,1.0
2012-12-07,9.92,10.03,9.81,9.95,98200,7.77475253753978,7.86096451124233,7.68854056383722,7.79826489400411,125295.820708945,0.0,1.0
2012-12-10,10.11,10.14,9.89,9.91,129900,7.92366412848056,7.94717648494489,7.75124018107544,7.766915085385,165742.638595641,0.0,1.0
2012-12-11,10.06,10.21,9.87,10.21,127100,7.88447686770667,8.00203865002834,7.73556527676589,8.00203865002834,162170.049003125,0.0,1.0
2012-12-12,9.8401,10.1292,9.83,10.08,88400,7.7121312948231,7.93871203661773,7.70421546814677,7.90015177201622,112791.75713514,0.0,1.0
2012-12-13,9.92,9.99,9.83,9.83,53500,7.77475253753978,7.82961470262322,7.70421546814677,7.70421546814677,68261.9797141401,0.0,1.0
2012-12-14,9.92,10.07,9.77,9.86,80100,7.77475253753978,7.89231431986145,7.65719075521811,7.72772782461111,102201.58084304,0.0,1.0
2012-12-17,10.31,10.37,9.8,9.99,254100,8.08041317157612,8.12743788450478,7.68070311168244,7.82961470262322,324212.505520804,0.0,1.0
2012-12-18,10.44,10.49,10.28,10.31,151200,8.18230004958823,8.22148731036212,8.05690081511178,8.08041317157612,192919.83799585,0.0,1.0
2012-12-19,10.26,10.42,10.22,10.42,105900,8.04122591080223,8.16662514527868,8.00987610218312,8.16662514527868,135120.442088363,0.0,1.0
2012-12-20,10.37,10.49,10.03,10.34,198500,8.12743788450478,8.22148731036212,7.86096451124233,8.10392552804045,253271.083612277,0.0,1.0
2012-12-21,10.51,10.57,9.96,10.24,633700,8.23716221467168,8.28418692760035,7.80610234615889,8.02555100649267,808553.580277582,0.0,1.0
2012-12-24,10.4,10.55,10.26,10.49,69300,8.15095024096912,8.26851202329079,8.04122591080223,8.22148731036212,88421.5924147647,0.0,1.0
2012-12-26,10.8615,10.98,10.34,10.4,298800,8.51264865791212,8.60552246594624,8.10392552804045,8.15095024096912,381246.346515609,0.0,1.0
2012-12-27,10.81,10.99,10.3868,10.99,158000,8.47228577931502,8.61335991810102,8.14060480412481,8.61335991810102,201596.127006246,0.0,1.0
2012-12-28,10.75,10.894,10.4401,10.81,90600,8.42526106638635,8.53812037741515,8.18237842410978,8.47228577931502,115598.791814974,0.0,1.0
2012-12-31,11.08,11.1,10.49,10.73,276000,8.68389698749402,8.69957189180358,8.22148731036212,8.40958616207679,352155.259833695,0.0,1.0
2013-01-02,11.47,11.5,11.2701,11.33,268300,8.98955762153037,9.0130699779947,8.83288695295635,8.87983329136347,342330.638454277,0.0,1.0
2013-01-03,11.43,11.64,11.2702,11.45,129100,8.95820781291125,9.12279430816159,8.8329653274779,8.97388271722081,164721.898712065,0.0,1.0
2013-01-04,11.48,11.52,11.36,11.49,98300,8.99739507368514,9.02874488230426,8.90334564782781,9.00523252583992,125423.413194392,0.0,1.0
2013-01-07,11.46,11.5,11.38,11.38,136100,8.98172016937559,9.0130699779947,8.91902055213736,8.91902055213736,173653.372693355,0.0,1.0
2013-01-08,11.6,11.6,11.35,11.48,203300,9.09144449954248,9.09144449954248,8.89550819567303,8.99739507368514,259395.522913733,0.0,1.0
2013-01-09,11.52,11.6,11.37,11.6,233600,9.02874488230426,9.09144449954248,8.91118309998259,9.09144449954248,298056.046004171,0.0,1.0
2013-01-10,11.6,11.63,11.43,11.575,73000,9.09144449954248,9.11495685600682,8.95820781291125,9.07185086915553,93142.5143763034,0.0,1.0
2013-01-11,11.57,11.65,11.47,11.58,77200,9.06793214307815,9.13063176031637,8.98955762153037,9.07576959523292,98501.398765077,0.0,1.0
2013-01-14,11.68,11.73,11.381,11.5,119500,9.1541441167807,9.19333137755459,8.91980429735284,9.0130699779947,152473.020109154,0.0,1.0
2013-01-15,11.62,11.72,11.44,11.55,219700,9.10711940385204,9.18549392539982,8.96604526506603,9.05225723876859,280320.690527039,0.0,1.0
2013-01-16,11.42,11.62,11.41,11.55,90400,8.95037036075647,9.10711940385204,8.9425329086017,9.05225723876859,115343.60684408,0.0,1.0
2013-01-17,11.64,11.73,11.5,11.5,133300,9.12279430816159,9.19333137755459,9.0130699779947,9.0130699779947,170080.783100839,0.0,1.0
2013-01-18,11.34,11.61,11.23,11.6,318400,8.88767074351825,9.09928195169726,8.80145876981569,9.09144449954248,406254.473663219,0.0,1.0
2013-01-22,11.41,11.5,11.25,11.4,372500,8.9425329086017,9.0130699779947,8.81713367412525,8.93469545644692,475282.008290041,0.0,1.0
2013-01-23,11.54,11.62,11.39,11.44,415700,9.04441978661381,9.10711940385204,8.92685800429214,8.96604526506603,530401.962003142,0.0,1.0
2013-01-24,11.73,11.75,11.58,11.6,251100,9.19333137755459,9.20900628186415,9.07576959523292,9.09144449954248,320384.730957394,0.0,1.0
2013-01-25,11.65,11.84,11.56,11.8,137200,9.13063176031637,9.27954335125715,9.06009469092337,9.24819354263804,175056.890033272,0.0,1.0
2013-01-28,11.77,11.839,11.6,11.65,165500,9.22468118617371,9.27875960604167,9.09144449954248,9.13063176031637,211165.56341477,0.0,1.0
2013-01-29,11.67,11.78,11.56,11.78,107300,9.14630666462593,9.23251863832848,9.06009469092337,9.23251863832848,136906.736884621,0.0,1.0
2013-01-30,11.56,11.84,11.45,11.69,117900,9.06009469092337,9.27954335125715,8.97388271722081,9.16198156893548,150431.540342002,0.0,1.0
2013-01-31,11.86,12.0,11.5,11.57,210000,9.29521825556671,9.4049425857336,9.0130699779947,9.06793214307815,267944.219438681,0.0,1.0
2013-02-01,12.06,12.1,11.94,11.95,150600,9.45196729866227,9.48331710728138,9.35791787280493,9.36575532495971,192154.283083168,0.0,1.0
2013-02-04,11.86,11.98,11.72,11.98,192000,9.29521825556671,9.38926768142404,9.18549392539982,9.38926768142404,244977.572058223,0.0,1.0
2013-02-05,11.94,12.19,11.85,11.96,153000,9.35791787280493,9.55385417667438,9.28738080341193,9.37359277711449,195216.502733896,0.0,1.0
2013-02-06,12.06,12.1,11.81,11.87,105900,9.45196729866227,9.48331710728138,9.25603099479282,9.30305570772149,135120.442088363,0.0,1.0
2013-02-07,11.66,12.02,11.47,12.02,153600,9.13846921247115,9.42061749004315,8.98955762153037,9.42061749004315,195982.057646578,0.0,1.0
2013-02-08,11.86,12.02,11.68,11.69,86600,9.29521825556671,9.42061749004315,9.1541441167807,9.16198156893548,110495.092397094,0.0,1.0
2013-02-11,11.86,11.96,11.78,11.84,106600,9.29521825556671,9.37359277711449,9.23251863832848,9.27954335125715,136013.589486492,0.0,1.0
2013-02-12,12.05,12.08,11.64,11.85,113000,9.44412984650749,9.46764220297182,9.12279430816159,9.28738080341193,144179.5085551,0.0,1.0
2013-02-13,12.16,12.23,11.99,12.03,132200,9.53034182021005,9.58520398529349,9.39710513357882,9.42845494219793,168677.265760922,0.0,1.0
2013-02-14,12.15,12.21,12.1,12.1,66100,9.52250436805527,9.56952908098394,9.48331710728138,9.48331710728138,84338.632880461,0.0,1.0
2013-02-15,12.4,12.47,12.05,12.2,249200,9.71844067192472,9.77330283700817,9.44412984650749,9.56169162882916,317960.473733902,0.0,1.0
2013-02-19,11.28,12.05,9.89,11.81,902200,8.84064603058958,9.44412984650749,7.75124018107544,9.25603099479282,1151139.40370275,0.0,1.0
2013-02-20,10.63,11.22,10.58,10.73,428300,8.33121164052901,8.79362131766092,8.29202437975512,8.40958616207679,546478.615169463,0.0,1.0
2013-02-21,10.39,10.67,10.32,10.61,348000,8.14311278881434,8.36256144914813,8.0882506237309,8.31553673621946,444021.849355529,0.0,1.0
2013-02-22,10.09,10.48,10.01,10.39,432000,7.907989224171,8.21364985820734,7.84528960693278,8.14311278881434,551199.537131001,0.0,1.0
2013-02-25,9.95,10.08,9.9,10.08,520000,7.79826489400411,7.90015177201622,7.75907763323022,7.90015177201622,663480.924324353,0.0,1.0
2013-02-26,10.13,10.21,9.89,9.99,172500,7.93933903279011,8.00203865002834,7.75124018107544,7.82961470262322,220097.03739606,0.0,1.0
2013-02-27,10.05,10.32,10.02,10.15,204000,7.87663941555189,8.0882506237309,7.85312705908756,7.95501393709967,260288.670311862,0.0,1.0
2013-02-28,10.21,10.35,9.9602,10.01,207500,8.00203865002834,8.11176298019523,7.80625909520198,7.84528960693278,264754.407302506,0.0,1.0
2013-03-01,10.43,10.48,10.0201,10.14,321200,8.17446259743345,8.21364985820734,7.8532054336091,7.94717648494489,409827.063255735,0.0,1.0
2013-03-04,10.44,10.53,10.24,10.4,356900,8.18230004958823,8.25283711898123,8.02555100649267,8.15095024096912,455377.580560311,0.0,1.0
2013-03-05,10.45,10.6,10.394,10.52,198300,8.19013750174301,8.30769928406468,8.14624776967625,8.24499966682646,253015.898641383,0.0,1.0
2013-03-06,10.52,10.6,10.4,10.45,97900,8.24499966682646,8.30769928406468,8.15095024096912,8.19013750174301,124913.043252604,0.0,1.0
2013-03-07,10.5,10.55,10.42,10.49,114100,8.2293247625169,8.26851202329079,8.16662514527868,8.22148731036212,145583.025895017,0.0,1.0
2013-03-08,10.55,10.67,10.42,10.54,142100,8.26851202329079,8.36256144914813,8.16662514527868,8.26067457113601,181308.921820174,0.0,1.0
2013-03-11,10.67,10.72,10.54,10.54,88800,8.36256144914813,8.40174870992202,8.26067457113601,8.26067457113601,113302.127076928,0.0,1.0
2013-03-12,10.77,10.86,10.58,10.67,343400,8.44093597069591,8.51147304008891,8.29202437975512,8.36256144914813,438152.595024967,0.0,1.0
2013-03-13,10.96,11.18,10.66,10.81,219200,8.58984756163669,8.7622715090418,8.35472399699335,8.47228577931502,279682.728099804,0.0,1.0
2013-03-14,10.98,11.2,10.85,11.01,324200,8.60552246594624,8.77794641335136,8.50363558793413,8.62903482241058,413654.837819145,0.0,1.0
2013-03-15,11.07,11.14,10.94,10.94,296000,8.67605953533925,8.73092170042269,8.57417265732713,8.57417265732713,377673.756923093,0.0,1.0
2013-03-18,10.85,10.93,10.78,10.93,115500,8.50363558793413,8.56633520517235,8.44877342285068,8.56633520517235,147369.320691275,0.0,1.0
2013-03-19,10.73,11.08,10.66,10.87,76400,8.40958616207679,8.68389698749402,8.35472399699335,8.51931049224368,97480.6588815012,0.0,1.0
2013-03-20,10.77,10.83,10.6508,10.76,112600,8.44093597069591,8.48796068362457,8.34751354101095,8.43309851854113,143669.138613312,0.0,1.0
2013-03-21,10.73,10.89,10.67,10.74,74700,8.40958616207679,8.53498539655324,8.36256144914813,8.41742361423157,95311.5866289023,0.0,1.0
2013-03-22,10.55,10.84,10.5,10.74,106600,8.26851202329079,8.49579813577935,8.2293247625169,8.41742361423157,136013.589486492,0.0,1.0
2013-03-25,10.47,10.72,10.4001,10.61,130600,8.20581240605257,8.40174870992202,8.15102861549067,8.31553673621946,166635.78599377,0.0,1.0
2013-03-26,10.67,10.71,10.49,10.49,132800,8.36256144914813,8.39391125776724,8.22148731036212,8.22148731036212,169442.820673604,0.0,1.0
2013-03-27,10.4,10.63,10.306,10.59,198000,8.15095024096912,8.33121164052901,8.07727819071421,8.2998618319099,252633.121185042,0.0,1.0
2013-03-28,10.5,10.66,10.44,10.47,275300,8.2293247625169,8.35472399699335,8.18230004958823,8.20581240605257,351262.112435566,0.0,1.0
2013-04-01,10.21,10.7929,10.11,10.7929,195200,8.00203865002834,8.45888373613035,7.92366412848056,8.45888373613035,249060.531592526,0.0,1.0
2013-04-02,10.24,10.59,10.22,10.29,119500,8.02555100649267,8.2998618319099,8.00987610218312,8.06473826726656,152473.020109154,0.0,1.0
2013-04-03,10.11,10.309,10.09,10.29,78100,7.92366412848056,8.07962942636064,7.907989224171,8.06473826726656,99649.7311340999,0.0,1.0
2013-04-04,10.11,10.16,10.0,10.09,69600,7.92366412848056,7.96285138925445,7.837452154778,7.907989224171,88804.3698711057,0.0,1.0
2013-04-05,10.01,10.15,9.98,10.01,165700,7.84528960693278,7.95501393709967,7.82177725046844,7.84528960693278,211420.748385664,0.0,1.0
2013-04-08,10.07,10.14,10.0,10.05,78600,7.89231431986145,7.94717648494489,7.837452154778,7.87663941555189,100287.693561335,0.0,1.0
2013-04-09,10.0,10.26,10.0,10.12,104800,7.837452154778,8.04122591080223,7.837452154778,7.93150158063534,133716.924748447,0.0,1.0
2013-04-10,10.23,10.27,9.99,10.06,148800,8.01771355433789,8.04906336295701,7.82961470262322,7.88447686770667,189857.618345123,0.0,1.0
2013-04-11,10.37,10.4,10.19,10.19,178500,8.12743788450478,8.15095024096912,7.98636374571878,7.98636374571878,227752.586522879,0.0,1.0
2013-04-12,10.16,10.48,10.15,10.3,97500,7.96285138925445,8.21364985820734,7.95501393709967,8.07257571942134,124402.673310816,0.0,1.0
2013-04-15,9.78,10.134,9.75,10.07,146800,7.66502820737288,7.94247401365203,7.64151585090855,7.89231431986145,187305.768636183,0.0,1.0
2013-04-16,9.9,10.13,9.84,9.88,210300,7.75907763323022,7.93933903279011,7.71205292030155,7.74340272892066,268326.996895022,0.0,1.0
2013-04-17,9.69,10.04,9.67,9.89,132700,7.59449113797988,7.86880196339711,7.57881623367033,7.75124018107544,169315.228188157,0.0,1.0
2013-04-18,9.58,9.87,9.53,9.73,138100,7.50827916427732,7.73556527676589,7.46909190350343,7.62584094659899,176205.222402295,0.0,1.0
2013-04-19,9.65,9.77,9.59,9.59,106600,7.56314132936077,7.65719075521811,7.5161166164321,7.5161166164321,136013.589486492,0.0,1.0
2013-04-22,9.58,10.16,9.44,9.72,96700,7.50827916427732,7.96285138925445,7.39855483411043,7.61800349444422,123381.93342724,0.0,1.0
2013-04-23,9.68,9.78,9.59,9.67,83900,7.5866536858251,7.66502820737288,7.5161166164321,7.57881623367033,107050.095290025,0.0,1.0
2013-04-24,9.89,9.97,9.64,9.64,94600,7.75124018107544,7.81393979831367,7.55530387720599,7.55530387720599,120702.491232853,0.0,1.0
2013-04-25,9.91,10.19,9.9,9.95,70800,7.766915085385,7.98636374571878,7.75907763323022,7.79826489400411,90335.4796964696,0.0,1.0
2013-04-26,9.57,10.05,9.555,9.9,167200,7.50044171212255,7.87663941555189,7.48868553389038,7.75907763323022,213334.635667369,0.0,1.0
2013-04-29,9.79,9.79,9.62,9.62,84600,7.67286565952766,7.67286565952766,7.53962897289643,7.53962897289643,107943.242688154,0.0,1.0
2013-04-30,9.99,9.99,9.74,9.79,104200,7.82961470262322,7.82961470262322,7.63367839875377,7.67286565952766,132951.369835765,0.0,1.0
2013-05-01,9.63,9.99,9.63,9.93,177900,7.54746642505121,7.82961470262322,7.54746642505121,7.78258998969455,226987.031610197,0.0,1.0
2013-05-02,9.64,9.73,9.605,9.7,81400,7.55530387720599,7.62584094659899,7.52787279466427,7.60232859013466,103860.283153851,0.0,1.0
2013-05-03,9.92,10.04,9.77,9.77,105700,7.77475253753978,7.86880196339711,7.65719075521811,7.65719075521811,134865.257117469,0.0,1.0
2013-05-06,10.06,10.138,9.89,9.89,71000,7.88447686770667,7.94560899451394,7.75124018107544,7.75124018107544,90590.6646673636,0.0,1.0
2013-05-07,10.18,10.18,10.05,10.05,49300,7.978526293564,7.978526293564,7.87663941555189,7.87663941555189,62903.0953253666,0.0,1.0
2013-05-08,10.0,10.22,9.94,10.14,102200,7.837452154778,8.00987610218312,7.79042744184933,7.94717648494489,130399.520126825,0.0,1.0
2013-05-09,9.98,10.1299,9.92,10.02,48100,7.82177725046844,7.93926065826856,7.77475253753978,7.85312705908756,61371.9855000027,0.0,1.0
2013-05-10,10.07,10.09,9.92,10.02,52500,7.89231431986145,7.907989224171,7.77475253753978,7.85312705908756,66986.0548596702,0.0,1.0
2013-05-13,9.9,10.15,9.85,10.08,73700,7.75907763323022,7.95501393709967,7.71989037245633,7.90015177201622,94035.6617744323,0.0,1.0
2013-05-14,10.19,10.19,9.91,9.93,93700,7.98636374571878,7.98636374571878,7.766915085385,7.78258998969455,119554.158863831,0.0,1.0
2013-05-15,10.52,10.52,10.12,10.12,127300,8.24499966682646,8.24499966682646,7.93150158063534,7.93150158063534,162425.233974019,0.0,1.0
2013-05-16,10.66,10.67,10.4,10.52,110200,8.35472399699335,8.36256144914813,8.15095024096912,8.24499966682646,140606.918962584,0.0,1.0
2013-05-17,10.83,10.85,10.7,10.71,128800,8.48796068362457,8.50363558793413,8.38607380561246,8.39391125776724,164339.121255724,0.0,1.0
2013-05-20,10.83,10.85,10.75,10.77,85800,8.48796068362457,8.50363558793413,8.42526106638635,8.44093597069591,109474.352513518,0.0,1.0
2013-05-21,10.79,10.86,10.75,10.86,60200,8.45661087500546,8.51147304008891,8.42526106638635,8.51147304008891,76810.6762390886,0.0,1.0
2013-05-22,10.72,10.9499,10.65,10.77,101300,8.40174870992202,8.58193173496036,8.34688654483857,8.44093597069591,129251.187757802,0.0,1.0
2013-05-23,10.86,10.9699,10.541,10.63,110700,8.51147304008891,8.59760663926992,8.26145831635149,8.33121164052901,141244.881389819,0.0,1.0
2013-05-24,10.78,10.856,10.7,10.77,71100,8.44877342285068,8.508338059227,8.38607380561246,8.44093597069591,90718.2571528106,0.0,1.0
2013-05-28,11.01,11.1,10.75,10.9,204000,8.62903482241058,8.69957189180358,8.42526106638635,8.54282284870802,260288.670311862,0.0,1.0
2013-05-29,10.16,11.0,10.1,10.85,331300,7.96285138925445,8.6211973702558,7.91582667632578,8.50363558793413,422713.904285881,0.0,1.0
2013-05-30,10.21,10.33,10.1,10.1,224200,8.09608807588567,8.19124288187062,8.00886283706614,8.00886283706614,282739.265994162,0.12,1.0
2013-05-31,10.265,10.34,10.12,10.12,154700,8.13970069529544,8.19917244903603,8.02472197139696,8.02472197139696,195092.615741734,0.0,1.0
2013-06-03,10.49,10.64,10.26,10.3,295500,8.31811595651721,8.43705946399839,8.13573591171273,8.16745418037438,372655.901432983,0.0,1.0
2013-06-04,10.34,10.57,10.201,10.53,144200,8.19917244903603,8.38155249384051,8.0889514654368,8.34983422517886,181851.03548777,0.0,1.0
2013-06-05,10.35,10.52,10.31,10.38,120100,8.20710201620144,8.34190465801344,8.17538374753979,8.23089071769768,151458.45604772,0.0,1.0
2013-06-06,10.44,10.49,10.24,10.36,90700,8.27846812069015,8.31811595651721,8.11987677738191,8.21503158336685,114382.031336621,0.0,1.0
2013-06-07,10.48,10.52,10.39,10.52,69100,8.3101863893518,8.34190465801344,8.23882028486309,8.34190465801344,87142.2090998955,0.0,1.0
2013-06-10,10.62,10.65,10.4,10.5,60600,8.42120032966757,8.4449890311638,8.2467498520285,8.32604552368262,76422.8346085914,0.0,1.0
2013-06-11,10.31,10.52,10.25,10.52,79900,8.17538374753979,8.34190465801344,8.12780634454732,8.34190465801344,100762.120218258,0.0,1.0
2013-06-12,10.18,10.504,10.16,10.35,70200,8.07229937438944,8.32921735054878,8.05644024005861,8.20710201620144,88529.4222693583,0.0,1.0
2013-06-13,10.38,10.39,10.15,10.15,111000,8.23089071769768,8.23882028486309,8.0485106728932,8.0485106728932,139982.419827618,0.0,1.0
2013-06-14,10.21,10.4,10.12,10.4,109700,8.09608807588567,8.2467498520285,8.02472197139696,8.2467498520285,138342.986081889,0.0,1.0
2013-06-17,10.27,10.37,10.21,10.33,90100,8.14366547887814,8.22296115053226,8.09608807588567,8.19124288187062,113625.369607823,0.0,1.0
2013-06-18,10.27,10.39,10.17,10.26,108200,8.14366547887814,8.23882028486309,8.06436980722402,8.13573591171273,136451.331759894,0.0,1.0
2013-06-19,10.27,10.39,10.21,10.3,91800,8.14366547887814,8.23882028486309,8.09608807588567,8.16745418037438,115769.244506084,0.0,1.0
2013-06-20,10.0,10.39,9.934,10.16,162800,7.92956716541202,8.23882028486309,7.8772320221203,8.05644024005861,205307.549080506,0.0,1.0
2013-06-21,10.13,10.15,9.96,10.04,264800,8.03265153856238,8.0485106728932,7.89784889675037,7.96128543407367,333940.042976155,0.0,1.0
2013-06-24,10.1,10.22,10.0,10.04,96300,8.00886283706614,8.10401764305109,7.92956716541202,7.96128543407367,121444.207472069,0.0,1.0
2013-06-25,10.12,10.18,10.0,10.18,94800,8.02472197139696,8.07229937438944,7.92956716541202,8.07229937438944,119552.553150074,0.0,1.0
2013-06-26,10.05,10.18,10.02,10.18,79800,7.96921500123908,8.07229937438944,7.94542629974284,8.07229937438944,100636.009930125,0.0,1.0
2013-06-27,10.33,10.46,10.12,10.15,102800,8.19124288187062,8.29432725502097,8.02472197139696,8.0485106728932,129641.376200713,0.0,1.0
2013-06-28,10.26,10.39,10.1,10.28,287100,8.13573591171273,8.23882028486309,8.00886283706614,8.15159504604356,362062.637229812,0.0,1.0
2013-07-01,10.52,10.54,10.27,10.27,59500,8.34190465801344,8.35776379234427,8.14366547887814,8.14366547887814,75035.6214391286,0.0,1.0
2013-07-02,10.39,10.59,10.24,10.52,115600,8.23882028486309,8.39741162817133,8.11987677738191,8.34190465801344,145783.493081735,0.0,1.0
2013-07-03,10.6,10.63,10.31,10.47,50300,8.40534119533674,8.42912989683298,8.17538374753979,8.30225682218638,63433.4749308935,0.0,1.0
2013-07-05,10.79,10.79,10.5972,10.75,63100,8.55600297147957,8.55600297147957,8.40312091653043,8.52428470281792,79575.5918119162,0.0,1.0
2013-07-08,10.85,10.85,10.64,10.78,98700,8.60358037447204,8.60358037447204,8.43705946399839,8.54807340431416,124470.85438726,0.0,1.0
2013-07-09,11.04,11.06,10.85,10.88,96200,8.75424215061487,8.77010128494569,8.60358037447204,8.62736907596828,121318.097183936,0.0,1.0
2013-07-10,11.18,11.23,10.921,11.0,64700,8.86525609093064,8.9049039267577,8.65988030134647,8.72252388195322,81593.356422044,0.0,1.0
2013-07-11,11.22,11.28,11.0401,11.26,126400,8.89697435959229,8.94455176258476,8.75432144628653,8.92869262825393,159403.404200098,0.0,1.0
2013-07-12,11.26,11.3,11.118,11.16,73100,8.92869262825393,8.96041089691558,8.81609277450508,8.84939695659981,92186.6206252151,0.0,1.0
2013-07-15,11.31,11.4,11.19,11.24,81100,8.968340464081,9.0397065685697,8.87318565809605,8.91283349392311,102275.443675854,0.0,1.0
2013-07-16,11.25,11.39,11.24,11.29,74900,8.92076306108852,9.03177700140429,8.91283349392311,8.95248132975017,94456.6058116089,0.0,1.0
2013-07-17,11.37,11.4,11.24,11.34,84800,9.01591786707347,9.0397065685697,8.91283349392311,8.99212916557723,106941.524336775,0.0,1.0
2013-07-18,11.44,11.55,11.29,11.37,59200,9.07142483723135,9.15865007605088,8.95248132975017,9.01591786707347,74657.2905747296,0.0,1.0
2013-07-19,11.42,11.46,11.32,11.38,51000,9.05556570290053,9.08728397156218,8.97627003124641,9.02384743423888,64316.2469478245,0.0,1.0
2013-07-22,11.47,11.5,11.36,11.36,67100,9.09521353872759,9.11900224022382,9.00798829990805,9.00798829990805,84620.0033372357,0.0,1.0
2013-07-23,11.25,11.49,11.22,11.49,59300,8.92076306108852,9.11107267305841,8.89697435959229,9.11107267305841,74783.4008628626,0.0,1.0
2013-07-24,11.22,11.44,11.02,11.33,42900,8.89697435959229,9.07142483723135,8.73838301628405,8.98419959841182,54101.3136090523,0.0,1.0
2013-07-25,11.49,11.5,11.2,11.22,67400,9.11107267305841,9.11900224022382,8.88111522526146,8.89697435959229,84998.3342016347,0.0,1.0
2013-07-26,11.21,11.49,11.12,11.36,40100,8.88904479242687,9.11107267305841,8.81767868793817,9.00798829990805,50570.2255413287,0.0,1.0
2013-07-29,11.07,11.19,11.05,11.18,50700,8.77803085211111,8.87318565809605,8.76217171778028,8.86525609093064,63937.9160834255,0.0,1.0
2013-07-30,10.91,11.15,10.81,11.15,74100,8.65115777746451,8.8414673894344,8.57186210581039,8.8414673894344,93447.723506545,0.0,1.0
2013-07-31,10.88,11.0,10.76,10.98,51300,8.62736907596828,8.72252388195322,8.53221426998333,8.7066647476224,64694.5778122234,0.0,1.0
2013-08-01,10.96,11.05,10.81,10.97,50900,8.69080561329157,8.76217171778028,8.57186210581039,8.69873518045699,64190.1366596915,0.0,1.0
2013-08-02,11.2,11.26,10.92,10.92,48900,8.88111522526146,8.92869262825393,8.65908734462993,8.65908734462993,61667.9308970317,0.0,1.0
2013-08-05,11.53,11.54,11.14,11.14,78000,9.14279094172006,9.15072050888547,8.83353782226899,8.83353782226899,98366.0247437315,0.0,1.0
2013-08-06,11.23,11.49,11.17,11.49,81900,8.9049039267577,9.11107267305841,8.85732652376523,9.11107267305841,103284.325980918,0.0,1.0
2013-08-07,11.01,11.185,10.95,11.16,53200,8.73045344911863,8.86922087451334,8.68287604612616,8.84939695659981,67090.6732867503,0.0,1.0
2013-08-08,10.83,11.1,10.81,11.1,90800,8.58772124014122,8.80181955360734,8.57186210581039,8.80181955360734,114508.141624754,0.0,1.0
2013-08-09,10.71,10.88,10.7,10.83,117500,8.49256643415627,8.62736907596828,8.48463686699086,8.58772124014122,148179.588556262,0.0,1.0
2013-08-12,10.94,10.95,10.59,10.59,40500,8.67494647896075,8.68287604612616,8.39741162817133,8.39741162817133,51074.6666938606,0.0,1.0
2013-08-13,10.82,10.95,10.76,10.95,39200,8.57979167297581,8.68287604612616,8.53221426998333,8.68287604612616,49435.2329481317,0.0,1.0
2013-08-14,10.8,10.982,10.78,10.79,65100,8.56393253864498,8.70825066105548,8.54807340431416,8.55600297147957,82097.797574576,0.0,1.0
2013-08-15,10.53,10.75,10.5,10.62,65600,8.34983422517886,8.52428470281792,8.32604552368262,8.42120032966757,82728.3490152409,0.0,1.0
2013-08-16,10.45,10.6,10.45,10.47,84300,8.28639768785556,8.40534119533674,8.28639768785556,8.30225682218638,106310.97289611,0.0,1.0
2013-08-19,10.59,10.7,10.41,10.41,134100,8.39741162817133,8.48463686699086,8.25467941919391,8.25467941919391,169113.896386338,0.0,1.0
2013-08-20,11.23,11.27,10.8,11.0,198000,8.9049039267577,8.93662219541935,8.56393253864498,8.72252388195322,249698.370503318,0.0,1.0
2013-08-21,10.73,11.208,10.72,11.16,145900,8.5084255684871,8.88745887899379,8.50049600132169,8.84939695659981,183994.910386031,0.0,1.0
2013-08-22,11.05,11.1,10.74,10.79,72600,8.76217171778028,8.80181955360734,8.51635513565251,8.55600297147957,91556.0691845502,0.0,1.0
2013-08-23,10.81,11.09,10.78,11.04,75100,8.57186210581039,8.79388998644193,8.54807340431416,8.75424215061487,94708.8263878749,0.0,1.0
2013-08-26,10.97,11.08,10.7512,10.76,152800,8.69873518045699,8.78596041927652,8.52523625087777,8.53221426998333,192696.520267207,0.0,1.0
2013-08-27,10.57,10.98,10.57,10.82,150000,8.38155249384051,8.7066647476224,8.38155249384051,8.57979167297581,189165.432199484,0.0,1.0
2013-08-28,10.73,10.94,10.55,10.55,76700,8.5084255684871,8.67494647896075,8.36569335950968,8.36569335950968,96726.5909980027,0.0,1.0
2013-08-29,11.02,11.02,10.688,10.72,82100,8.73838301628405,8.73838301628405,8.47512138639237,8.50049600132169,103536.546557184,0.0,1.0
2013-08-30,10.69,11.0,10.63,11.0,129900,8.47670729982545,8.72252388195322,8.42912989683298,8.72252388195322,163817.264284753,0.0,1.0
2013-09-03,10.93,11.0,10.77,10.85,134100,8.66701691179534,8.72252388195322,8.54014383714875,8.60358037447204,169113.896386338,0.0,1.0
2013-09-04,10.98,11.0,10.82,10.82,114600,8.7780308521111,8.79401997934628,8.65011783422971,8.65011783422971,143347.411418289,0.09,1.0
2013-09-05,10.94,11.0,10.81,10.97,69800,8.74605259764076,8.79401997934628,8.64212327061212,8.77003628849352,87309.3308638441,0.0,1.0
2013-09-06,10.92,10.98,10.75,10.97,44400,8.73006347040558,8.7780308521111,8.59415588890659,8.77003628849352,55537.740549494,0.0,1.0
2013-09-09,10.96,10.98,10.86,10.93,51200,8.76204172487593,8.7780308521111,8.68209608870005,8.73805803402317,64043.5206336507,0.0,1.0
2013-09-10,10.99,11.1,10.95,11.0,72800,8.78602541572869,8.87396561552215,8.75404716125834,8.79401997934628,91061.8809009721,0.0,1.0
2013-09-11,11.04,11.07,10.91,10.93,55000,8.82599823381663,8.84998192466939,8.72206890678799,8.73805803402317,68796.7506806795,0.0,1.0
2013-09-12,10.94,11.0,10.81,10.99,62000,8.74605259764076,8.79401997934628,8.64212327061212,8.78602541572869,77552.7007673113,0.0,1.0
2013-09-13,10.99,11.04,10.831,11.0,42400,8.78602541572869,8.82599823381663,8.65891185420905,8.79401997934628,53036.040524742,0.0,1.0
2013-09-16,11.1,11.11,11.05,11.1,85300,8.87396561552215,8.88196017913974,8.83399279743422,8.87396561552215,106697.506055672,0.0,1.0
2013-09-17,11.17,11.22,11.03,11.07,80100,8.92992756084527,8.96990037893321,8.81800367019904,8.84998192466939,100193.085991317,0.0,1.0
2013-09-18,11.3,11.34,11.02,11.17,55800,9.03385688787391,9.06583514234426,8.81000910658146,8.92992756084527,69797.4306905802,0.0,1.0
2013-09-19,11.46,11.47,11.18,11.3,69800,9.16176990575531,9.1697644693729,8.93792212446285,9.03385688787391,87309.3308638441,0.0,1.0
2013-09-20,11.39,11.5,11.2492,11.46,161700,9.10580796043219,9.19374816022566,8.99324450469656,9.16176990575531,202262.447001198,0.0,1.0
2013-09-23,11.4,11.45,11.32,11.34,62900,9.11380252404978,9.15377534213772,9.04984601510908,9.06583514234426,78678.4657784498,0.0,1.0
2013-09-24,11.37,11.455,11.1301,11.34,69200,9.08981883319702,9.15777262394651,8.89802925201109,9.06583514234426,86558.8208564185,0.0,1.0
2013-09-25,11.17,11.39,11.16,11.34,41200,8.92992756084527,9.10580796043219,8.92193299722768,9.06583514234426,51535.0205098908,0.0,1.0
2013-09-26,11.21,11.21,11.041,11.16,71600,8.96190581531562,8.96190581531562,8.82679769017839,8.92193299722768,89560.8608861209,0.0,1.0
2013-09-27,11.14,11.22,11.01,11.11,41700,8.90594386999251,8.96990037893321,8.80201454296387,8.88196017913974,52160.4455160788,0.0,1.0
2013-09-30,11.19,11.22,10.851,10.99,115400,8.94591668808044,8.96990037893321,8.67490098144423,8.78602541572869,144348.091428189,0.0,1.0
2013-10-01,11.19,11.23,11.088,11.21,71100,8.94591668808044,8.97789494255079,8.86437213918105,8.96190581531562,88935.4358799329,0.0,1.0
2013-10-02,11.12,11.21,10.98,11.11,79300,8.88995474275733,8.96190581531562,8.7780308521111,8.88196017913974,99192.405981416,0.0,1.0
2013-10-03,10.89,11.07,10.85,11.07,71600,8.70607977955282,8.84998192466939,8.67410152508247,8.84998192466939,89560.8608861209,0.0,1.0
2013-10-04,11.03,11.05,10.85,10.86,39900,8.81800367019904,8.83399279743422,8.67410152508247,8.68209608870005,49908.915493802,0.0,1.0
2013-10-07,10.85,10.95,10.85,10.91,87600,8.67410152508247,8.75404716125834,8.67410152508247,8.72206890678799,109574.461084137,0.0,1.0
2013-10-08,10.66,10.85,10.611,10.82,83400,8.5222048163483,8.67410152508247,8.48303145462213,8.65011783422971,104320.891032158,0.0,1.0
2013-10-09,10.77,10.86,10.541,10.73,101100,8.61014501614177,8.68209608870005,8.42706950929901,8.57816676167142,126460.936251213,0.0,1.0
2013-10-10,11.03,11.08,10.82,10.88,69700,8.81800367019904,8.85797648828698,8.65011783422971,8.69808521593523,87184.2458626065,0.0,1.0
2013-10-11,11.33,11.33,10.935,10.97,66600,9.05784057872667,9.05784057872667,8.74205531583196,8.77003628849352,83306.6108242409,0.0,1.0
2013-10-14,11.65,11.68,11.35,11.4,187100,9.31366661448947,9.33765030534223,9.07382970596184,9.11380252404978,234034.037315548,0.0,1.0
2013-10-15,11.64,11.69,11.46,11.58,122600,9.30567205087188,9.34564486895982,9.16176990575531,9.25770466916636,153354.211517296,0.0,1.0
2013-10-16,11.7,11.75,11.61,11.69,81000,9.35363943257741,9.39361225066535,9.28168836001912,9.34564486895982,101318.851002455,0.0,1.0
2013-10-17,11.88,11.88,11.65,11.67,129800,9.49754157769398,9.49754157769398,9.31366661448947,9.32965574172465,162360.331606404,0.0,1.0
2013-10-18,12.0,12.0,11.82,11.98,147500,9.59347634110503,9.59347634110503,9.44957419598846,9.57748721386986,184500.376825459,0.0,1.0
2013-10-21,12.2,12.24,11.97,11.97,111800,9.75336761345678,9.78534586792713,9.56949265025227,9.56949265025227,139845.031383636,0.0,1.0
2013-10-22,12.28,12.38,12.005,12.23,95300,9.81732412239748,9.89726975857336,9.59747362291383,9.77735130430955,119206.006179432,0.0,1.0
2013-10-23,12.32,12.35,12.15,12.25,90600,9.84930237686783,9.8732860677206,9.71339479536885,9.79334043154472,113327.011121265,0.0,1.0
2013-10-24,12.35,12.4,12.271,12.32,57000,9.8732860677206,9.91325888580853,9.81012901514165,9.84930237686783,71298.4507054314,0.0,1.0
2013-10-25,12.24,12.4,12.16,12.4,49200,9.78534586792713,9.91325888580853,9.72138935898643,9.91325888580853,61541.8206088987,0.0,1.0
2013-10-28,12.22,12.32,12.15,12.21,72700,9.76935674069196,9.84930237686783,9.71339479536885,9.76136217707437,90936.7958997345,0.0,1.0
2013-10-29,12.2,12.35,12.15,12.22,63800,9.75336761345678,9.8732860677206,9.71339479536885,9.76935674069196,79804.2307895882,0.0,1.0
2013-10-30,11.98,12.24,11.93,12.24,76700,9.57748721386986,9.78534586792713,9.53751439578192,9.78534586792713,95940.1959492384,0.0,1.0
2013-10-31,11.96,12.2,11.87,12.02,94700,9.56149808663468,9.75336761345678,9.4895470140764,9.60946546834021,118455.496172006,0.0,1.0
2013-11-01,11.79,12.01,11.57,11.95,133500,9.42559050513569,9.60147090472262,9.24971010554877,9.5535035230171,166988.476652195,0.0,1.0
2013-11-04,12.03,12.08,11.79,11.8,157800,9.61746003195779,9.65743285004573,9.42559050513569,9.43358506875328,197384.131952931,0.0,1.0
2013-11-05,11.77,12.09,11.73,11.93,96400,9.40960137790052,9.66542741366332,9.37762312343017,9.53751439578192,120581.941193045,0.0,1.0
2013-11-06,11.81,11.89,11.69,11.89,43000,9.44157963237087,9.50553614131157,9.34564486895982,9.50553614131157,53786.5505321676,0.0,1.0
2013-11-07,11.73,11.9897,11.611,11.91,79100,9.37762312343017,9.58524194057892,9.28248781638088,9.52152526854674,98942.2359789408,0.0,1.0
2013-11-08,12.08,12.13,11.74,11.74,95400,9.65743285004573,9.69740566813367,9.38561768704776,9.38561768704776,119331.09118067,0.0,1.0
2013-11-11,12.1,12.16,12.01,12.02,79900,9.67342197728091,9.72138935898643,9.60147090472262,9.60946546834021,99942.9159888416,0.0,1.0
2013-11-12,12.27,12.27,12.01,12.02,74300,9.8093295587799,9.8093295587799,9.60147090472262,9.60946546834021,92938.155919536,0.0,1.0
2013-11-13,12.36,12.37,12.11,12.19,83000,9.88128063133818,9.88927519495577,9.68141654089849,9.74537304983919,103820.551027207,0.0,1.0
2013-11-14,12.4,12.5,12.3,12.36,118700,9.91325888580853,9.99320452198441,9.83331324963266,9.88128063133818,148475.89646903,0.0,1.0
2013-11-15,12.47,12.48,12.33,12.45,79400,9.96922083113165,9.97721539474924,9.85729694048542,9.95323170389647,99317.4909826536,0.0,1.0
2013-11-18,12.58,12.61,12.381,12.48,167700,10.0571610309251,10.0811447217779,9.89806921493512,9.97721539474924,209767.547075454,0.0,1.0
2013-11-19,13.08,14.12,12.8,13.1,721900,10.4568892118045,11.2883238280336,10.233041430512,10.4728783390397,902988.623934226,0.0,1.0
2013-11-20,14.07,14.28,13.3,13.3,461100,11.2483510099457,11.416236845915,10.6327696113914,10.6327696113914,576766.940706567,0.0,1.0
2013-11-21,15.41,15.42,13.9755,14.2,591200,12.3196225347024,12.32761709832,11.1728023837594,11.3522803369743,739502.527316684,0.0,1.0
2013-11-22,14.99,15.3999,14.82,15.34,304700,11.9838508627637,12.3115480254486,11.8479432812647,12.2636605893793,381133.998770964,0.0,1.0
2013-11-25,15.0,15.15,14.94,15.0,327900,11.9918454263813,12.1117638806451,11.9438780446758,11.9918454263813,410153.719058087,0.0,1.0
2013-11-26,15.0,15.027,14.82,15.0,408900,11.9918454263813,12.0134307481488,11.8479432812647,11.9918454263813,511472.570060542,0.0,1.0
2013-11-27,15.43,15.5,14.83,14.98,312500,12.3356116619376,12.3915736072607,11.8559378448823,11.9758562991461,390890.628867496,0.0,1.0
2013-11-29,15.3,15.609,15.26,15.55,147600,12.2316823349089,12.4787143506924,12.1997040804386,12.4315464253486,184625.461826696,0.0,1.0
2013-12-02,15.25,15.36,15.01,15.3,249200,12.191709516821,12.2796497166144,11.9998399899989,12.2316823349089,311711.823084096,0.0,1.0
2013-12-03,15.28,15.58,15.11,15.2,314800,12.2156932076737,12.4555301162014,12.0797856261748,12.151736698733,393767.583895963,0.0,1.0
2013-12-04,15.05,15.219,14.83,15.17,304900,12.1037693170275,12.2396853977303,11.9268371409647,12.2002777766982,379117.023780731,0.09,1.0
2013-12-05,15.35,15.45,14.8654,15.07,407200,12.3450404662041,12.4254641825964,11.9553071365675,12.119854060306,506318.307915756,0.0,1.0
2013-12-06,15.8,16.02,15.38,15.46,616100,12.7069471899691,12.8838793660319,12.3691675811218,12.4335065542356,766067.557728134,0.0,1.0
2013-12-09,15.63,16.09,15.21,15.87,487900,12.5702268721023,12.9401759675065,12.2324472632551,12.7632437914436,606661.842907901,0.0,1.0
2013-12-10,15.09,15.7151,15.02,15.63,312400,12.1359388035844,12.6386674547521,12.0796422021099,12.5702268721023,388442.631122008,0.0,1.0
2013-12-11,14.89,15.39,14.78,15.18,308100,11.9750913708,12.377209952761,11.8866252827686,12.2083201483374,383095.949579675,0.0,1.0
2013-12-12,14.96,15.01,14.83,14.95,444400,12.0313879722745,12.0715998304706,11.9268371409647,12.0233456006353,552573.320328492,0.0,1.0
2013-12-13,14.88,15.13,14.76,14.95,198600,11.9670489991608,12.1681082901413,11.8705405394901,12.0233456006353,246942.082397025,0.0,1.0
2013-12-16,14.8,15.19,14.7,14.73,259100,11.902710026047,12.2163625199766,11.8222863096548,11.8464134245724,322168.64828333,0.0,1.0
2013-12-17,14.92,14.96,14.7,14.82,176600,11.9992184857176,12.0313879722745,11.8222863096548,11.9187947693254,219586.967529279,0.0,1.0
2013-12-18,15.04,15.06,14.815,14.91,318800,12.0957269453883,12.1118116886667,11.9147735835058,11.9911761140784,396400.482719898,0.0,1.0
2013-12-19,14.67,15.1,14.65,15.04,163300,11.7981591947371,12.1439811752236,11.7820744514587,12.0957269453883,203049.557177414,0.0,1.0
2013-12-20,15.13,15.56,14.73,14.74,991700,12.1681082901413,12.5139302706278,11.8464134245724,11.8544557962117,1233093.97337931,0.0,1.0
2013-12-23,15.22,15.23,14.85,15.16,317500,12.2404896348943,12.2485320065335,11.9429218842431,12.1922354050589,394784.044114076,0.0,1.0
2013-12-24,15.44,15.55,14.74,15.25,129600,12.4174218109571,12.5058878989886,11.8544557962117,12.2646167498119,161146.494857274,0.0,1.0
2013-12-26,15.24,15.6,15.0,15.53,256600,12.2565743781727,12.5460997571847,12.0635574588314,12.4898031557101,319060.112502905,0.0,1.0
2013-12-27,15.62,15.65,15.13,15.32,268100,12.5621845004631,12.5863116153808,12.1681082901413,12.3209133512865,333359.377092863,0.0,1.0
2013-12-30,15.49,15.68,15.25,15.66,203800,12.4576336691532,12.6104387302984,12.2646167498119,12.59435398702,253407.836820312,0.0,1.0
2013-12-31,15.68,15.72,15.25,15.49,352200,12.6104387302984,12.6426082168553,12.2646167498119,12.4576336691532,437930.520746388,0.0,1.0
2014-01-02,15.23,15.58,15.15,15.58,190200,12.2485320065335,12.5300150139062,12.1841930334197,12.5300150139062,236497.402174795,0.0,1.0
2014-01-03,15.54,15.64,15.23,15.23,225200,12.4978455273493,12.5782692437416,12.2485320065335,12.2485320065335,280016.903100757,0.0,1.0
2014-01-06,15.13,15.5,15.12,15.5,225800,12.1681082901413,12.4656760407925,12.1600659185021,12.4656760407925,280762.951688058,0.0,1.0
2014-01-07,15.17,15.36,15.138,15.24,149500,12.2002777766982,12.3530828378434,12.1745421874527,12.2565743781727,185890.439669462,0.0,1.0
2014-01-08,15.04,15.3,14.9444,15.19,193800,12.0957269453883,12.304828608008,12.0188418725173,12.2163625199766,240973.693698608,0.0,1.0
2014-01-09,14.99,15.09,14.91,15.09,126600,12.0555150871922,12.1359388035844,11.9911761140784,12.1359388035844,157416.251920762,0.0,1.0
2014-01-10,15.04,15.08,14.8,14.99,139000,12.0957269453883,12.1278964319452,11.902710026047,12.0555150871922,172834.589391674,0.0,1.0
2014-01-13,14.59,14.99,14.48,14.92,231600,11.7338202216234,12.0555150871922,11.6453541335919,11.9992184857176,287974.754698645,0.0,1.0
2014-01-14,14.71,14.8,14.59,14.61,209400,11.830328681294,11.902710026047,11.7338202216234,11.7499049649018,260370.956968465,0.0,1.0
2014-01-15,14.81,14.9372,14.7,14.83,251600,11.9107523976862,12.0130513649371,11.8222863096548,11.9268371409647,312843.040942053,0.0,1.0
2014-01-16,14.87,14.88,14.65,14.73,202700,11.9590066275215,11.9670489991608,11.7820744514587,11.8464134245724,252040.081076925,0.0,1.0
2014-01-17,14.74,14.9,14.7299,14.81,99900,11.8544557962117,11.9831337424392,11.8463330008561,11.9107523976862,124217.089785815,0.0,1.0
2014-01-21,14.97,14.98,14.82,14.82,158900,12.0394303439138,12.047472715553,11.9187947693254,11.9187947693254,197578.534203863,0.0,1.0
2014-01-22,14.76,14.99,14.75,14.97,146600,11.8705405394901,12.0555150871922,11.8624981678509,12.0394303439138,182284.538164169,0.0,1.0
2014-01-23,14.71,14.88,14.49,14.66,161100,11.830328681294,11.9670489991608,11.6533965052311,11.7901168230979,200314.045690639,0.0,1.0
2014-01-24,14.18,14.64,14.06,14.58,184800,11.4040829844153,11.7740320798195,11.3075745247446,11.7257778499841,229782.964889075,0.0,1.0
2014-01-27,14.61,14.85,14.18,14.21,244100,11.7499049649018,11.9429218842431,11.4040829844153,11.428210099333,303517.433600775,0.0,1.0
2014-01-28,14.53,14.83,14.49,14.65,157500,11.685565991788,11.9268371409647,11.6533965052311,11.7820744514587,195837.754166826,0.0,1.0
2014-01-29,14.38,14.7131,14.21,14.4,159600,11.5649304171997,11.8328218165022,11.428210099333,11.5810151604782,198448.924222383,0.0,1.0
2014-01-30,14.59,14.72,14.43,14.55,133600,11.7338202216234,11.8383710529332,11.6051422753958,11.7016507350665,166120.152105954,0.0,1.0
2014-01-31,14.61,14.67,14.42,14.42,182200,11.7499049649018,11.7981591947371,11.5970999037566,11.5970999037566,226550.087677432,0.0,1.0
2014-02-03,14.05,14.56,14.0,14.56,217500,11.2995321531054,11.7096931067057,11.2593202949093,11.7096931067057,270442.612897045,0.0,1.0
2014-02-04,13.81,14.1532,13.73,14.12,122600,11.1065152337641,11.3825294284222,11.0421762606504,11.35582875458,152442.594672082,0.0,1.0
2014-02-05,13.63,13.96,13.44,13.69,124600,10.9617525442581,11.2271508083524,10.8089474831129,11.0100067740935,154929.423296423,0.0,1.0
2014-02-06,13.57,13.84,13.47,13.71,176900,10.9134983144228,11.1306423486818,10.8330745980306,11.0260915173719,219959.99182293,0.0,1.0
2014-02-07,13.57,13.78,13.47,13.59,126800,10.9134983144228,11.0823881188465,10.8330745980306,10.9295830577013,157664.934783197,0.0,1.0
2014-02-10,13.75,13.78,13.43,13.6,172100,11.0582610039288,11.0823881188465,10.8009051114737,10.9376254293405,213991.603124512,0.0,1.0
2014-02-11,13.96,13.99,13.69,13.76,122200,11.2271508083524,11.2512779232701,11.0100067740935,11.066303375568,151945.228947214,0.0,1.0
2014-02-12,14.13,14.23,13.98,13.98,113500,11.3638711262192,11.4442948426114,11.2432355516309,11.2432355516309,141127.524431331,0.0,1.0
2014-02-13,14.26,14.31,14.0,14.03,125800,11.4684219575291,11.5086338157252,11.2593202949093,11.283447409827,156421.520471026,0.0,1.0
2014-02-14,14.28,14.43,14.04,14.27,120800,11.4845067008075,11.6051422753958,11.2914897814662,11.4764643291683,150204.448910175,0.0,1.0
2014-02-18,14.58,14.95,13.65,13.78,271000,11.7257778499841,12.0233456006353,10.9778372875366,11.0823881188465,336965.278598158,0.0,1.0
2014-02-19,14.05,14.59,14.0,14.51,166800,11.2995321531054,11.7338202216234,11.2593202949093,11.6694812485096,207401.50727001,0.0,1.0
2014-02-20,14.38,14.51,14.02,14.1,137600,11.5649304171997,11.6694812485096,11.2754050381878,11.3397440113015,171093.809354636,0.0,1.0
2014-02-21,14.25,14.55,14.22,14.46,85800,11.4603795858898,11.7016507350665,11.4362524709722,11.6292693903135,106684.947984214,0.0,1.0
2014-02-24,14.16,14.26,14.04,14.26,113500,11.3879982411369,11.4684219575291,11.2914897814662,11.4684219575291,141127.524431331,0.0,1.0
2014-02-25,14.05,14.21,14.0,14.12,112600,11.2995321531054,11.428210099333,11.2593202949093,11.35582875458,140008.451550378,0.0,1.0
2014-02-26,14.22,14.35,14.0,14.07,159300,11.4362524709722,11.5408033022821,11.2593202949093,11.3156168963839,198075.899928732,0.0,1.0
2014-02-27,14.27,14.33,14.07,14.15,117300,11.4764643291683,11.5247185590036,11.3156168963839,11.3799558694976,145852.498817578,0.0,1.0
2014-02-28,14.17,14.53,14.15,14.3,112000,11.3960406127761,11.685565991788,11.3799558694976,11.5005914440859,139262.402963076,0.0,1.0
2014-03-03,14.06,14.1101,13.7,14.04,110300,11.3075745247446,11.3478668066571,11.0180491457327,11.2914897814662,137148.598632387,0.0,1.0
2014-03-04,14.59,14.9,14.27,14.27,219800,11.7338202216234,11.9831337424392,11.4764643291683,11.4764643291683,273302.465815035,0.0,1.0
2014-03-05,14.33,14.58,14.26,14.53,97500,11.5247185590036,11.7257778499841,11.4684219575291,11.685565991788,121232.895436606,0.0,1.0
2014-03-06,14.08,14.38,13.95,14.33,179800,11.3960406127761,11.6388539781051,11.2908214878002,11.5983850838836,222145.926468693,0.09,1.0
2014-03-07,14.06,14.21,13.91,14.21,71200,11.3798530550875,11.501259737752,11.258446372423,11.501259737752,87968.7984681365,0.0,1.0
2014-03-10,14.02,14.166,13.8,14.0,109000,11.3474779397103,11.4656471108371,11.1694148051356,11.3312903820217,134671.334733524,0.0,1.0
2014-03-11,13.75,14.11,13.71,13.99,69100,11.1289459109141,11.420321949309,11.0965707955369,11.3231966031774,85374.21312006,0.0,1.0
2014-03-12,13.94,13.96,13.69,13.7,108000,11.2827277089559,11.2989152666445,11.0803832378483,11.0884770166926,133435.817901106,0.0,1.0
2014-03-13,13.69,14.0,13.54,14.0,115700,11.0803832378483,11.3312903820217,10.9589765551838,11.3312903820217,142949.297510723,0.0,1.0
2014-03-14,13.73,13.93,13.63,13.68,59700,11.1127583532255,11.2746339301116,11.0318205647825,11.072289459004,73760.354895334,0.0,1.0
2014-03-17,13.84,13.99,13.69,13.78,79700,11.2017899205128,11.3231966031774,11.0803832378483,11.153227247447,98470.6915436872,0.0,1.0
2014-03-18,14.31,14.32,13.84,13.89,159000,11.582197526195,11.5902913050393,11.2017899205128,11.2422588147344,196447.176354407,0.0,1.0
2014-03-19,14.23,14.29,14.07,14.25,98500,11.5174472954406,11.5660099685064,11.3879468339318,11.5336348531292,121698.407993139,0.0,1.0
2014-03-20,14.25,14.29,14.06,14.17,84400,11.5336348531292,11.5660099685064,11.3798530550875,11.4688846223748,104277.62065605,0.0,1.0
2014-03-21,14.43,14.49,14.21,14.26,267200,11.6793228723266,11.7278855453924,11.501259737752,11.5417286319735,330130.097621997,0.0,1.0
2014-03-24,14.28,14.69,14.08,14.41,123100,11.5579161896621,11.8897611222784,11.3960406127761,11.663135314638,152092.122070613,0.0,1.0
2014-03-25,14.4,14.729,14.29,14.38,85300,11.6550415357937,11.9213268597712,11.5660099685064,11.6388539781051,105389.585805226,0.0,1.0
2014-03-26,14.45,14.8,14.24,14.51,199800,11.6955104300152,11.9787926895658,11.5255410742849,11.744073103081,246856.263117047,0.0,1.0
2014-03-27,14.28,14.47,14.16,14.47,109100,11.5579161896621,11.7116979877038,11.4607908435305,11.7116979877038,134794.886416766,0.0,1.0
2014-03-28,14.19,14.6,14.1,14.26,148600,11.4850721800634,11.8169171126797,11.4122281704647,11.5417286319735,183597.801297263,0.0,1.0
2014-03-31,14.39,14.45,14.1,14.24,182500,11.6469477569494,11.6955104300152,11.4122281704647,11.5255410742849,225481.821916221,0.0,1.0
2014-04-01,14.63,14.65,14.35,14.37,167800,11.8411984492126,11.8573860069012,11.6145726415722,11.6307601992608,207319.724479683,0.0,1.0
2014-04-02,14.52,14.67,14.43,14.62,117700,11.7521668819253,11.8735735645898,11.6793228723266,11.8331046703683,145420.331175558,0.0,1.0
2014-04-03,14.34,14.6,14.24,14.56,132900,11.6064788627279,11.8169171126797,11.5255410742849,11.7845419973025,164200.187028306,0.0,1.0
2014-04-04,13.79,14.4,13.74,14.37,154500,11.1613210262913,11.6550415357937,11.1208521320698,11.6307601992608,190887.350608528,0.0,1.0
2014-04-07,13.55,13.9,13.42,13.76,180700,10.9670703340281,11.2503525935787,10.8618512090522,11.1370396897584,223257.89161787,0.0,1.0
2014-04-08,13.73,13.79,13.52,13.61,127700,11.1127583532255,11.1613210262913,10.9427889974952,11.0156330070939,157775.499499734,0.0,1.0
2014-04-09,14.03,14.0999,13.62,13.82,160600,11.3555717185546,11.4121472326762,11.0237267859382,11.1856023628242,198424.003286274,0.0,1.0
2014-04-10,13.5,14.06,13.45,14.06,141900,10.9266014398066,11.3798530550875,10.8861325455851,11.3798530550875,175319.838520065,0.0,1.0
2014-04-11,13.28,13.56,13.25,13.37,99100,10.748538305232,10.9751641128724,10.7242569686991,10.8213823148307,122439.718092589,0.0,1.0
2014-04-14,13.37,13.56,13.18,13.41,171800,10.8213823148307,10.9751641128724,10.667600516789,10.8537574302079,212261.791809352,0.0,1.0
2014-04-15,13.22,13.46,12.98,13.39,108100,10.6999756321662,10.8942263244294,10.5057249399029,10.8375698725193,133559.369584348,0.0,1.0
2014-04-16,13.35,13.39,13.11,13.37,85100,10.8051947571421,10.8375698725193,10.6109440648789,10.8213823148307,105142.482438742,0.0,1.0
2014-04-17,13.52,13.57,13.29,13.3,73900,10.9427889974952,10.9832578917167,10.7566320840763,10.7647258629206,91304.6939156645,0.0,1.0
2014-04-21,13.58,13.7,13.41,13.49,70100,10.991351670561,11.0884770166926,10.8537574302079,10.9185076609623,86609.7299524774,0.0,1.0
2014-04-22,13.68,13.82,13.55,13.57,76800,11.072289459004,11.1856023628242,10.9670703340281,10.9832578917167,94887.6927296758,0.0,1.0
2014-04-23,13.5,13.77,13.47,13.68,88500,10.9266014398066,11.1451334686027,10.9023201032737,11.072289459004,109343.239668962,0.0,1.0
2014-04-24,13.53,13.65,13.42,13.61,128100,10.9508827763395,11.0480081224711,10.8618512090522,11.0156330070939,158269.706232701,0.0,1.0
2014-04-25,13.06,13.45,12.97,13.43,131500,10.5704751706574,10.8861325455851,10.4976311610586,10.8699449878965,162470.46346292,0.0,1.0
2014-04-28,12.91,13.33,12.69,13.1,95100,10.4490684879928,10.7890071994535,10.2710053534182,10.6028502860346,117497.650762919,0.0,1.0
2014-04-29,12.97,13.1582,12.87,12.99,140100,10.4976311610586,10.6499560789084,10.4166933726156,10.5138187187472,173095.908221714,0.0,1.0
2014-04-30,13.02,13.1,12.65,12.94,134900,10.5381000552801,10.6028502860346,10.238630238041,10.4733498245257,166671.220693142,0.0,1.0
2014-05-01,12.98,13.17,12.74,12.95,221300,10.5057249399029,10.6595067379447,10.3114742476397,10.48144360337,273419.875014027,0.0,1.0
2014-05-02,13.82,14.06,13.5,13.5,321900,11.1856023628242,11.3798530550875,10.9266014398066,10.9266014398066,397712.868355243,0.0,1.0
2014-05-05,13.65,13.81,13.55,13.79,163200,11.0480081224711,11.1775085839799,10.9670703340281,11.1613210262913,201636.347050561,0.0,1.0
2014-05-06,13.53,13.7699,13.51,13.6,150100,10.9508827763395,11.1450525308143,10.9346952186509,11.0075392282496,185451.07654589,0.0,1.0
2014-05-07,13.68,13.68,13.4,13.59,277600,11.072289459004,11.072289459004,10.8456636513636,10.9994454494053,342979.472679141,0.0,1.0
2014-05-08,13.61,14.0,13.53,13.6,176400,11.0156330070939,11.3312903820217,10.9508827763395,11.0075392282496,217945.169238474,0.0,1.0
2014-05-09,13.93,13.96,13.51,13.55,102300,11.2746339301116,11.2989152666445,10.9346952186509,10.9670703340281,126393.371956325,0.0,1.0
2014-05-12,14.2,14.37,13.97,14.0,194900,11.4931659589077,11.6307601992608,11.3070090454888,11.3312903820217,240802.2306382,0.0,1.0
2014-05-13,13.96,14.293,13.92,14.21,177400,11.2989152666445,11.5684381021597,11.2665401512673,11.501259737752,219180.686070891,0.0,1.0
2014-05-14,13.47,14.1,13.43,13.96,145300,10.9023201032737,11.4122281704647,10.8699449878965,11.2989152666445,179520.595750285,0.0,1.0
2014-05-15,13.37,13.5313,13.18,13.45,149300,10.8213823148307,10.9519349675893,10.667600516789,10.8861325455851,184462.663079955,0.0,1.0
2014-05-16,13.6,13.64,13.26,13.34,102200,11.0075392282496,11.0399143436268,10.7323507475434,10.7971009782978,126269.820273084,0.0,1.0
2014-05-19,13.92,14.02,13.62,13.62,115800,11.2665401512673,11.3474779397103,11.0237267859382,11.0237267859382,143072.849193963,0.0,1.0
2014-05-20,13.46,13.92,13.38,13.92,182900,10.8942263244294,11.2665401512673,10.829476093675,11.2665401512673,225976.028649188,0.0,1.0
2014-05-21,13.42,13.64,13.32,13.54,93200,10.8618512090522,11.0399143436268,10.7809134206092,10.9589765551838,115150.168781325,0.0,1.0
2014-05-22,13.54,13.67,13.47,13.52,69500,10.9589765551838,11.0641956801597,10.9023201032737,10.9427889974952,85868.4198530268,0.0,1.0
2014-05-23,13.96,13.96,13.54,13.57,99800,11.2989152666445,11.2989152666445,10.9589765551838,10.9832578917167,123304.579875281,0.0,1.0
2014-05-27,14.47,14.48,13.99,14.05,219500,11.7116979877038,11.7197917665481,11.3231966031774,11.3717592762432,271195.944715675,0.0,1.0
2014-05-28,11.8,13.64,11.78,13.61,1257500,9.5506590362754,11.0399143436268,9.5344714785868,11.0156330070939,1553662.4167652,0.0,1.0
2014-05-29,12.84,13.0,11.5369,11.83,1006900,10.4733498245257,10.6038588566071,9.41043532636846,9.64951155951242,1234427.97353382,0.1,1.0
2014-05-30,12.41,13.0,12.4,13.0,407000,10.1226068008072,10.6038588566071,10.1144499863021,10.6038588566071,498969.29707842,0.0,1.0
2014-06-02,11.97,12.465,11.88,12.42,397800,9.76370696258357,10.1674692805851,9.69029563203783,10.1307636153123,487690.384220628,0.0,1.0
2014-06-03,11.73,12.06,11.65,11.97,253900,9.5679434144616,9.83711829312931,9.50268889842094,9.76370696258357,311273.475499289,0.0,1.0
2014-06-04,11.43,11.73,11.3,11.72,445100,9.32323897930913,9.5679434144616,9.21720039074306,9.55978659995652,545678.707935147,0.0,1.0
2014-06-05,11.79,11.84,11.45,11.51,281400,9.61688430149209,9.6576683740175,9.33955260831929,9.38849349534978,344987.617193777,0.0,1.0
2014-06-06,11.82,11.95,11.72,11.89,304400,9.64135474500734,9.74739333357341,9.55978659995652,9.69845244654291,373184.899338258,0.0,1.0
2014-06-09,11.86,11.94,11.64,11.82,239900,9.67398200302767,9.73923651906833,9.49453208391586,9.64135474500734,294109.912454823,0.0,1.0
2014-06-10,11.85,11.88,11.75,11.83,140900,9.66582518852258,9.69029563203783,9.58425704347176,9.64951155951242,172739.002354667,0.0,1.0
2014-06-11,11.88,11.975,11.75,11.82,188800,9.69029563203783,9.76778536983611,9.58425704347176,9.64135474500734,231462.90734252,0.0,1.0
2014-06-12,11.79,12.01,11.75,11.84,205800,9.61688430149209,9.7963342206039,9.58425704347176,9.6576683740175,252304.376753658,0.0,1.0
2014-06-13,11.83,11.9436,11.76,11.77,135800,9.64951155951242,9.74217297229016,9.59241385797684,9.60057067248193,166486.561531325,0.0,1.0
2014-06-16,11.81,11.96,11.76,11.83,157800,9.63319793050226,9.75555014807849,9.59241385797684,9.64951155951242,193457.874886916,0.0,1.0
2014-06-17,11.94,12.07,11.684,11.76,159500,9.73923651906833,9.8452751076344,9.53042206773822,9.59241385797684,195542.021828029,0.0,1.0
2014-06-18,11.91,11.98,11.72,11.91,182800,9.71476607555308,9.77186377708866,9.55978659995652,9.71476607555308,224107.094609177,0.0,1.0
2014-06-19,11.86,11.99,11.77,11.92,156500,9.67398200302767,9.78002059159374,9.60057067248193,9.72292289005816,191864.115461358,0.0,1.0
2014-06-20,12.01,12.08,11.83,11.95,261200,9.7963342206039,9.85343192213948,9.64951155951242,9.74739333357341,320223.04765819,0.0,1.0
2014-06-23,11.93,12.12,11.72,12.12,200900,9.73107970456324,9.88605918015981,9.55978659995652,9.88605918015981,246297.129688095,0.0,1.0
2014-06-24,11.84,12.28,11.81,11.89,284100,9.6576683740175,10.0165682122411,9.63319793050226,9.69845244654291,348297.732923782,0.0,1.0
2014-06-25,12.0,12.03,11.64,11.8,177200,9.78817740609882,9.81264784961407,9.49453208391586,9.62504111599717,217241.669391391,0.0,1.0
2014-06-26,11.94,12.0,11.8,12.0,125000,9.73923651906833,9.78817740609882,9.62504111599717,9.78817740609882,153246.098611308,0.0,1.0
2014-06-27,11.94,12.02,11.82,11.88,668300,9.73923651906833,9.80449103510898,9.64135474500734,9.69029563203783,819314.941615499,0.0,1.0
2014-06-30,11.92,11.985,11.82,11.94,164600,9.72292289005816,9.7759421843412,9.64135474500734,9.73923651906833,201794.462651371,0.0,1.0
2014-07-01,12.09,12.2,11.96,11.96,195300,9.86158873664456,9.95131369620047,9.75555014807849,9.75555014807849,239431.704470308,0.0,1.0
2014-07-02,12.09,12.25,12.03,12.08,128500,9.86158873664456,9.99209776872588,9.81264784961407,9.85343192213948,157536.989372425,0.0,1.0
2014-07-03,12.22,12.3,12.01,12.08,73500,9.96762732521063,10.0328818412513,9.7963342206039,9.85343192213948,90108.7059834493,0.0,1.0
2014-07-07,11.97,12.2,11.94,12.2,170200,9.76370696258357,9.95131369620047,9.73923651906833,9.95131369620047,208659.887869158,0.0,1.0
2014-07-08,11.88,11.9944,11.75,11.95,399100,9.69029563203783,9.78360958997597,9.58425704347176,9.74739333357341,489284.143646185,0.0,1.0
2014-07-09,11.83,11.99,11.8,11.92,154200,9.64951155951242,9.78002059159374,9.62504111599717,9.72292289005816,189044.38724691,0.0,1.0
2014-07-10,11.61,11.83,11.55,11.75,193600,9.47006164040061,9.64951155951242,9.42112075337011,9.58425704347176,237347.557529194,0.0,1.0
2014-07-11,11.52,11.65,11.41,11.58,160500,9.39665030985487,9.50268889842094,9.30692535029896,9.44559119688536,196767.99061692,0.0,1.0
2014-07-14,11.56,11.61,11.47,11.61,149900,9.4292775678752,9.47006164040061,9.35586623732946,9.47006164040061,183772.721454681,0.0,1.0
2014-07-15,11.52,11.62,11.45,11.59,159700,9.39665030985487,9.47821845490569,9.33955260831929,9.45374801139044,195787.215585807,0.0,1.0
2014-07-16,11.47,11.64,11.41,11.58,243200,9.35586623732946,9.49453208391586,9.30692535029896,9.44559119688536,298155.609458161,0.0,1.0
2014-07-17,11.25,11.59,11.19,11.43,204000,9.17641631821764,9.45374801139044,9.12747543118715,9.32323897930913,250097.632933655,0.0,1.0
2014-07-18,11.42,11.48,11.198,11.22,227100,9.31508216480404,9.36402305183454,9.13400088279122,9.1519458747024,278417.511957025,0.0,1.0
2014-07-21,11.38,11.48,11.274,11.39,219600,9.28245490678371,9.36402305183454,9.19599267302984,9.2906117212888,269222.746040347,0.0,1.0
2014-07-22,11.62,11.8,11.4,11.47,190500,9.47821845490569,9.62504111599717,9.29876853579388,9.35586623732946,233547.054283634,0.0,1.0
2014-07-23,11.68,11.84,11.6,11.61,247300,9.52715934193619,9.6576683740175,9.46190482589552,9.47006164040061,303182.081492612,0.0,1.0
2014-07-24,11.66,11.81,11.46,11.72,340000,9.51084571292602,9.63319793050226,9.34770942282437,9.55978659995652,416829.388222759,0.0,1.0
2014-07-25,11.75,11.81,11.5,11.53,231100,9.58425704347176,9.63319793050226,9.3803366808447,9.40480712435995,283321.387112587,0.0,1.0
2014-07-28,11.49,11.76,11.46,11.76,182300,9.37217986633962,9.59241385797684,9.34770942282437,9.59241385797684,223494.110214732,0.0,1.0
2014-07-29,11.49,11.59,11.31,11.52,174000,9.37217986633962,9.45374801139044,9.22535720524814,9.39665030985487,213318.569266941,0.0,1.0
2014-07-30,11.44,11.61,11.4,11.59,168000,9.33139579381421,9.47006164040061,9.29876853579388,9.45374801139044,205962.756533598,0.0,1.0
2014-07-31,11.1,11.4,11.06,11.4,299900,9.05406410064141,9.29876853579388,9.02143684262108,9.29876853579388,367668.039788251,0.0,1.0
2014-08-01,11.05,11.13,10.95,11.1,207100,9.013280028116,9.07853454415666,8.93171188306517,9.05406410064141,253898.136179216,0.0,1.0
2014-08-04,11.02,11.171,10.96,11.05,247600,8.98880958460075,9.11197748362749,8.93986869757026,9.013280028116,303549.87212928,0.0,1.0
2014-08-05,11.19,11.19,10.84,10.96,180700,9.12747543118715,9.12747543118715,8.84198692350927,8.93986869757026,221532.560152507,0.0,1.0
2014-08-06,11.36,11.46,11.12,11.12,81900,9.26614127777355,9.34770942282437,9.07037772965157,9.07037772965157,100406.843810129,0.0,1.0
2014-08-07,11.26,11.42,11.2,11.39,63100,9.18457313272273,9.31508216480404,9.13563224569223,9.2906117212888,77358.6305789884,0.0,1.0
2014-08-08,11.32,11.45,11.19,11.25,155900,9.23351401975322,9.33955260831929,9.12747543118715,9.17641631821764,191128.534188024,0.0,1.0
2014-08-11,11.54,11.655,11.32,11.32,167200,9.41296393886503,9.50676730567348,9.23351401975322,9.23351401975322,204981.981502486,0.0,1.0
2014-08-12,11.56,12.1,11.43,11.75,185800,9.4292775678752,9.86974555114964,9.32323897930913,9.58425704347176,227785.000975849,0.0,1.0
2014-08-13,11.68,11.8,11.56,11.8,130000,9.52715934193619,9.62504111599717,9.4292775678752,9.62504111599717,159375.942555761,0.0,1.0
2014-08-14,11.89,12.06,11.65,11.65,208600,9.69845244654291,9.83711829312931,9.50268889842094,9.50268889842094,255737.089362551,0.0,1.0
2014-08-15,11.73,12.0799,11.59,12.06,195800,9.5679434144616,9.85335035399443,9.45374801139044,9.83711829312931,240044.688864753,0.0,1.0
2014-08-18,11.92,11.95,11.76,11.83,100700,9.72292289005816,9.74739333357341,9.59241385797684,9.64951155951242,123455.05704127,0.0,1.0
2014-08-19,11.99,12.05,11.9,11.97,155200,9.78002059159374,9.82896147862423,9.706609261048,9.76370696258357,190270.3560358,0.0,1.0
2014-08-20,11.7,12.09,11.53,11.99,134000,9.54347297094635,9.86158873664456,9.40480712435995,9.78002059159374,164279.817711323,0.0,1.0
2014-08-21,11.66,11.73,11.51,11.68,91400,9.51084571292602,9.5679434144616,9.38849349534978,9.52715934193619,112053.547304589,0.0,1.0
2014-08-22,11.85,11.89,11.605,11.69,131400,9.66582518852258,9.69845244654291,9.46598323314807,9.53531615644127,161092.298860207,0.0,1.0
2014-08-25,11.99,12.02,11.77,11.99,214500,9.78002059159374,9.80449103510898,9.60057067248193,9.78002059159374,262970.305217005,0.0,1.0
2014-08-26,13.09,13.21,12.2001,12.35,587600,10.6772701871528,10.7751519612138,9.95139526434552,10.0736659137767,720379.260352038,0.0,1.0
2014-08-27,12.97,13.21,12.81,13.13,353200,10.5793884130918,10.7751519612138,10.4488793810105,10.7098974451731,433012.176236113,0.0,1.0
2014-08-28,13.01,13.11,12.81,12.87,177600,10.6120156711121,10.693583816163,10.4488793810105,10.497820268041,217732.056906948,0.0,1.0
2014-08-29,13.16,13.17,12.92,13.03,143700,10.7343678886884,10.7425247031935,10.5386043405664,10.6283293001223,176171.71496356,0.0,1.0
2014-09-02,13.36,13.36,13.038,13.22,205900,10.89750417879,10.89750417879,10.6348547517264,10.7833087757189,252426.973632548,0.0,1.0
2014-09-03,13.23,13.48,13.17,13.45,181400,10.791465590224,10.995385952851,10.7425247031935,10.9709155093358,222390.73830473,0.0,1.0
2014-09-04,13.31,13.47,13.21,13.28,176300,10.8567201062646,10.9872291383459,10.7751519612138,10.8322496627494,216138.297481389,0.0,1.0
2014-09-05,13.54,13.58,13.17,13.27,179800,11.0443268398815,11.0769540979018,10.7425247031935,10.8240928482443,220429.188242506,0.0,1.0
2014-09-08,13.68,13.75,13.55,13.55,129200,11.1585222429527,11.2156199444882,11.0524836543866,11.0524836543866,158395.167524648,0.0,1.0
2014-09-09,13.39,13.663,13.36,13.65,121700,10.9219746223053,11.144655658294,10.89750417879,11.1340517994374,149200.401607969,0.0,1.0
2014-09-10,13.63,13.68,13.26,13.34,478900,11.1177381704272,11.1585222429527,10.8159360337392,10.8811905497799,587116.452999647,0.0,1.0
2014-09-11,13.58,13.58,13.41,13.47,164400,11.1585222429527,11.1585222429527,11.0188352929304,11.0681365694089,200075.955524487,0.1,1.0
2014-09-12,13.3,13.61,13.19,13.61,126400,10.9284496193866,11.1831728811919,10.8380639458428,11.1831728811919,153829.688432453,0.0,1.0
2014-09-15,13.21,13.33,13.06,13.33,189800,10.854497704669,10.9531002576258,10.7312445134729,10.9531002576258,230987.934054426,0.0,1.0
2014-09-16,13.18,13.33,13.12,13.16,100500,10.8298470664297,10.9531002576258,10.7805457899513,10.8134133076036,122309.206388145,0.0,1.0
2014-09-17,13.2,13.32,13.09,13.14,108300,10.8462808252559,10.9448833782128,10.7558951517121,10.7969795487775,131801.861212299,0.0,1.0
2014-09-18,13.28,13.34,13.21,13.26,76400,10.9120158605605,10.9613171370389,10.854497704669,10.8955821017343,92979.3369955645,0.0,1.0
2014-09-19,13.05,13.384,12.88,13.33,298200,10.7230276340598,10.9974714064564,10.5833406840376,10.9531002576258,362911.4959696,0.0,1.0
2014-09-22,12.88,13.0,12.77,12.95,102300,10.5833406840376,10.6819432369944,10.4929550104938,10.6408588399291,124499.819039872,0.0,1.0
2014-09-23,12.65,12.92,12.64,12.86,125300,10.3943524575369,10.6162082016899,10.3861355781238,10.5669069252114,152490.980700841,0.0,1.0
2014-09-24,12.71,12.79,12.52,12.66,81507,10.4436537340153,10.5093887693199,10.287533025167,10.40256933695,99194.5918913288,0.0,1.0
2014-09-25,12.43,12.64,12.33,12.63,116477,10.2135811104493,10.3861355781238,10.1314123163186,10.3779186987108,141753.327686288,0.0,1.0
2014-09-26,12.71,12.75,12.23,12.48,183728,10.4436537340153,10.4765212516676,10.0492435221878,10.2546655075147,223598.267375932,0.0,1.0
2014-09-29,12.52,12.63,12.4,12.6,101817,10.287533025167,10.3779186987108,10.1889304722101,10.3532680604715,123912.004644992,0.0,1.0
2014-09-30,12.29,12.56,12.29,12.48,190378,10.0985447986663,10.3204005428192,10.0985447986663,10.2546655075147,231691.364117037,0.0,1.0
2014-10-01,12.18,12.42,12.13,12.27,228194,10.0081591251225,10.2053642310362,9.96707472805712,10.0821110398401,277713.701915784,0.0,1.0
2014-10-02,12.23,12.34,12.11,12.18,211188,10.0492435221878,10.1396291957316,9.95064096923097,10.0081591251225,257017.280385071,0.0,1.0
2014-10-03,12.24,12.49,12.22,12.46,303935,10.0574604016009,10.2628823869277,10.0410266427748,10.2382317486885,369891.031279411,0.0,1.0
2014-10-06,12.135,12.3,12.01,12.26,180246,9.97118316776366,10.1067616780794,9.86847217510025,10.0738941604271,219360.648901866,0.0,1.0
2014-10-07,11.98,12.2,11.93,12.03,291609,9.84382153686103,10.0245928839486,9.80273713979567,9.88490593392639,354890.202643189,0.0,1.0
2014-10-08,12.29,12.37,11.92,11.93,225843,10.0985447986663,10.1642798339709,9.7945202603826,9.80273713979567,274852.518391221,0.0,1.0
2014-10-09,11.95,12.29,11.92,12.26,165158,9.81917089862181,10.0985447986663,9.7945202603826,10.0738941604271,200998.446852271,0.0,1.0
2014-10-10,11.82,12.17,11.76,11.92,152074,9.71235146625187,9.99994224570941,9.66305018977343,9.7945202603826,185075.126888266,0.0,1.0
2014-10-13,11.97,12.14,11.75,11.79,181634,9.83560465744796,9.97529160747019,9.65483331036036,9.68770082801265,221049.854657754,0.0,1.0
2014-10-14,12.13,12.35,11.86,12.08,116255,9.96707472805712,10.1478460751447,9.74521898390416,9.92599033099176,141483.152125908,0.0,1.0
2014-10-15,12.27,12.345,11.96,12.0,220454,10.0821110398401,10.1437376354382,9.82738777803489,9.86025529568718,268294.067513355,0.0,1.0
2014-10-16,12.35,12.49,12.07,12.08,225579,10.1478460751447,10.2628823869277,9.91777345157869,9.92599033099176,274531.228535635,0.0,1.0
2014-10-17,12.37,12.51,12.24,12.51,160969,10.1642798339709,10.2793161457539,10.0574604016009,10.2793161457539,195900.404408888,0.0,1.0
2014-10-20,11.92,12.33,11.91,12.23,211669,9.7945202603826,10.1314123163186,9.78630338096952,10.0492435221878,257602.660765893,0.0,1.0
2014-10-21,11.93,12.0298,11.75,12.02,226513,9.80273713979567,9.88474159633813,9.65483331036036,9.87668905451332,275667.913100476,0.0,1.0
2014-10-22,11.86,12.17,11.85,11.94,103669,9.74521898390416,9.99994224570941,9.73700210449109,9.81095401920874,126165.901662215,0.0,1.0
2014-10-23,12.15,12.22,11.9572,12.0,136758,9.98350848688327,10.0410266427748,9.82508705179923,9.86025529568718,166435.447236118,0.0,1.0
2014-10-24,12.32,12.34,12.14,12.18,100477,10.1231954369055,10.1396291957316,9.97529160747019,10.0081591251225,122281.215226484,0.0,1.0
2014-10-27,12.36,12.41,12.11,12.19,103744,10.1560629545578,10.1971473516232,9.95064096923097,10.0163760045356,126257.17718937,0.0,1.0
2014-10-28,12.91,12.95,12.38,12.41,173579,10.6079913222768,10.6408588399291,10.1724967133839,10.1971473516232,211246.863041271,0.0,1.0
2014-10-29,12.81,12.95,12.74,12.88,167372,10.5258225281461,10.6408588399291,10.4683043722546,10.5833406840376,203692.900413895,0.0,1.0
2014-10-30,13.13,13.17,12.77,12.77,152201,10.7887626693644,10.8216301870167,10.4929550104938,10.4929550104938,185229.686780915,0.0,1.0
2014-10-31,13.31,13.43,13.14,13.26,200967,10.9366664987997,11.0352690517566,10.7969795487775,10.8955821017343,244578.251544341,0.0,1.0
2014-11-03,13.33,13.43,13.21,13.38,205214,10.9531002576258,11.0352690517566,10.854497704669,10.9941846546912,249746.880395391,0.0,1.0
2014-11-04,13.49,13.5,13.25,13.25,114871,11.084570328235,11.0927872076481,10.8873652223213,10.8873652223213,139798.814398135,0.0,1.0
2014-11-05,13.49,13.67,13.36,13.54,130269,11.084570328235,11.2324741576703,10.9777508958651,11.1256547253004,158538.288626639,0.0,1.0
2014-11-06,13.64,13.67,13.41,13.46,88531,11.2078235194311,11.2324741576703,11.0188352929304,11.0599196899958,107742.849261182,0.0,1.0
2014-11-07,13.57,13.67,13.33,13.67,179474,11.1503053635396,11.2324741576703,10.9531002576258,11.2324741576703,218421.11947568,0.0,1.0
2014-11-10,13.7,13.7,13.301,13.5,94536,11.2571247959095,11.2571247959095,10.9292713073279,11.0927872076481,115050.976468753,0.0,1.0
2014-11-11,13.6,13.74,13.5,13.63,117600,11.1749560017788,11.2899923135618,11.0927872076481,11.199606640018,143120.02657956,0.0,1.0
2014-11-12,13.87,13.9,13.55,13.55,109234,11.3968117459318,11.421462384171,11.1338716047134,11.1338716047134,132938.54577714,0.0,1.0
2014-11-13,13.59,13.85,13.54,13.84,123539,11.1667391223657,11.3803779871056,11.1256547253004,11.3721611076925,150347.831323234,0.0,1.0
2014-11-14,13.6,13.69,13.43,13.62,117841,11.1749560017788,11.2489079164965,11.0352690517566,11.1913897606049,143413.325273486,0.0,1.0
2014-11-17,13.38,13.55,13.371,13.54,83611,10.9941846546912,11.1338716047134,10.9867894632194,11.1256547253004,101755.174679793,0.0,1.0
2014-11-18,13.63,13.79,13.36,13.4,107980,11.199606640018,11.3310767106272,10.9777508958651,11.0106184135173,131412.418963103,0.0,1.0
2014-11-19,13.3,13.58,13.25,13.58,91269,10.9284496193866,11.1585222429527,10.8873652223213,11.1585222429527,111075.014505867,0.0,1.0
2014-11-20,13.54,13.57,13.25,13.25,89904,11.1256547253004,11.1503053635396,10.8873652223213,10.8873652223213,109413.799911639,0.0,1.0
2014-11-21,13.4,13.71,13.33,13.63,193942,11.0106184135173,11.2653416753226,10.9531002576258,11.199606640018,236028.777167459,0.0,1.0
2014-11-24,13.71,13.77,13.39,13.4,201374,11.2653416753226,11.314642951801,11.0024015341043,11.0106184135173,245073.573405037,0.0,1.0
2014-11-25,12.43,13.5,12.35,12.87,544696,10.2135811104493,11.0927872076481,10.1478460751447,10.5751238046245,662898.860525342,0.0,1.0
2014-11-26,12.13,12.58,12.05,12.46,372366,9.96707472805712,10.3368343016454,9.90133969275254,10.2382317486885,453172.039262964,0.0,1.0
2014-11-28,11.93,12.25,11.9,12.13,171246,9.80273713979567,10.065677281014,9.77808650155645,9.96707472805712,208407.585643226,0.0,1.0
2014-12-01,11.74,11.96,11.74,11.87,241741,9.64661643094729,9.82738777803489,9.64661643094729,9.75343586331723,294200.496134094,0.0,1.0
2014-12-02,12.1,12.32,11.75,11.77,196538,9.9424240898179,10.1231954369055,9.65483331036036,9.67126706918651,239188.127414062,0.0,1.0
2014-12-03,11.97,12.2,11.96,12.07,264495,9.83560465744796,10.0245928839486,9.82738777803489,9.91777345157869,321892.274065993,0.0,1.0
2014-12-04,12.02,12.12,11.93,11.97,133252,9.87668905451332,9.95885784864405,9.80273713979567,9.83560465744796,162168.620593364,0.0,1.0
2014-12-05,12.22,12.3476,12.02,12.02,145732,10.0410266427748,10.1458740240856,9.87668905451332,9.87668905451332,177356.868312011,0.0,1.0
2014-12-08,12.1,12.36,12.1,12.21,181170,9.9424240898179,10.1560629545578,9.9424240898179,10.0328097633617,220485.16339642,0.0,1.0
2014-12-09,12.53,12.556,11.98,12.04,198459,10.29574990458,10.317113791054,9.84382153686103,9.89312281333947,241525.997916267,0.0,1.0
2014-12-10,12.25,12.51,12.21,12.44,187382,10.065677281014,10.2793161457539,10.0328097633617,10.2217979898624,228045.211058938,0.0,1.0
2014-12-11,12.13,12.48,12.1,12.19,146666,10.0492435221878,10.3392052066698,10.024389663518,10.0989512395276,177034.079836159,0.1,1.0
2014-12-12,12.03,12.17,11.94,11.96,141787,9.96639732662158,10.0823820004144,9.89183575061194,9.9084049897252,171144.853461125,0.0,1.0
2014-12-15,11.96,12.19,11.94,12.05,205918,9.9084049897252,10.0989512395276,9.89183575061194,9.98296656573484,248554.563782349,0.0,1.0
2014-12-16,11.95,12.25,11.93,11.94,289181,9.90012037016857,10.1486589568674,9.88355113105532,9.89183575061194,349057.670087819,0.0,1.0
2014-12-17,12.26,12.26,11.913,11.95,223872,10.156943576424,10.156943576424,9.86946727780905,9.90012037016857,270226.047762129,0.0,1.0
2014-12-18,12.305,12.45,12.3,12.35,169081,10.1942243644288,10.3143513479999,10.1900820546505,10.2315051524336,204090.240770032,0.0,1.0
2014-12-19,12.41,12.5,12.21,12.28,844767,10.2812128697734,10.355774445783,10.1155204786409,10.1735128155372,1019681.10210241,0.0,1.0
2014-12-22,12.6,12.64,12.2,12.37,195730,10.4386206413493,10.4717591195758,10.1072358590842,10.2480743915469,236257.076938972,0.0,1.0
2014-12-23,12.48,12.7,12.41,12.6,57859,10.3392052066698,10.5214668369156,10.2812128697734,10.4386206413493,69839.0548950695,0.0,1.0
2014-12-24,12.61,12.68,12.45,12.47,27330,10.4469052609059,10.5048975978023,10.3143513479999,10.3309205871131,32988.8413260211,0.0,1.0
2014-12-26,12.7,12.78,12.61,12.69,71134,10.5214668369156,10.5877437933686,10.4469052609059,10.5131822173589,85862.723706007,0.0,1.0
2014-12-29,12.54,12.84,12.44,12.71,148337,10.3889129240095,10.6374515107083,10.3060667284433,10.5297514564722,179051.070463886,0.0,1.0
2014-12-30,12.55,12.63,12.45,12.46,143500,10.3971975435662,10.4634745000192,10.3143513479999,10.3226359675565,173212.540442152,0.0,1.0
2014-12-31,12.51,12.75,12.499,12.57,137908,10.3640590653396,10.5628899346987,10.3549459838274,10.4137667826794,166462.683117049,0.0,1.0
2015-01-02,12.14,12.69,12.03,12.55,129853,10.0575281417445,10.5131822173589,9.96639732662158,10.3971975435662,156739.846787699,0.0,1.0
2015-01-05,11.88,12.18,11.82,12.04,154074,9.84212803327219,10.090666619971,9.79242031593243,9.97468194617821,185975.950913479,0.0,1.0
2015-01-06,11.9,12.03,11.8,11.83,251886,9.85869727238544,9.96639732662158,9.77585107681917,9.80070493548905,304040.515413324,0.0,1.0
2015-01-07,12.1,12.11,11.91,11.99,187470,10.024389663518,10.0326742830746,9.86698189194206,9.93325884839508,226286.794123277,0.0,1.0
2015-01-08,12.06,12.28,12.015,12.24,409796,9.99125118529146,10.1735128155372,9.95397039728664,10.1403743373107,494646.733261549,0.0,1.0
2015-01-09,11.97,12.11,11.95,12.02,155274,9.91668960928182,10.0326742830746,9.90012037016857,9.95811270706496,187424.418150626,0.0,1.0
2015-01-12,11.76,12.02,11.68,11.97,165140,9.74271259859267,9.95811270706496,9.67643564213966,9.91668960928182,199333.232952035,0.0,1.0
2015-01-13,11.8,12.06,11.58,11.79,174975,9.77585107681917,9.99125118529146,9.59358944657339,9.76756645726255,211204.629016485,0.0,1.0
2015-01-14,11.62,11.84,11.5,11.61,98618,9.6267279247999,9.80898955504568,9.52731249012038,9.61844330524327,119037.451660796,0.0,1.0
2015-01-15,11.48,11.735,11.36,11.67,180156,9.51074325100713,9.7220010497011,9.41132781632761,9.66815102258303,217458.386312867,0.0,1.0
2015-01-16,11.75,11.77,11.41,11.42,147684,9.73442797903604,9.75099721814929,9.45275091411074,9.46103553366737,178262.862875671,0.0,1.0
2015-01-20,11.83,11.87,11.605,11.78,149645,9.80070493548905,9.83384341371556,9.61430099546496,9.75928183770592,180629.899752376,0.0,1.0
2015-01-21,12.04,12.05,11.74,11.83,180818,9.97468194617821,9.98296656573484,9.72614335947942,9.80070493548905,218257.45740536,0.0,1.0
2015-01-22,12.43,12.49,11.93,12.06,202780,10.2977821088866,10.3474898262264,9.88355113105532,9.99125118529146,244766.821957211,0.0,1.0
2015-01-23,12.31,12.473,12.18,12.44,133815,10.1983666742071,10.3334059729801,10.090666619971,10.3060667284433,161522.202782346,0.0,1.0
2015-01-26,12.27,12.39,12.109,12.34,161647,10.1652281959806,10.2646436306601,10.0318458211189,10.223220532877,195116.986235907,0.0,1.0
2015-01-27,12.44,12.625,12.12,12.15,210809,10.3060667284433,10.4593321902409,10.0409589026312,10.0658127613011,254458.274829753,0.0,1.0
2015-01-28,12.18,12.565,12.14,12.5,129341,10.090666619971,10.4096244729011,10.0575281417445,10.355774445783,156121.834099849,0.0,1.0
2015-01-29,12.75,12.76,12.1905,12.21,201898,10.5628899346987,10.5711745542553,10.0993654705054,10.1155204786409,243702.198537907,0.0,1.0
2015-01-30,12.38,12.71,12.35,12.62,196157,10.2563590111035,10.5297514564722,10.2315051524336,10.4551898804625,236772.48986419,0.0,1.0
2015-02-02,12.68,12.75,12.13,12.49,186280,10.5048975978023,10.5628899346987,10.0492435221878,10.3474898262264,224850.39744644,0.0,1.0
2015-02-03,12.99,13.15,12.71,12.78,221766,10.7617208040577,10.8942747169637,10.5297514564722,10.5877437933686,267683.987760937,0.0,1.0
2015-02-04,12.65,13.07,12.63,12.94,119820,10.4800437391324,10.8279977605107,10.4634745000192,10.7202977062746,144629.45362912,0.0,1.0
2015-02-05,12.87,12.89,12.61,12.67,90801,10.6623053693782,10.6788746084915,10.4469052609059,10.4966129782457,109601.894666814,0.0,1.0
2015-02-06,12.87,12.99,12.73,12.93,112530,10.6623053693782,10.7617208040577,10.5463206955854,10.712013086718,135830.015163452,0.0,1.0
2015-02-09,12.6,12.91,12.58,12.76,86442,10.4386206413493,10.6954438476047,10.422051402236,10.5711745542553,104340.337427878,0.0,1.0
2015-02-10,12.72,12.798,12.5,12.69,107926,10.5380360760288,10.6026561085705,10.355774445783,10.5131822173589,130272.729196932,0.0,1.0
2015-02-11,12.73,13.0,12.6,12.65,75860,10.5463206955854,10.7700054236143,10.4386206413493,10.4800437391324,91567.2705083046,0.0,1.0
2015-02-12,12.85,12.88,12.71,12.82,92993,10.6457361302649,10.6705899889348,10.5297514564722,10.6208822715951,112247.76148667,0.0,1.0
2015-02-13,12.81,12.9144,12.8,12.86,74877,10.6125976520384,10.6990890802096,10.6043130324818,10.6540207498216,90380.7344298752,0.0,1.0
2015-02-17,12.88,12.91,12.65,12.83,134450,10.6705899889348,10.6954438476047,10.4800437391324,10.6291668911517,162288.683362003,0.0,1.0
2015-02-18,13.05,13.07,12.82,12.82,88354,10.8114285213975,10.8279977605107,10.6208822715951,10.6208822715951,106648.228559065,0.0,1.0
2015-02-19,12.94,13.17,12.84,13.05,125572,10.7202977062746,10.910843956077,10.6374515107083,10.8114285213975,151572.439919177,0.0,1.0
2015-02-20,12.68,12.94,12.63,12.87,171655,10.5048975978023,10.7202977062746,10.4634745000192,10.6623053693782,207197.202993712,0.0,1.0
2015-02-23,12.95,12.96,12.53,12.62,121989,10.7285823258312,10.7368669453878,10.3806283044529,10.4551898804625,147247.558160263,0.0,1.0
2015-02-24,11.01,12.1,10.52,12.02,1503787,9.12136613184569,10.024389663518,8.71541977357099,9.95811270706496,1815155.16762288,0.0,1.0
2015-02-25,11.01,11.25,10.59,11.16,559692,9.12136613184569,9.32019700120472,8.77341211046738,9.24563542519508,675579.604077694,0.0,1.0
2015-02-26,10.24,11.06,10.17,11.01,668354,8.48345042598545,9.16278922962882,8.42545808908907,9.12136613184569,806740.72651341,0.0,1.0
2015-02-27,10.23,10.45,10.2,10.28,417204,8.47516580642883,8.65742743667461,8.45031194775895,8.51658890421196,503588.604338869,0.0,1.0
2015-03-02,10.17,10.35,10.08,10.19,359108,8.42545808908907,8.57458124110834,8.35089651307943,8.44202732820232,433463.477164463,0.0,1.0
2015-03-03,10.07,10.159,9.8,10.13,271329,8.3426118935228,8.41634500757678,8.11892716549389,8.39231961086256,327509.305823197,0.0,1.0
2015-03-04,10.05,10.14,9.91,10.09,267002,8.32604265440955,8.40060423041919,8.21005798061678,8.35918113263606,322286.374377251,0.0,1.0
2015-03-05,10.21,10.24,9.96,10.03,151218,8.45859656731557,8.48345042598545,8.25148107839991,8.3094734152963,182528.598889069,0.0,1.0
2015-03-06,10.03,10.19,9.915,10.15,169799,8.3094734152963,8.44202732820232,8.21420029039509,8.40888884997582,204956.907000258,0.0,1.0
2015-03-09,10.1,10.14,10.01,10.04,157794,8.36746575219268,8.40060423041919,8.29290417618305,8.31775803485292,190466.199348634,0.0,1.0
2015-03-10,10.09,10.13,9.83,10.04,213265,8.35918113263606,8.39231961086256,8.14378102416377,8.31775803485292,257422.804441781,0.0,1.0
2015-03-11,10.15,10.17,9.94,10.12,233962,8.40888884997582,8.42545808908907,8.23491183928666,8.38403499130593,282405.243114473,0.0,1.0
2015-03-12,10.47,10.5,10.13,10.16,282271,8.75684287135412,8.78193411167319,8.47247548107137,8.49756672139044,337493.479489942,0.1,1.0
2015-03-13,10.62,10.74,10.33,10.5,462561,8.88229907294945,8.98266403422572,8.63975041653181,8.78193411167319,553054.764273862,0.0,1.0
2015-03-16,10.6,10.728,10.54,10.64,186812,8.86557157940341,8.97262753809809,8.81538909876528,8.8990265664955,223359.225320614,0.0,1.0
2015-03-17,10.68,10.7,10.51,10.55,185799,8.93248155358759,8.94920904713363,8.79029785844621,8.8237528455383,222148.045657371,0.0,1.0
2015-03-18,11.01,11.08,10.62,10.65,280981,9.20848519709732,9.26703142450847,8.88229907294945,8.90739031326852,335951.108546622,0.0,1.0
2015-03-19,10.9,10.99,10.83,10.99,132736,9.11648398259407,9.19175770355127,9.05793775518292,9.19175770355127,158703.99188573,0.0,1.0
2015-03-20,11.1,11.12,10.9286,10.95,348361,9.28375891805451,9.30048641160056,9.14040429836492,9.15830271645918,416513.08851634,0.0,1.0
2015-03-23,11.21,11.3,11.01,11.05,193971,9.37576013255776,9.45103385351496,9.20848519709732,9.2419401841894,231918.786237848,0.0,1.0
2015-03-24,10.74,11.22,10.53,11.22,318381,8.98266403422572,9.38412387933078,8.80702535199226,9.38412387933078,380667.909539015,0.0,1.0
2015-03-25,10.75,10.91,10.6659,10.74,166305,8.99102778099874,9.1248477293671,8.92068867063763,8.98266403422572,198840.309867379,0.0,1.0
2015-03-26,10.75,10.8,10.59,10.7,128364,8.99102778099874,9.03284651486385,8.85720783263039,8.94920904713363,153476.669587903,0.0,1.0
2015-03-27,10.49,10.79,10.34,10.76,145028,8.77357036490017,9.02448276809083,8.64811416330484,8.99939152777176,173400.754393711,0.0,1.0
2015-03-30,10.54,10.56,10.43,10.47,126632,8.81538909876528,8.83211659231132,8.72338788426203,8.75684287135412,151405.827360127,0.0,1.0
2015-03-31,10.81,10.86,10.285,10.49,306011,9.04121026163688,9.08302899550198,8.60211355605322,8.77357036490017,365877.8873926,0.0,1.0
2015-04-01,10.66,10.91,10.47,10.72,147931,8.91575406004154,9.1248477293671,8.75684287135412,8.96593654067968,176871.686834378,0.0,1.0
2015-04-02,10.61,10.765,10.54,10.65,82866,8.87393532617643,9.00357340115828,8.81538909876528,8.90739031326852,99077.6051079054,0.0,1.0
2015-04-06,10.73,10.885,10.58,10.6,121241,8.9743002874527,9.10393836243454,8.84884408585737,8.86557157940341,144960.151580715,0.0,1.0
2015-04-07,10.89,10.97,10.69,10.71,158808,9.10812023582105,9.17503021000523,8.94084530036061,8.95757279390665,189876.623850267,0.0,1.0
2015-04-08,11.05,11.18,10.92,10.92,197197,9.2419401841894,9.35066889223869,9.13321147614012,9.13321147614012,235775.90923254,0.0,1.0
2015-04-09,10.96,11.14,10.88,11.03,90354,9.16666646323221,9.3172139051466,9.09975648904803,9.22521269064336,108030.530397505,0.0,1.0
2015-04-10,11.04,11.2,10.93,11.2,121064,9.23357643741638,9.36739638578474,9.14157522291314,9.36739638578474,144748.523939655,0.0,1.0
2015-04-13,11.05,11.23,11.01,11.04,94087,9.2419401841894,9.3924876261038,9.20848519709732,9.23357643741638,112493.841042014,0.0,1.0
2015-04-14,11.19,11.23,10.99,11.06,144219,9.35903263901171,9.3924876261038,9.19175770355127,9.25030393096243,172433.484554063,0.0,1.0
2015-04-15,11.32,11.35,11.14,11.2,111691,9.467761347061,9.49285258738007,9.3172139051466,9.36739638578474,133541.824054583,0.0,1.0
2015-04-16,11.34,11.4,11.15,11.27,94920,9.48448884060704,9.53467132124518,9.32557765191962,9.42594261319589,113489.806155026,0.0,1.0
2015-04-17,11.16,11.41,11.05,11.25,208249,9.33394139869265,9.5430350680182,9.2419401841894,9.40921511964985,248990.082616709,0.0,1.0
2015-04-20,11.24,11.34,11.18,11.2,66345,9.40085137287682,9.48448884060704,9.35066889223869,9.36739638578474,79324.4963058912,0.0,1.0
2015-04-21,11.03,11.26,10.92,11.26,86946,9.22521269064336,9.41757886642287,9.13321147614012,9.41757886642287,103955.801579803,0.0,1.0
2015-04-22,11.26,11.26,11.0,11.01,105214,9.41757886642287,9.41757886642287,9.20012145032429,9.20848519709732,125797.687155446,0.0,1.0
2015-04-23,11.09,11.42,11.08,11.22,214842,9.27539517128149,9.55139881479122,9.26703142450847,9.38412387933078,256872.913337106,0.0,1.0
2015-04-24,11.19,11.19,11.02,11.13,105840,9.35903263901171,9.35903263901171,9.21684894387034,9.30885015837358,126546.155535693,0.0,1.0
2015-04-27,11.11,11.39,11.05,11.21,81191,9.29212266482754,9.52630757447216,9.2419401841894,9.37576013255776,97074.914154369,0.0,1.0
2015-04-28,11.38,11.38,11.14,11.14,141799,9.51794382769913,9.51794382769913,9.3172139051466,9.3172139051466,169540.04448985,0.0,1.0
2015-04-29,11.05,11.3746,11.03,11.34,83236,9.2419401841894,9.5134274044417,9.22521269064336,9.48448884060704,99519.9905722687,0.0,1.0
2015-04-30,10.73,11.01,10.7,11.0,161822,8.9743002874527,9.20848519709732,8.94920904713363,9.20012145032429,193480.271930242,0.0,1.0
2015-05-01,10.75,10.79,10.53,10.75,87503,8.99102778099874,9.02448276809083,8.80702535199226,8.99102778099874,104621.771049128,0.0,1.0
2015-05-04,10.73,10.945,10.68,10.75,86101,8.9743002874527,9.15412084307267,8.93248155358759,8.99102778099874,102945.488830108,0.0,1.0
2015-05-05,10.46,10.84,10.35,10.71,188822,8.7484791245811,9.06630150195594,8.65647791007786,8.95757279390665,225762.454464858,0.0,1.0
2015-05-06,10.13,10.5019,10.12,10.47,194316,8.47247548107137,8.78352322356006,8.46411173429835,8.75684287135412,232331.280792457,0.0,1.0
2015-05-07,10.4,10.43,10.1,10.11,130632,8.69829664394297,8.72338788426203,8.44738424075231,8.45574798752533,156188.372920811,0.0,1.0
2015-05-08,10.69,10.75,10.5,10.53,174353,8.94084530036061,8.99102778099874,8.78193411167319,8.80702535199226,208462.791535474,0.0,1.0
2015-05-11,10.57,10.77,10.55,10.55,92702,8.84048033908434,9.00775527454479,8.8237528455383,8.8237528455383,110837.884641627,0.0,1.0
2015-05-12,10.5,10.6,10.25,10.53,83751,8.78193411167319,8.86557157940341,8.57284044234764,8.80702535199226,100135.743313207,0.0,1.0
2015-05-13,10.59,10.65,10.48,10.56,79959,8.85720783263039,8.90739031326852,8.76520661812715,8.83211659231132,95601.8901216784,0.0,1.0
2015-05-14,10.64,10.75,10.5437,10.61,134924,8.8990265664955,8.99102778099874,8.8184836850713,8.87393532617643,161320.044307424,0.0,1.0
2015-05-15,10.55,10.68,10.5,10.59,109758,8.8237528455383,8.93248155358759,8.78193411167319,8.85720783263039,131230.658912382,0.0,1.0
2015-05-18,10.63,10.7,10.49,10.54,187587,8.89066281972248,8.94920904713363,8.77357036490017,8.81538909876528,224285.843522997,0.0,1.0
2015-05-19,10.53,10.64,10.49,10.64,168502,8.80702535199226,8.8990265664955,8.77357036490017,8.8990265664955,201467.123016584,0.0,1.0
2015-05-20,10.71,10.74,10.5,10.54,134788,8.95757279390665,8.98266403422572,8.78193411167319,8.81538909876528,161157.437758361,0.0,1.0
2015-05-21,10.75,10.81,10.66,10.7,66613,8.99102778099874,9.04121026163688,8.91575406004154,8.94920904713363,79644.926858457,0.0,1.0
2015-05-22,10.71,10.8299,10.672,10.75,82051,8.95757279390665,9.05785411771519,8.92579055616917,8.99102778099874,98103.1614499161,0.0,1.0
2015-05-26,10.65,10.71,10.43,10.71,161305,8.90739031326852,8.95757279390665,8.72338788426203,8.95757279390665,192862.127916524,0.0,1.0
2015-05-27,10.91,10.94,10.65,10.65,122350,9.1248477293671,9.14993896968616,8.90739031326852,8.90739031326852,146286.112337415,0.0,1.0
2015-05-28,10.9,10.93,10.83,10.9,104042,9.11648398259407,9.14157522291314,9.05793775518292,9.11648398259407,124396.401306165,0.0,1.0
2015-05-29,10.78,10.91,10.73,10.87,134985,9.01611902131781,9.1248477293671,8.9743002874527,9.09139274227501,161392.978127225,0.0,1.0
2015-06-01,10.79,10.8799,10.57,10.79,177796,9.02448276809083,9.0996728515803,8.84048033908434,9.02448276809083,212579.367626833,0.0,1.0
2015-06-02,10.81,11.0,10.1,10.1,473424,9.04121026163688,9.20012145032429,8.44738424075231,8.44738424075231,566042.962380288,0.0,1.0
2015-06-03,11.35,11.5,10.68,10.81,420593,9.49285258738007,9.6183087889754,8.93248155358759,9.04121026163688,502876.296251167,0.0,1.0
2015-06-04,11.09,11.45,11.06,11.26,240382,9.27539517128149,9.57649005511029,9.25030393096243,9.41757886642287,287409.466742072,0.0,1.0
2015-06-05,11.2,11.337,10.89,11.05,206477,9.36739638578474,9.48197971657514,9.10812023582105,9.2419401841894,246871.414933326,0.0,1.0
2015-06-08,11.21,11.35,11.01,11.14,238537,9.37576013255776,9.49285258738007,9.20848519709732,9.3172139051466,285203.517602206,0.0,1.0
2015-06-09,11.29,11.39,11.08,11.18,93031,9.44267010674193,9.52630757447216,9.26703142450847,9.35066889223869,111231.249013993,0.0,1.0
2015-06-10,11.46,11.63,11.24,11.27,191600,9.66849126961353,9.81191566017499,9.48288323476929,9.50819342133896,227102.237440172,0.1,1.0
2015-06-11,11.35,11.5,11.325,11.5,145603,9.57568725219141,9.70223818503976,9.55459543005002,9.70223818503976,172582.291638838,0.0,1.0
2015-06-12,11.58,11.63,11.16,11.28,184312,9.76973201589221,9.81191566017499,9.41538940391684,9.51663015019552,218463.818304138,0.0,1.0
2015-06-15,11.46,11.596,11.2,11.45,167973,9.66849126961353,9.7832307820627,9.44913631934307,9.66005454075697,199097.307565438,0.0,1.0
2015-06-16,11.39,11.49,11.24,11.46,128538,9.60943416761764,9.6938014561832,9.48288323476929,9.66849126961353,152355.257808376,0.0,1.0
2015-06-17,11.34,11.51,11.31,11.44,89819,9.56725052333485,9.71067491389631,9.54194033676519,9.65161781190042,106461.878207927,0.0,1.0
2015-06-18,11.52,11.57,11.36,11.38,136830,9.71911164275287,9.76129528703565,9.58412398104797,9.60099743876108,162183.711633292,0.0,1.0
2015-06-19,11.64,11.7,11.43,11.56,172270,9.82035238903154,9.87097276217088,9.64318108304386,9.75285855817909,204190.513798635,0.0,1.0
2015-06-22,11.59,11.74,11.54,11.65,100800,9.77816874474876,9.90471967759711,9.73598510046598,9.8287891178881,119477.586294203,0.0,1.0
2015-06-23,11.76,11.77,11.54,11.62,70663,9.92159313531022,9.93002986416677,9.73598510046598,9.80347893131843,83756.395637969,0.0,1.0
2015-06-24,11.83,11.84,11.71,11.76,166382,9.98065023730611,9.98908696616267,9.87940949102744,9.92159313531022,197211.505583354,0.0,1.0
2015-06-25,12.04,12.04,11.81,11.86,148473,10.1578215432938,10.1578215432938,9.963776779593,10.0059604238758,175984.084026381,0.0,1.0
2015-06-26,12.23,12.25,11.95,12.04,759499,10.3181193915684,10.3349928492815,10.0818909835848,10.1578215432938,900229.239214888,0.0,1.0
2015-06-29,11.95,12.27,11.93,12.1,210456,10.0818909835848,10.3518663069946,10.0650175258717,10.2084419164331,249452.131955682,0.0,1.0
2015-06-30,11.86,12.06,11.7404,11.96,166975,10.0059604238758,10.1746950010069,9.90505714675137,10.0903277124413,197914.384637644,0.0,1.0
2015-07-01,12.01,12.22,11.82,11.92,203718,10.1325113567241,10.3096826627118,9.97221350844956,10.0565807970151,241465.624252803,0.0,1.0
2015-07-02,11.85,12.07,11.78,12.05,113344,9.99752369501923,10.1831317298635,9.93846659302333,10.1662582721504,134345.908144148,0.0,1.0
2015-07-06,11.72,11.82,11.57,11.75,148457,9.887846219884,9.97221350844956,9.76129528703565,9.91315640645366,175965.119330144,0.0,1.0
2015-07-07,11.49,11.76,11.46,11.76,190840,9.6938014561832,9.92159313531022,9.66849126961353,9.92159313531022,226201.414368906,0.0,1.0
2015-07-08,11.19,11.49,11.03,11.41,368097,9.44069959048651,9.6938014561832,9.30571192878161,9.62630762533075,436302.986925965,0.0,1.0
2015-07-09,11.15,11.49,11.15,11.35,160017,9.40695267506029,9.6938014561832,9.40695267506029,9.57568725219141,189667.112361503,0.0,1.0
2015-07-10,11.33,11.45,11.162,11.28,139869,9.5588137944783,9.66005454075697,9.41707674968815,9.51663015019552,165785.81862484,0.0,1.0
2015-07-13,11.33,11.46,11.266,11.41,149623,9.5588137944783,9.66849126961353,9.50481872979634,9.62630762533075,177347.171568428,0.0,1.0
2015-07-14,11.47,11.473,11.22,11.32,91565,9.67692799847009,9.67945901712705,9.46600977705618,9.55037706562174,108531.400684809,0.0,1.0
2015-07-15,11.29,11.4898,11.2,11.48,128013,9.52506687905207,9.69363272160607,9.44913631934307,9.68536472732664,151732.978713094,0.0,1.0
2015-07-16,11.34,11.52,11.25,11.36,82318,9.56725052333485,9.71911164275287,9.49131996362585,9.58412398104797,97570.9915532363,0.0,1.0
2015-07-17,11.16,11.39,11.09,11.39,111641,9.41538940391684,9.60943416761764,9.35633230192095,9.60943416761764,132327.353288404,0.0,1.0
2015-07-20,10.91,11.21,10.85,11.21,193137,9.20447118250293,9.45757304819962,9.1538508093636,9.45757304819962,228924.033572456,0.0,1.0
2015-07-21,10.88,11.14,10.0,10.0,122934,9.17916099593326,9.39851594620373,8.43672885655631,8.43672885655631,145712.872951305,0.0,1.0
2015-07-22,11.07,11.09,10.78,10.78,136551,9.33945884420783,9.35633230192095,9.0947937073677,9.0947937073677,161853.014742656,0.0,1.0
2015-07-23,11.07,11.13,10.98,11.05,91811,9.33945884420783,9.39007921734717,9.26352828449883,9.32258538649472,108822.982889455,0.0,1.0
2015-07-24,10.95,11.09,10.86,11.02,138870,9.23821809792916,9.35633230192095,9.16228753822015,9.29727519992505,164601.710403532,0.0,1.0
2015-07-27,11.0,11.02,10.85,10.85,96106,9.28040174221194,9.29727519992505,9.1538508093636,9.1538508093636,113913.818535622,0.0,1.0
2015-07-28,11.18,11.2,10.92,11.02,128810,9.43226286162995,9.44913631934307,9.21290791135949,9.29727519992505,152677.657644408,0.0,1.0
2015-07-29,11.12,11.3,11.03,11.18,164473,9.38164248849061,9.53350360790863,9.30571192878161,9.43226286162995,194948.780263556,0.0,1.0
2015-07-30,11.38,11.63,11.03,11.03,369798,9.60099743876108,9.81191566017499,9.30571192878161,9.30571192878161,438319.17119468,0.0,1.0
2015-07-31,11.43,11.49,11.23,11.44,109982,9.64318108304386,9.6938014561832,9.47444650591274,9.65161781190042,130360.951347312,0.0,1.0
2015-08-03,11.47,11.54,11.26,11.43,161970,9.67692799847009,9.73598510046598,9.4997566924824,9.64318108304386,191981.990595953,0.0,1.0
2015-08-04,11.41,11.55,11.36,11.51,109754,9.62630762533075,9.74442182932254,9.58412398104797,9.71067491389631,130090.704425932,0.0,1.0
2015-08-05,11.57,11.85,11.42,11.49,192437,9.76129528703565,9.99752369501923,9.6347443541873,9.6938014561832,228094.328112079,0.0,1.0
2015-08-06,11.58,11.6,11.46,11.59,121309,9.76973201589221,9.78660547360532,9.66849126961353,9.77816874474876,143786.770989717,0.0,1.0
2015-08-07,11.65,11.67,11.38,11.56,103884,9.8287891178881,9.84566257560121,9.60099743876108,9.75285855817909,123133.031493919,0.0,1.0
2015-08-10,11.84,12.0301,11.65,11.71,175522,9.98908696616267,10.1494691817258,9.8287891178881,9.87940949102744,208045.08830884,0.0,1.0
2015-08-11,11.78,11.99,11.58,11.77,186773,9.93846659302333,10.115637899011,9.76973201589221,9.93002986416677,221380.825644119,0.0,1.0
2015-08-12,11.71,11.86,11.59,11.71,117873,9.87940949102744,10.0059604238758,9.77816874474876,9.87940949102744,139714.102472784,0.0,1.0
2015-08-13,11.73,11.88,11.66,11.74,137581,9.89628294874055,10.0228338815889,9.83722584674466,9.90471967759711,163073.867062924,0.0,1.0
2015-08-14,12.09,12.11,11.66,11.66,170220,10.2000051875766,10.2168786452897,9.83722584674466,9.83722584674466,201760.662093246,0.0,1.0
2015-08-17,12.24,12.35,11.9,12.07,191018,10.3265561204249,10.419360137847,10.039707339302,10.1831317298635,226412.396614545,0.0,1.0
2015-08-18,11.75,12.31,11.75,12.26,144443,9.91315640645366,10.3856132224208,9.91315640645366,10.343429578138,171207.351161643,0.0,1.0
2015-08-19,11.68,11.8,11.55,11.7,114468,9.85409930445777,9.95534005073645,9.74442182932254,9.87097276217088,135678.17805481,0.0,1.0
2015-08-20,11.71,12.05,11.59,11.6,290374,9.87940949102744,10.1662582721504,9.77816874474876,9.78660547360532,344178.419073343,0.0,1.0
2015-08-21,11.7,11.78,11.45,11.54,204141,9.87097276217088,9.93846659302333,9.66005454075697,9.73598510046598,241967.003409573,0.0,1.0
2015-08-24,11.05,11.72,11.02,11.23,286668,9.32258538649472,9.887846219884,9.29727519992505,9.47444650591274,339785.721307407,0.0,1.0
2015-08-25,8.81,10.95,8.8,10.95,1244682,7.43275812262611,9.23821809792916,7.42432139376955,9.23821809792916,1475313.50261747,0.0,1.0
2015-08-26,8.2,9.21,8.18,8.96,868583,6.91811766237617,7.77022727688836,6.90124420466306,7.55930905547445,1029525.79698589,0.0,1.0
2015-08-27,8.53,8.63,8.26,8.34,733732,7.19652971464253,7.2808970032081,6.96873803551551,7.03623186636796,869687.781218435,0.0,1.0
2015-08-28,8.64,8.8214,8.5,8.56,613922,7.28933373206465,7.44237599352258,7.17121952807286,7.2218399012122,727677.765207438,0.0,1.0
2015-08-31,8.69,8.83,8.56,8.61,301011,7.33151737634743,7.44963158033922,7.2218399012122,7.26402354549498,356786.38619052,0.0,1.0
2015-09-01,8.38,8.65,8.31,8.6,310731,7.06997878179419,7.29777046092121,7.01092167979829,7.25558681663843,368307.439154603,0.0,1.0
2015-09-02,8.54,8.62,8.37,8.52,214661,7.20496644349909,7.27246027435154,7.06154205293763,7.18809298578597,254436.291185515,0.0,1.0
2015-09-03,8.51,8.64,8.44,8.54,194055,7.17965625692942,7.28933373206465,7.12059915493353,7.20496644349909,230012.133019063,0.0,1.0
2015-09-04,8.41,8.56,8.31,8.39,296079,7.09528896836386,7.2218399012122,7.01092167979829,7.07841551065074,350940.51857541,0.0,1.0
2015-09-08,8.53,8.62,8.36,8.53,238915,7.19652971464253,7.27246027435154,7.05310532408107,7.19652971464253,283184.400094043,0.0,1.0
2015-09-09,8.48,8.62,8.42,8.62,232327,7.15434607035975,7.27246027435154,7.10372569722041,7.27246027435154,275375.686418386,0.0,1.0
2015-09-10,8.52,8.53,8.322,8.39,258638,7.27246027435154,7.28099602584726,7.10345239473633,7.16149550490721,303005.541023253,0.1,1.0
2015-09-11,8.53,8.59,8.4,8.45,188748,7.28099602584726,7.33221053482156,7.17003125640293,7.21271001388151,221126.400053576,0.0,1.0
2015-09-14,8.37,8.55,8.31,8.55,182350,7.14442400191577,7.29806752883869,7.09320949294147,7.29806752883869,213630.867875525,0.0,1.0
2015-09-15,8.39,8.5,8.345,8.4,416874,7.16149550490721,7.2553887713601,7.12308462317648,7.17003125640293,488385.82075537,0.0,1.0
2015-09-16,8.72,8.83,8.41,8.41,301174,7.44317530426589,7.53706857071879,7.17856700789864,7.17856700789864,352838.294497085,0.0,1.0
2015-09-17,8.66,8.82,8.58,8.69,135433,7.39196079529159,7.52853281922307,7.32367478332585,7.41756804977874,158665.584474834,0.0,1.0
2015-09-18,8.33,8.66,8.3,8.57,408742,7.1102809959329,7.39196079529159,7.08467374144575,7.31513903183013,478858.83299796,0.0,1.0
2015-09-21,8.22,8.44,8.2,8.36,143084,7.01638772948001,7.2041742623858,6.99931622648857,7.13588825042005,167629.060044429,0.0,1.0
2015-09-22,8.24,8.31,8.1267,8.17,211243,7.03345923247144,7.09320949294147,6.93674916802496,6.97370897200142,247480.260063776,0.0,1.0
2015-09-23,8.45,8.85,8.3488,8.46,384151,7.21271001388151,7.55414007371022,7.12632820874485,7.22124576537723,450049.418838777,0.0,1.0
2015-09-24,8.51,8.54,8.19,8.31,285818,7.26392452285582,7.28953177734297,6.99078047499285,7.09320949294147,334848.080035354,0.0,1.0
2015-09-25,8.7,8.76,8.46,8.62,230527,7.42610380127446,7.47731831024876,7.22124576537723,7.35781778930872,270072.29546883,0.0,1.0
2015-09-28,8.54,8.76,8.4801,8.64,200206,7.28953177734297,7.47731831024876,7.23840262588362,7.37488929230015,234549.939862284,0.0,1.0
2015-09-29,8.55,8.7,8.5,8.58,196520,7.29806752883869,7.42610380127446,7.2553887713601,7.32367478332585,230231.632327383,0.0,1.0
2015-09-30,8.67,8.72,8.48,8.58,228366,7.40049654678731,7.44317530426589,7.23831726836867,7.32367478332585,267540.591024196,0.0,1.0
2015-10-01,8.39,8.67,8.2801,8.67,262359,7.16149550490721,7.40049654678731,7.06768759596927,7.40049654678731,307364.852563504,0.0,1.0
2015-10-02,8.66,8.67,8.28,8.35,145246,7.39196079529159,7.40049654678731,7.06760223845431,7.12735249892434,170161.936032073,0.0,1.0
2015-10-05,9.41,9.45,8.71,8.75,349130,8.03214215747042,8.06628516345329,7.43463955277018,7.46878255875305,409020.811085178,0.0,1.0
2015-10-06,9.43,9.53,9.1668,9.41,213779,8.04921366046186,8.13457117541903,7.82455268109456,8.03214215747042,250451.293137164,0.0,1.0
2015-10-07,9.645,9.7,9.35,9.35,248010,8.23273231761979,8.27967895084623,7.98092764849611,7.98092764849611,290554.381912854,0.0,1.0
2015-10-08,9.67,9.69,9.49,9.58,132896,8.25407169635908,8.27114319935052,8.10042816943616,8.17724993289762,155693.379858436,0.0,1.0
2015-10-09,9.49,9.74,9.45,9.69,180894,8.10042816943616,8.31382195682911,8.06628516345329,8.27114319935052,211925.101252949,0.0,1.0
2015-10-12,9.47,9.59,9.4,9.56,123420,8.08335666644473,8.18578568439334,8.0236064059747,8.16017842990619,144591.838295571,0.0,1.0
2015-10-13,9.29,9.5,9.25,9.44,159029,7.92971313952181,8.10896392093188,7.89557013353894,8.05774941195757,186309.313339056,0.0,1.0
2015-10-14,9.17,9.4,9.17,9.3,158626,7.82728412157319,8.0236064059747,7.82728412157319,7.93824889101753,185837.181506022,0.0,1.0
2015-10-15,9.47,9.48,9.03,9.14,188373,8.08335666644473,8.09189241794044,7.70778360063314,7.80167686708604,220687.071424822,0.0,1.0
2015-10-16,9.42,9.49,9.27,9.49,102675,8.04067790896614,8.10042816943616,7.91264163653037,8.10042816943616,120288.17855289,0.0,1.0
2015-10-19,9.38,9.46,9.28,9.41,149089,8.00653490298327,8.07482091494901,7.92117738802609,8.03214215747042,174664.175819546,0.0,1.0
2015-10-20,9.64,9.68,9.32,9.4,132026,8.22846444187193,8.2626074478548,7.95532039400896,8.0236064059747,154674.137439726,0.0,1.0
2015-10-21,9.3,9.65,9.29,9.65,134985,7.93824889101753,8.23700019336765,7.92971313952181,8.23700019336765,158140.733206349,0.0,1.0
2015-10-22,9.43,9.65,9.37,9.37,133581,8.04921366046186,8.23700019336765,7.99799915148755,7.99799915148755,156495.886820294,0.0,1.0
2015-10-23,9.7,9.7,9.296,9.57,187118,8.27967895084623,8.27967895084623,7.93483459041924,8.1687141814019,219216.784947258,0.0,1.0
2015-10-26,9.62,9.71,9.51,9.71,172005,8.21139293888049,8.28821470234195,8.1174996724276,8.28821470234195,201511.25543696,0.0,1.0
2015-10-27,9.48,9.62,9.3545,9.62,185554,8.09189241794044,8.21139293888049,7.98476873666919,8.21139293888049,217384.491679601,0.0,1.0
2015-10-28,9.75,9.79,9.44,9.55,229993,8.32235770832482,8.35650071430769,8.05774941195757,8.15164267841047,269446.691501485,0.0,1.0
2015-10-29,9.72,9.73,9.332,9.7,159112,8.29675045383767,8.30528620533339,7.96556329580382,8.27967895084623,186406.551408887,0.0,1.0
2015-10-30,9.7,9.77,9.29,9.74,220707,8.27967895084623,8.33942921131626,7.92971313952181,8.31382195682911,258567.743110521,0.0,1.0
2015-11-02,9.96,9.98,9.328,9.64,280584,8.5016084897349,8.51867999272633,7.96214899520553,8.22846444187193,328716.223920956,0.0,1.0
2015-11-03,10.11,10.28,9.7,9.91,200374,8.62964476217066,8.77475253759787,8.27967895084623,8.45892973225631,234746.759087966,0.0,1.0
2015-11-04,10.04,10.24,10.0,10.14,93221,8.56989450170064,8.74060953161499,8.53575149571777,8.65525201665782,109212.410936245,0.0,1.0
2015-11-05,10.02,10.09,9.94,10.04,67635,8.5528229987092,8.61257325917923,8.48453698674346,8.56989450170064,79237.3114821012,0.0,1.0
2015-11-06,10.25,10.25,9.93,10.0,85409,8.74914528311071,8.74914528311071,8.47600123524774,8.53575149571777,100060.316942039,0.0,1.0
2015-11-09,9.96,10.27,9.85,10.25,110451,8.5016084897349,8.76621678610215,8.407715223282,8.74914528311071,129398.096998737,0.0,1.0
2015-11-10,10.01,10.13,9.9,9.9,121279,8.54428724721349,8.6467162651621,8.45039398076059,8.45039398076059,142083.564711137,0.0,1.0
2015-11-11,9.9,10.11,9.9,10.01,109702,8.45039398076059,8.62964476217066,8.45039398076059,8.54428724721349,128520.611284238,0.0,1.0
2015-11-12,9.71,9.84,9.7,9.83,90106,8.28821470234195,8.39917947178628,8.27967895084623,8.39064372029057,105563.054460061,0.0,1.0
2015-11-13,9.74,9.87,9.55,9.64,265145,8.31382195682911,8.42478672627344,8.15164267841047,8.22846444187193,310628.771389395,0.0,1.0
2015-11-16,9.7,9.75,9.47,9.75,360505,8.27967895084623,8.32235770832482,8.08335666644473,8.32235770832482,422347.112824054,0.0,1.0
2015-11-17,9.8,10.0,9.7,9.73,234280,8.36503646580341,8.53575149571777,8.27967895084623,8.30528620533339,274469.096385402,0.0,1.0
2015-11-18,10.01,10.05,9.71,9.84,269499,8.54428724721349,8.57843025319636,8.28821470234195,8.39917947178628,315729.669654983,0.0,1.0
2015-11-19,10.01,10.1,9.78,9.96,166989,8.54428724721349,8.62110901067495,8.34796496281198,8.5016084897349,195634.795698745,0.0,1.0
2015-11-20,9.95,10.07,9.9,10.06,192031,8.49307273823918,8.59550175618779,8.45039398076059,8.58696600469208,224972.575755443,0.0,1.0
2015-11-23,10.08,10.19,9.95,9.97,250618,8.60403750768351,8.69793077413641,8.49307273823918,8.51014424123062,293609.766082964,0.0,1.0
2015-11-24,8.205,8.5,7.16,8.16,1322647,7.00358410223643,7.2553887713601,6.11159807093392,6.9651732205057,1549537.84756216,0.0,1.0
2015-11-25,8.58,8.72,8.24,8.24,504575,7.32367478332585,7.44317530426589,7.03345923247144,7.03345923247144,591131.314276354,0.0,1.0
2015-11-27,8.25,8.68,8.19,8.51,251108,7.04199498396716,7.40903229828302,6.99078047499285,7.26392452285582,294183.822157869,0.0,1.0
2015-11-30,8.67,8.7,8.255,8.26,340918,7.40049654678731,7.42610380127446,7.04626285971502,7.05053073546288,399400.099886966,0.0,1.0
2015-12-01,8.78,8.89,8.59,8.66,262653,7.4943898132402,7.5882830796931,7.33221053482156,7.39196079529159,307709.286208447,0.0,1.0
2015-12-02,8.87,9.04,8.72,8.73,241043,7.57121157670166,7.71631935212886,7.44317530426589,7.45171105576161,282392.241762107,0.0,1.0
2015-12-03,8.96,9.015,8.66,8.9,270839,7.64803334016312,7.69497997338957,7.39196079529159,7.59681883118881,317299.537288398,0.0,1.0
2015-12-04,9.11,9.24,8.72,8.95,273494,7.77606961259889,7.88703438204322,7.44317530426589,7.6394975886674,320409.983979977,0.0,1.0
2015-12-07,9.23,9.27,8.815,9.06,313727,7.8784986305475,7.91264163653037,7.52426494347521,7.7333908551203,367544.673901754,0.0,1.0
2015-12-08,9.12,9.18,8.96,9.14,214094,7.7846053640946,7.83581987306891,7.64803334016312,7.80167686708604,250820.329185318,0.0,1.0
2015-12-09,9.07,9.31,9.005,9.05,201957,7.74192660661602,7.94678464251324,7.68644422189385,7.72485510362458,236601.311672813,0.0,1.0
2015-12-10,9.14,9.24,8.9,9.07,242990,7.80167686708604,7.88703438204322,7.59681883118881,7.74192660661602,284673.236002599,0.0,1.0
2015-12-11,8.91,9.02,8.79,8.96,245690,7.60535458268453,7.69924784913743,7.50292556473592,7.64803334016312,287836.402129629,0.0,1.0
2015-12-14,8.74,9.03,8.69,8.92,199299,7.46024680725733,7.70778360063314,7.41756804977874,7.61389033418025,233487.350352204,0.0,1.0
2015-12-15,8.9,8.95,8.69,8.78,205964,7.59681883118881,7.6394975886674,7.41756804977874,7.4943898132402,241295.684513928,0.0,1.0
2015-12-16,9.21,9.24,8.735,8.94,193894,7.86142712755607,7.88703438204322,7.45597893150947,7.63096183717168,227155.160383093,0.0,1.0
2015-12-17,8.86,9.18,8.79,9.11,358734,7.64803334016312,7.92426027795682,7.58760869752075,7.86383563531445,415581.770977506,0.1,1.0
2015-12-18,8.71,9.0,8.585,8.88,500622,7.51855196307232,7.76888262544787,7.41065081549666,7.66529752377523,579954.443543966,0.0,1.0
2015-12-21,8.76,8.88,8.56,8.79,177713,7.56171242210259,7.66529752377523,7.38907058598153,7.58760869752075,205874.779824955,0.0,1.0
2015-12-22,8.86,8.87,8.65,8.78,159739,7.64803334016312,7.65666543196917,7.46675941223601,7.5789766057147,185052.480428886,0.0,1.0
2015-12-23,8.9,8.955,8.7,8.88,226426,7.68256170738733,7.73003821232063,7.50991987126627,7.66529752377523,262307.219486731,0.0,1.0
2015-12-24,9.14,9.24,8.71,8.87,93056,7.88973191073261,7.97605282879314,7.51855196307232,7.65666543196917,107802.375242053,0.0,1.0
2015-12-28,9.03,9.145,8.9,9.02,170488,7.79477890086603,7.89404795663564,7.68256170738733,7.78614680905997,197504.850308064,0.0,1.0
2015-12-29,9.13,9.15,8.85,9.06,211129,7.88109981892656,7.89836400253866,7.63940124835707,7.82067517628419,244586.138265985,0.0,1.0
2015-12-30,9.02,9.2,9.0,9.15,158352,7.78614680905997,7.94152446156893,7.76888262544787,7.89836400253866,183445.685655193,0.0,1.0
2015-12-31,8.72,9.08,8.72,9.0,155794,7.52718405487838,7.83793935989629,7.52718405487838,7.76888262544787,180482.3251425,0.0,1.0
2016-01-04,8.17,8.6,8.16,8.6,214136,7.05241900554545,7.42359895320574,7.0437869137394,7.42359895320574,248069.650799866,0.0,1.0
2016-01-05,8.34,8.35,8.0813,8.21,210608,7.19916456624836,7.20779665805441,6.97585235122576,7.08694737276967,243982.576566566,0.0,1.0
2016-01-06,8.03,8.23,7.95,8.19,172032,6.93156972026071,7.10421155638177,6.86251298581228,7.06968318915756,199293.524519009,0.0,1.0
2016-01-07,7.67,7.9,7.51,7.9,238321,6.62081441524279,6.81935252678202,6.48270094634594,6.81935252678202,276087.19341108,0.0,1.0
2016-01-08,7.43,7.74,7.43,7.69,321799,6.41364421189752,6.68123905788516,6.41364421189752,6.6380785988549,372793.764512955,0.0,1.0
2016-01-11,7.43,7.6,7.34,7.47,207297,6.41364421189752,6.56038977260042,6.33595538564304,6.44817257912173,240146.889835711,0.0,1.0
2016-01-12,7.64,7.69,7.4,7.52,201987,6.59491813982463,6.6380785988549,6.38774793647936,6.49133303815199,233995.426066204,0.0,1.0
2016-01-13,7.42,7.77,7.39,7.7,192293,6.40501212009146,6.70713533330332,6.3791158446733,6.64671069066095,222765.239666654,0.0,1.0
2016-01-14,7.65,7.7,7.42,7.46,149068,6.60355023163069,6.64671069066095,6.40501212009146,6.43954048731568,172690.471034457,0.0,1.0
2016-01-15,7.65,7.765,7.35,7.41,303692,6.60355023163069,6.7028192874003,6.34458747744909,6.39638002828541,351817.388905709,0.0,1.0
2016-01-19,7.45,7.77,7.33,7.77,199211,6.43090839550962,6.70713533330332,6.32732329383698,6.70713533330332,230779.519583312,0.0,1.0
2016-01-20,7.44,7.47,7.06,7.38,280782,6.42227630370357,6.44817257912173,6.09425681507355,6.37048375286725,325276.89267983,0.0,1.0
2016-01-21,7.52,7.66,7.43,7.53,148372,6.49133303815199,6.61218232343674,6.41364421189752,6.49996512995805,171884.177478228,0.0,1.0
2016-01-22,7.72,7.77,7.57,7.64,113178,6.66397487427306,6.70713533330332,6.53449349718226,6.59491813982463,131113.063372003,0.0,1.0
2016-01-25,7.37,7.7,7.36,7.69,96562,6.3618516610612,6.64671069066095,6.35321956925514,6.6380785988549,111863.963184783,0.0,1.0
2016-01-26,7.53,7.61,7.38,7.43,107556,6.49996512995805,6.56902186440647,6.37048375286725,6.41364421189752,124600.157663496,0.0,1.0
2016-01-27,7.38,7.57,7.3601,7.49,85755,6.37048375286725,6.53449349718226,6.3533058901732,6.46543676273384,99344.4021759187,0.0,1.0
2016-01-28,7.58,7.64,7.41,7.45,97079,6.54312558898831,6.59491813982463,6.39638002828541,6.43090839550962,112462.891013189,0.0,1.0
2016-01-29,8.03,8.05,7.62,7.62,218791,6.93156972026071,6.94883390387281,6.57765395621253,6.57765395621253,253462.318191026,0.0,1.0
2016-02-01,7.88,8.08,7.77,7.98,148810,6.80208834316991,6.97473017929097,6.70713533330332,6.88840926123044,172391.586354131,0.0,1.0
2016-02-02,7.52,7.8766,7.5,7.77,96630,6.49133303815199,6.79915343195585,6.47406885453989,6.70713533330332,111942.738992001,0.0,1.0
2016-02-03,7.62,7.68,7.42,7.6,107972,6.57765395621253,6.62944650704885,6.40501212009146,6.56038977260042,125082.080248828,0.0,1.0
2016-02-04,7.67,7.77,7.56,7.63,177180,6.62081441524279,6.70713533330332,6.52586140537621,6.58628604801858,205257.316512498,0.0,1.0
2016-02-05,7.44,7.6975,7.42,7.61,142324,6.42227630370357,6.64455266770944,6.40501212009146,6.56902186440647,164877.764506856,0.0,1.0
2016-02-08,7.52,7.54,7.23,7.39,119467,6.49133303815199,6.5085972217641,6.24100237577645,6.3791158446733,138398.667071897,0.0,1.0
2016-02-09,7.49,7.62,7.38,7.38,91350,6.46543676273384,6.57765395621253,6.37048375286725,6.37048375286725,105826.029255089,0.0,1.0
2016-02-10,7.51,7.67,7.38,7.56,85074,6.48270094634594,6.62081441524279,6.37048375286725,6.52586140537621,98555.4856359875,0.0,1.0
2016-02-11,7.58,7.6,7.31,7.32,106241,6.54312558898831,6.56038977260042,6.31005911022488,6.31869120203093,123076.772568034,0.0,1.0
2016-02-12,7.73,7.83,7.48,7.67,226786,6.67260696607911,6.75892788413964,6.45680467092778,6.62081441524279,262724.267877884,0.0,1.0
2016-02-16,8.21,8.24,7.58,7.81,145879,7.08694737276967,7.11284364818782,6.54312558898831,6.74166370052754,168996.117369493,0.0,1.0
2016-02-17,8.21,8.3,7.96,8.24,166089,7.08694737276967,7.16463619902414,6.87114507761834,7.11284364818782,192408.750661724,0.0,1.0
2016-02-18,8.21,8.3,8.11,8.21,121214,7.08694737276967,7.16463619902414,7.00062645470913,7.08694737276967,140422.510236742,0.0,1.0
2016-02-19,8.37,8.43,8.01,8.2,130363,7.22506084166652,7.27685339250283,6.9143055366486,7.07831528096361,151021.331710796,0.0,1.0
2016-02-22,8.62,8.74,8.38,8.44,415232,7.44086313681784,7.54444823849048,7.23369293347257,7.28548548430889,481032.882097966,0.0,1.0
2016-02-23,7.71,7.79,6.56,7.32,1180959,6.65534278246701,6.72439951691543,5.66265222477089,6.31869120203093,1368102.9193548,0.0,1.0
2016-02-24,7.08,7.645,6.8,7.57,473418,6.11152099868565,6.59923418572766,5.86982242811617,6.53449349718226,548439.486785833,0.0,1.0
2016-02-25,6.9,7.176,6.76,7.07,364559,5.9561433461767,6.19438908002377,5.83529406089195,6.1028889068796,422329.845639913,0.0,1.0
2016-02-26,6.91,6.93,6.67,6.9,369714,5.96477543798275,5.98203962159486,5.75760523463747,5.9561433461767,428301.746907674,0.0,1.0
2016-02-29,7.07,7.1,6.8,6.9,444671,6.1028889068796,6.12878518229776,5.86982242811617,5.9561433461767,515137.014284508,0.0,1.0
2016-03-01,7.31,7.35,7.08,7.1,242049,6.31005911022488,6.34458747744909,6.11152099868565,6.12878518229776,280405.96119502,0.0,1.0
2016-03-02,7.37,7.48,7.0,7.27,250584,6.3618516610612,6.45680467092778,6.04246426423723,6.27553074300066,290293.483468607,0.0,1.0
2016-03-03,7.45,7.5956,7.29,7.37,274269,6.43090839550962,6.55659165220576,6.29279492661277,6.3618516610612,317731.792203219,0.0,1.0
2016-03-04,7.57,7.61,7.32,7.45,399253,6.53449349718226,6.56902186440647,6.31869120203093,6.43090839550962,462521.725869536,0.0,1.0
2016-03-07,7.69,7.795,7.49,7.56,331886,6.6380785988549,6.72871556281846,6.46543676273384,6.52586140537621,384479.228739513,0.0,1.0
2016-03-08,7.46,7.69,7.355,7.69,398625,6.43954048731568,6.6380785988549,6.34890352335212,6.6380785988549,461794.208120524,0.0,1.0
2016-03-09,7.38,7.45,7.18,7.37,146741,6.45680467092778,6.51804807566558,6.28182351453408,6.4480556131081,167722.05993408,0.1,1.0
2016-03-10,7.43,7.48,7.33,7.39,189518,6.50054996002621,6.54429524912464,6.41305938182936,6.46555372874747,216615.324650827,0.0,1.0
2016-03-11,7.61,7.62,7.44,7.52,133295,6.65803300078055,6.66678205860023,6.50929901784589,6.57929148040338,152353.547944427,0.0,1.0
2016-03-14,7.82,7.99,7.59,7.64,230047,6.84176321499394,6.99049719792859,6.64053488514117,6.6842801742396,262939.169841117,0.0,1.0
2016-03-15,7.69,7.95,7.57,7.86,140194,6.72802546333803,6.95550096664985,6.6230367695018,6.87675944627268,160238.96845734,0.0,1.0
2016-03-16,7.74,7.9,7.58,7.64,139808,6.77177075243645,6.91175567755142,6.63178582732149,6.6842801742396,159797.778093811,0.0,1.0
2016-03-17,8.03,8.19,7.77,7.77,290765,7.02549342920733,7.16547835432229,6.79801792589551,6.79801792589551,332338.642620214,0.0,1.0
2016-03-18,7.88,8.1,7.82,8.1,289302,6.89425756191205,7.08673683394513,6.84176321499394,7.08673683394513,330666.462563628,0.0,1.0
2016-03-21,7.96,8.01,7.81,7.89,172444,6.96425002446953,7.00799531356796,6.83301415717425,6.90300661973173,197100.080436092,0.0,1.0
2016-03-22,7.91,8.08,7.87,7.95,108708,6.92050473537111,7.06923871830576,6.88550850409236,6.95550096664985,124251.093363913,0.0,1.0
2016-03-23,7.79,7.93,7.75,7.93,170070,6.81551604153488,6.93800285101048,6.78051981025614,6.93800285101048,194386.645402369,0.0,1.0
2016-03-24,7.74,7.79,7.61,7.73,112681,6.77177075243645,6.81551604153488,6.65803300078055,6.76302169461677,128792.153763652,0.0,1.0
2016-03-28,7.94,7.95,7.66,7.8,125921,6.94675190883016,6.95550096664985,6.70177828987897,6.82426509935457,143925.211828728,0.0,1.0
2016-03-29,8.18,8.27,7.85,7.95,243319,7.15672929650261,7.23547081687978,6.86801038845299,6.95550096664985,278108.803273117,0.0,1.0
2016-03-30,8.09,8.2295,8.07,8.22,134311,7.07798777612544,7.20003713271005,7.06048966048607,7.19172552778135,153514.815844285,0.0,1.0
2016-03-31,7.9,8.1,7.85,8.06,327610,6.91175567755142,7.08673683394513,6.86801038845299,7.05174060266639,374451.748693304,0.0,1.0
2016-04-01,8.03,8.06,7.75,7.82,129393,7.02549342920733,7.05174060266639,6.78051981025614,6.84176321499394,147893.639140053,0.0,1.0
2016-04-04,7.86,8.02,7.85,8.0,94265,6.87675944627268,7.01674437138764,6.86801038845299,6.99924625574827,107743.030098514,0.0,1.0
2016-04-05,7.78,7.85,7.69,7.81,126733,6.8067669837152,6.86801038845299,6.72802546333803,6.83301415717425,144853.311764441,0.0,1.0
2016-04-06,7.95,7.96,7.72,7.78,94481,6.95550096664985,6.96425002446953,6.75427263679708,6.8067669837152,107989.913825256,0.0,1.0
2016-04-07,7.89,7.98,7.75,7.88,240310,6.90300661973173,6.9817481401089,6.78051981025614,6.89425756191205,274669.575801984,0.0,1.0
2016-04-08,8.16,8.19,7.88,7.98,242782,7.13923118086324,7.16547835432229,6.89425756191205,6.9817481401089,277495.022896913,0.0,1.0
2016-04-11,7.96,8.27,7.95,8.18,107267,6.96425002446953,7.23547081687978,6.95550096664985,7.15672929650261,122604.058872088,0.0,1.0
2016-04-12,8.07,8.15,7.95,7.95,107756,7.06048966048607,7.13048212304355,6.95550096664985,6.95550096664985,123162.976197905,0.0,1.0
2016-04-13,8.32,8.35,8.05,8.1,158151,7.2792161059782,7.30546327943726,7.0429915448467,7.08673683394513,180763.464203152,0.0,1.0
2016-04-14,8.42,8.48,8.3,8.3,121696,7.36670668417506,7.41920103109317,7.26171799033883,7.26171799033883,139096.120414457,0.0,1.0
2016-04-15,8.34,8.46,8.02,8.36,86257,7.29671422161757,7.4017029154538,7.01674437138764,7.31421233725694,98590.0445256199,0.0,1.0
2016-04-18,8.53,8.54,8.2539,8.32,155433,7.4629463201916,7.47169537801128,7.22138483379008,7.2792161059782,177656.843974989,0.0,1.0
2016-04-19,8.56,8.67,8.53,8.6,116217,7.48919349365065,7.58543312966719,7.4629463201916,7.52418972492939,132833.731808827,0.0,1.0
2016-04-20,8.54,8.6133,8.43,8.55,122084,7.47169537801128,7.53582597182958,7.37545574199474,7.48044443583097,139539.596738419,0.0,1.0
2016-04-21,8.48,8.55,8.34,8.52,122564,7.41920103109317,7.48044443583097,7.29671422161757,7.45419726237191,140088.227242288,0.0,1.0
2016-04-22,8.67,8.8,8.4201,8.45,197466,7.58543312966719,7.6991708813231,7.36679417475325,7.39295385763411,225699.731410738,0.0,1.0
2016-04-25,8.3,8.79,8.17,8.53,172671,7.26171799033883,7.69042182350341,7.14798023868292,7.4629463201916,197359.536945214,0.0,1.0
2016-04-26,8.65,8.7,8.29,8.32,121738,7.56793501402782,7.61168030312625,7.25296893251915,7.2792161059782,139144.125583546,0.0,1.0
2016-04-27,8.72,8.75,8.48,8.62,95798,7.62917841876562,7.65542559222467,7.41920103109317,7.54168784056876,109495.218770248,0.0,1.0
2016-04-28,8.63,8.77,8.58,8.71,121219,7.55043689838845,7.67292370786404,7.50669160929002,7.62042936094593,138550.918851237,0.0,1.0
2016-04-29,8.7,8.76,8.54,8.62,154260,7.61168030312625,7.66417465004436,7.47169537801128,7.54168784056876,176316.128181158,0.0,1.0
2016-05-02,8.55,8.69,8.46,8.69,153583,7.48044443583097,7.60293124530656,7.4017029154538,7.60293124530656,175542.330574658,0.0,1.0
2016-05-03,8.37,8.57,8.32,8.47,67219,7.32296139507663,7.49794255147034,7.2792161059782,7.41045197327349,76829.9871658838,0.0,1.0
2016-05-04,8.25,8.43,8.21,8.33,102439,7.21797270124041,7.37545574199474,7.18297646996167,7.28796516379789,117085.75038733,0.0,1.0
2016-05-05,8.18,8.338,8.1111,8.27,89819,7.15672929650261,7.29496441005364,7.09644828812498,7.23547081687978,102661.34005642,0.0,1.0
2016-05-06,8.2,8.22,8.05,8.16,161021,7.17422741214198,7.19172552778135,7.0429915448467,7.13923118086324,184043.817424207,0.0,1.0
2016-05-09,8.22,8.3,8.0,8.16,85227,7.19172552778135,7.26171799033883,6.99924625574827,7.13923118086324,97412.7749027325,0.0,1.0
2016-05-10,8.41,8.42,8.19,8.25,64490,7.35795762635537,7.36670668417506,7.16547835432229,7.21797270124041,73710.7941553407,0.0,1.0
2016-05-11,8.26,8.4,8.24,8.36,79715,7.22672175906009,7.34920856853569,7.20922364342072,7.31421233725694,91112.667949961,0.0,1.0
2016-05-12,8.25,8.39,8.1,8.27,132524,7.21797270124041,7.340459510716,7.08673683394513,7.23547081687978,151472.310197587,0.0,1.0
2016-05-13,8.04,8.29,7.99,8.24,93603,7.03424248702701,7.25296893251915,6.99049719792859,7.20922364342072,106986.377195261,0.0,1.0
2016-05-16,8.18,8.3,8.0,8.03,116622,7.15672929650261,7.26171799033883,6.99924625574827,7.02549342920733,133296.638796467,0.0,1.0
2016-05-17,8.03,8.31,7.95,8.17,116760,7.02549342920733,7.27046704815852,6.95550096664985,7.14798023868292,133454.370066329,0.0,1.0
2016-05-18,7.97,8.2,7.92,8.01,173409,6.97299908228922,7.17422741214198,6.92925379319079,7.00799531356796,198203.056344913,0.0,1.0
2016-05-19,7.28,7.97,7.09,7.93,501291,6.36931409273093,6.97299908228922,6.20308199415691,6.93800285101048,572965.695657077,0.0,1.0
2016-05-20,7.51,7.6782,7.34,7.34,247836,6.57054242258369,6.7177015751108,6.42180843964904,6.42180843964904,283271.644910576,0.0,1.0
2016-05-23,7.52,7.69,7.34,7.34,181613,6.57929148040338,6.72802546333803,6.42180843964904,6.42180843964904,207580.066040221,0.0,1.0
2016-05-24,7.66,7.75,7.56,7.6,220133,6.70177828987897,6.78051981025614,6.61428771168212,6.64928394296086,251607.663975773,0.0,1.0
2016-05-25,7.81,7.87,7.69,7.69,286378,6.83301415717425,6.88550850409236,6.72802546333803,6.72802546333803,327324.388410888,0.0,1.0
2016-05-26,7.84,7.9,7.77,7.79,175028,6.85926133063331,6.91175567755142,6.79801792589551,6.81551604153488,200053.541315258,0.0,1.0
2016-05-27,7.98,7.98,7.79,7.83,175568,6.9817481401089,6.9817481401089,6.81551604153488,6.85051227281362,200670.750632111,0.0,1.0
2016-05-31,7.97,8.15,7.89,8.0,242830,6.97299908228922,7.13048212304355,6.90300661973173,6.99924625574827,277549.8859473,0.0,1.0
2016-06-01,6.41,7.36,6.355,7.27,2399959,5.6081460624183,6.43930655528841,5.56002624441004,6.36056503491124,2743105.65716014,0.0,1.0
2016-06-02,6.22,6.55,6.16,6.49,1646125,5.44191396384428,5.7306328718939,5.38941961692617,5.67813852497579,1881488.30871391,0.0,1.0
2016-06-03,6.0,6.33,5.96,6.21,1378860,5.2494346918112,5.53815359986082,5.21443846053246,5.4331649060246,1576009.70117899,0.0,1.0
2016-06-06,6.11,6.23,5.92,6.1,2127312,5.34567432782774,5.45066302166397,5.17944222925372,5.33692527000806,2431475.53010058,0.0,1.0
2016-06-07,6.43,6.45,6.07,6.2,709189,5.62564417805767,5.64314229369705,5.310678096549,5.42441584820491,810588.996685253,0.0,1.0
2016-06-08,6.6,6.63,6.43,6.43,567966,5.77437816099232,5.80062533445138,5.62564417805767,5.62564417805767,649173.901585242,0.0,1.0
2016-06-09,6.57,6.67,6.5,6.6,326589,5.74813098753327,5.83562156573012,5.68688758279547,5.77437816099232,373284.765892364,0.0,1.0
2016-06-10,6.47,6.555,6.45,6.5,373799,5.66064040933642,5.73500740080374,5.64314229369705,5.68688758279547,427244.861908392,0.0,1.0
2016-06-13,6.29,6.47,6.275,6.46,277256,5.50315736858208,5.66064040933642,5.49003378185255,5.65189135151673,316898.122876929,0.0,1.0
2016-06-14,6.26,6.41,6.16,6.26,203096,5.47691019512302,5.6081460624183,5.38941961692617,5.47691019512302,232134.710029045,0.0,1.0
2016-06-15,6.3,6.42,6.2252,6.29,225816,5.51190642640177,5.61689512023799,5.44646347391052,5.50315736858208,258103.220545548,0.0,1.0
2016-06-16,6.28,6.32,6.166,6.23,217310,5.49440831076239,5.52940454204114,5.39466905161798,5.45066302166397,248381.030824889,0.0,1.0
2016-06-17,6.62,6.72,6.29,6.3,666387,5.7918762766317,5.87936685482855,5.50315736858208,5.51190642640177,761667.157463095,0.0,1.0
2016-06-20,6.43,6.71,6.42,6.71,379551,5.62564417805767,5.87061779700886,5.61689512023799,5.87061779700886,433819.284113099,0.0,1.0
2016-06-21,6.55,6.58,6.41,6.47,287307,5.7306328718939,5.75688004535295,5.6081460624183,5.66064040933642,328386.217031919,0.0,1.0
2016-06-22,6.44,6.59,6.41,6.59,310940,5.63439323587736,5.76562910317264,5.6081460624183,5.76562910317264,355398.268485992,0.0,1.0
2016-06-23,6.44,6.56,6.395,6.41,504398,5.72188381407421,5.8285027671315,5.68190170667773,5.69522907580989,567701.691532087,0.1,1.0
2016-06-24,6.24,6.3,6.05,6.05,654223,5.54418555897874,5.59749503550738,5.37537221663804,5.37537221663804,736330.246629044,0.0,1.0
2016-06-27,6.18,6.27,6.05,6.16,515665,5.4908760824501,5.57084029724306,5.37537221663804,5.47310625694055,580382.738955931,0.0,1.0
2016-06-28,6.14,6.31,6.1,6.28,253843,5.455336431431,5.60637994826216,5.41979678041191,5.57972520999784,285701.173445532,0.0,1.0
2016-06-29,6.18,6.27,6.08,6.25,361080,5.4908760824501,5.57084029724306,5.40202695490236,5.55307047173351,406396.787414712,0.0,1.0
2016-06-30,6.25,6.3,6.1,6.17,531806,5.55307047173351,5.59749503550738,5.41979678041191,5.48199116969533,598549.49021787,0.0,1.0
2016-07-01,6.34,6.5,6.33,6.44,1007676,5.63303468652648,5.77519329060286,5.6241497737717,5.72188381407421,1134142.81919494,0.0,1.0
2016-07-05,6.37,6.445,6.3,6.34,375189,5.6596894247908,5.7263262704516,5.59749503550738,5.63303468652648,422276.515656747,0.0,1.0
2016-07-06,6.41,6.47,6.34,6.34,352248,5.69522907580989,5.74853855233853,5.63303468652648,5.63303468652648,396456.340903006,0.0,1.0
2016-07-07,6.44,6.52,6.39,6.45,377519,5.72188381407421,5.7929631161124,5.67745925030035,5.73076872682899,424898.938706145,0.0,1.0
2016-07-08,6.53,6.55,6.43,6.51,581119,5.80184802886718,5.81961785437672,5.71299890131944,5.78407820335763,654051.442078348,0.0,1.0
2016-07-11,6.6,6.73,6.54,6.54,237270,5.86404241815059,5.97954628396265,5.81073294162195,5.81073294162195,267048.204691173,0.0,1.0
2016-07-12,6.76,6.84,6.61,6.63,405114,6.00620102222697,6.07728032426516,5.87292733090537,5.89069715641491,455957.206537952,0.0,1.0
2016-07-13,6.92,7.0,6.68,6.78,460501,6.14835962630335,6.21943892834154,5.93512172018878,6.02397084773652,518295.466382138,0.0,1.0
2016-07-14,6.74,6.98,6.71,6.98,183335,5.98843119671742,6.20166910283199,5.9617764584531,6.20166910283199,206344.175863178,0.0,1.0
2016-07-15,6.68,6.78,6.65,6.78,186909,5.93512172018878,6.02397084773652,5.90846698192446,6.02397084773652,210366.725210193,0.0,1.0
2016-07-18,6.69,6.75,6.61,6.69,154050,5.94400663294355,5.9973161094722,5.87292733090537,5.94400663294355,173383.807192967,0.0,1.0
2016-07-19,6.49,6.67,6.47,6.66,261994,5.76630837784808,5.92623680743401,5.74853855233853,5.91735189467923,294875.152104603,0.0,1.0
2016-07-20,6.57,6.62,6.3035,6.39,206113,5.83738767988627,5.88181224366014,5.60060475497155,5.67745925030035,231980.893553807,0.0,1.0
2016-07-21,6.465,6.62,6.45,6.59,124674,5.74409609596115,5.88181224366014,5.73076872682899,5.85515750539582,140321.01770838,0.0,1.0
2016-07-22,6.58,6.62,6.3847,6.45,324612,5.84627259264104,5.88181224366014,5.67275024654032,5.73076872682899,365351.927429557,0.0,1.0
2016-07-25,6.54,6.635,6.5,6.59,102594,5.81073294162195,5.8951396127923,5.77519329060286,5.85515750539582,115469.901429115,0.0,1.0
2016-07-26,6.62,6.65,6.53,6.53,104118,5.88181224366014,5.90846698192446,5.80184802886718,5.80184802886718,117185.168694043,0.0,1.0
2016-07-27,6.63,6.77,6.55,6.65,229267,5.89069715641491,6.01508593498174,5.81961785437672,5.90846698192446,258040.800543394,0.0,1.0
2016-07-28,6.56,6.63,6.51,6.62,127909,5.8285027671315,5.89069715641491,5.78407820335763,5.88181224366014,143962.021384259,0.0,1.0
2016-07-29,6.47,6.57,6.41,6.53,245221,5.74853855233853,5.83738767988627,5.69522907580989,5.80184802886718,275997.082659309,0.0,1.0
2016-08-01,6.45,6.5075,6.34,6.47,265994,5.73076872682899,5.78185697516894,5.63303468652648,5.74853855233853,299377.16592331,0.0,1.0
2016-08-02,6.46,6.55,6.4486,6.5,167814,5.73965363958376,5.81961785437672,5.72952483904332,5.77519329060286,188875.236743139,0.0,1.0
2016-08-03,6.54,6.54,6.45,6.47,147682,5.81073294162195,5.81073294162195,5.73076872682899,5.74853855233853,166216.601193585,0.0,1.0
2016-08-04,6.6,6.68,6.5189,6.53,197990,5.86404241815059,5.93512172018878,5.79198577570938,5.80184802886718,222838.428991467,0.0,1.0
2016-08-05,6.65,6.73,6.62,6.62,185416,5.90846698192446,5.97954628396265,5.88181224366014,5.88181224366014,208686.34855236,0.0,1.0
2016-08-08,6.72,6.8,6.63,6.66,216109,5.97066137120787,6.04174067324606,5.89069715641491,5.91735189467923,243231.426086757,0.0,1.0
2016-08-09,6.8,6.8,6.7,6.71,178700,6.04174067324606,6.04174067324606,5.95289154569833,5.9617764584531,201127.467350751,0.0,1.0
2016-08-10,6.69,6.88,6.66,6.8,213861,5.94400663294355,6.11281997528425,5.91735189467923,6.04174067324606,240701.294320643,0.0,1.0
2016-08-11,6.79,6.85,6.6801,6.7,186851,6.03285576049129,6.08616523701993,5.93521056931633,5.95289154569833,210301.446009822,0.0,1.0
2016-08-12,6.86,6.875,6.75,6.78,185147,6.09505014977471,6.10837751890687,5.9973161094722,6.02397084773652,208383.588123052,0.0,1.0
2016-08-15,6.99,7.0,6.84,6.84,292263,6.21055401558676,6.21943892834154,6.07728032426516,6.07728032426516,328943.016174216,0.0,1.0
2016-08-16,6.97,7.08,6.87,7.02,232799,6.19278419007722,6.29051823037973,6.10393506252948,6.23720875385108,262016.078745313,0.0,1.0
2016-08-17,7.02,7.05,6.875,6.99,147133,6.23720875385108,6.2638634921154,6.10837751890687,6.21055401558676,165598.699796967,0.0,1.0
2016-08-18,7.12,7.15,6.99,6.99,198295,6.32605788139882,6.35271261966314,6.21055401558676,6.21055401558676,223181.707545143,0.0,1.0
2016-08-19,7.01,7.122,6.99,7.1,167607,6.22832384109631,6.32783486394978,6.21055401558676,6.30828805588927,188642.257528021,0.0,1.0
2016-08-22,6.93,7.02,6.83,7.02,190068,6.15724453905812,6.23720875385108,6.06839541151038,6.23720875385108,213922.190623517,0.0,1.0
2016-08-23,8.28,9.07,7.83,8.05,2836343,7.35670776095256,8.05861586857968,6.95688668698775,7.15235476759277,3192313.84514846,0.0,1.0
2016-08-24,9.03,9.06,8.34,8.4,1796603,8.02307621756058,8.0497309558249,7.4100172374812,7.46332671400984,2022082.88318277,0.0,1.0
2016-08-25,9.35,9.44,8.44,8.77,1125708,8.30739342571334,8.3873576405063,7.49886636502894,7.79206848593647,1266988.24295735,0.0,1.0
2016-08-26,9.52,9.77,8.955,9.15,783667,8.45843694254449,8.68055976141383,7.95643937189978,8.12969517061787,882019.915816232,0.0,1.0
2016-08-29,9.97,9.99,9.52,9.58,676137,8.8582580165093,8.87602784201885,8.45843694254449,8.51174641907313,760994.529334832,0.0,1.0
2016-08-30,9.65,10.07,9.56,9.92,647732,8.57394080835655,8.94710714405704,8.49397659356358,8.81383345273543,729024.603704736,0.0,1.0
2016-08-31,9.53,9.78,9.25,9.71,616305,8.46732185529926,8.6894446741686,8.2185442981656,8.62725028488519,693653.406634608,0.0,1.0
2016-09-01,9.57,9.6602,9.35,9.58,544079,8.50286150631836,8.58300341936642,8.30739342571334,8.51174641907313,612362.794117118,0.0,1.0
2016-09-02,9.73,9.75,9.56,9.65,240885,8.64502011039474,8.66278993590428,8.49397659356358,8.57394080835655,271116.89967983,0.0,1.0
2016-09-06,9.85,9.86,9.7,9.74,312951,8.75163906345202,8.76052397620679,8.61836537213041,8.65390502314951,352227.431644571,0.0,1.0
2016-09-07,9.67,9.88,9.62,9.82,379065,8.59171063386609,8.77829380171634,8.54728607009223,8.7249843251877,426638.967047075,0.0,1.0
2016-09-08,9.8,9.81,9.46,9.61,260285,8.76940888896157,8.77835726537887,8.4651640907731,8.59938973703272,290873.995305521,0.07,1.0
2016-09-09,9.43,9.81,9.43,9.71,249749,8.43831896152118,8.77835726537887,8.43831896152118,8.6888735012058,279099.79235668,0.0,1.0
2016-09-12,9.54,9.57,9.37,9.43,469380,8.53675110211156,8.56359623136349,8.38462870301733,8.43831896152118,524542.082396241,0.0,1.0
2016-09-13,9.59,9.65,9.41,9.43,413906,8.5814929841981,8.63518324270195,8.42042220868657,8.43831896152118,462548.71352912,0.0,1.0
2016-09-14,9.68,9.76,9.51,9.64,236316,8.66202837195387,8.73361538329234,8.50990597285964,8.62623486628464,264088.130605373,0.0,1.0
2016-09-15,9.74,9.775,9.65,9.65,221532,8.71571863045772,8.7470379479183,8.63518324270195,8.63518324270195,247566.697765997,0.0,1.0
2016-09-16,9.7,9.79,9.62,9.72,472621,8.67992512478849,8.76046051254426,8.60833811345003,8.6978218776231,528163.968477978,0.0,1.0
2016-09-19,9.83,9.98,9.7768,9.83,413819,8.79625401821349,8.93047966447311,8.74864865567341,8.79625401821349,462451.489188141,0.0,1.0
2016-09-20,9.88,10.0,9.81,9.9,257687,8.84099590030003,8.94837641730772,8.77835726537887,8.85889265313464,287970.675330095,0.0,1.0
2016-09-21,9.93,9.98,9.8,9.87,226235,8.88573778238657,8.93047966447311,8.76940888896157,8.83204752388272,252822.399784638,0.0,1.0
2016-09-22,9.89,9.98,9.71,9.91,298857,8.84994427671734,8.93047966447311,8.6888735012058,8.86784102955195,333979.021514963,0.0,1.0
2016-09-23,9.84,9.925,9.74,9.88,243632,8.8052023946308,8.88126359417791,8.71571863045772,8.84099590030003,272263.915416849,0.0,1.0
2016-09-26,9.56,9.83,9.55,9.74,214695,8.55464785494618,8.79625401821349,8.54569947852887,8.71571863045772,239926.205590483,0.0,1.0
2016-09-27,9.52,9.56,9.451,9.56,156887,8.51885434927695,8.55464785494618,8.45711055199753,8.55464785494618,175324.542334354,0.0,1.0
2016-09-28,9.51,9.64,9.41,9.51,119381,8.50990597285964,8.62623486628464,8.42042220868657,8.50990597285964,133410.793682188,0.0,1.0
2016-09-29,9.38,9.52,9.37,9.47,210990,8.39357707943464,8.51885434927695,8.38462870301733,8.47411246719041,235785.789690193,0.0,1.0
2016-09-30,9.54,9.58,9.38,9.4,222916,8.53675110211156,8.5725446077808,8.39357707943464,8.41147383226926,249113.347052368,0.0,1.0
2016-10-03,9.5,9.6386,9.42,9.46,154152,8.50095759644234,8.62498209358622,8.42937058510387,8.4651640907731,172268.121959916,0.0,1.0
2016-10-04,9.36,9.62,9.33,9.49,150011,8.37568032660003,8.60833811345003,8.3488351973481,8.49200922002503,167640.466833573,0.0,1.0
2016-10-05,9.46,9.545,9.33,9.38,132554,8.4651640907731,8.54122529032022,8.3488351973481,8.39357707943464,148131.899931721,0.0,1.0
2016-10-06,9.34,9.48,9.33,9.48,128704,8.35778357376541,8.48306084360772,8.3488351973481,8.48306084360772,143829.443463134,0.0,1.0
2016-10-07,9.18,9.33,9.15,9.32,173585,8.21460955108849,8.3488351973481,8.18776442183657,8.3398868209308,193984.910675255,0.0,1.0
2016-10-10,9.24,9.36,9.2,9.22,89132,8.26829980959233,8.37568032660003,8.2325063039231,8.25040305675772,99606.89609302,0.0,1.0
2016-10-11,8.9,9.25,8.89,9.25,149692,7.96405501140387,8.27724818600964,7.95510663498656,8.27724818600964,167283.977583318,0.0,1.0
2016-10-12,9.0,9.08,8.86,8.9,67515,8.05353877557695,8.12512578691541,7.92826150573464,7.96405501140387,75449.4411627725,0.0,1.0
2016-10-13,8.94,9.05,8.61,8.97,189435,7.9998485170731,8.09828065766349,7.70455209530195,8.02669364632503,211697.621071907,0.0,1.0
2016-10-14,8.84,9.158,8.82,8.96,145925,7.91036475290002,8.19492312297041,7.89246800006541,8.01774526990772,163074.275371067,0.0,1.0
2016-10-17,8.67,8.8725,8.66,8.81,82218,7.75824235380579,7.93944697625628,7.74929397738849,7.8835196236481,91880.3547881335,0.0,1.0
2016-10-18,8.6,8.74,8.59,8.74,62150,7.69560371888464,7.82088098872695,7.68665534246733,7.82088098872695,69453.940135767,0.0,1.0
2016-10-19,8.68,8.755,8.53,8.58,100614,7.7671907302231,7.83430355335291,7.63296508396349,7.67770696605002,112438.274059856,0.0,1.0
2016-10-20,8.49,8.65,8.47,8.62,124572,7.59717157829425,7.74034560097118,7.57927482545964,7.71350047171925,139211.846027237,0.0,1.0
2016-10-21,8.38,8.49,8.32,8.43,130226,7.49873943770387,7.59717157829425,7.44504917920002,7.54348131979041,145530.310669677,0.0,1.0
2016-10-24,8.78,8.89,8.48,8.48,120329,7.85667449439618,7.95510663498656,7.58822320187695,7.58822320187695,134470.203742505,0.0,1.0
2016-10-25,8.58,8.75,8.57,8.71,124809,7.67770696605002,7.82982936514426,7.66875858963272,7.79403585947503,139476.698542316,0.0,1.0
2016-10-26,8.6,8.77,8.52,8.52,195477,7.69560371888464,7.84772611797887,7.62401670754618,7.62401670754618,218449.683924688,0.0,1.0
2016-10-27,8.4,8.65,8.39,8.61,88019,7.51663619053849,7.74034560097118,7.50768781412118,7.70455209530195,98363.0950411919,0.0,1.0
2016-10-28,8.36,8.4,8.34,8.39,101677,7.48084268486925,7.51663619053849,7.46294593203464,7.50768781412118,113626.199053651,0.0,1.0
2016-10-31,8.35,8.41,8.3,8.41,258815,7.47189430845195,7.52558456695579,7.42715242636541,7.52558456695579,289231.239199333,0.0,1.0
2016-11-01,8.34,8.41,8.2,8.36,224323,7.46294593203464,7.52558456695579,7.33766866219233,7.48084268486925,250685.699325433,0.0,1.0
2016-11-02,8.29,8.4527,8.24,8.29,87296,7.4182040499481,7.5637941342577,7.37346216786156,7.4182040499481,97555.1272420261,0.0,1.0
2016-11-03,8.19,8.31,8.16,8.3,89839,7.32872028577502,7.43610080278272,7.3018751565231,7.42715242636541,100396.983553615,0.0,1.0
2016-11-04,8.3,8.38,8.18,8.18,133926,7.42715242636541,7.49873943770387,7.31977190935772,7.31977190935772,149665.138964163,0.0,1.0
2016-11-07,8.67,8.76,8.41,8.43,182961,7.75824235380579,7.83877774156156,7.52558456695579,7.54348131979041,204462.789077716,0.0,1.0
2016-11-08,8.39,8.73,8.17,8.67,89362,7.50768781412118,7.81193261230964,7.31082353294041,7.75824235380579,99863.9259599745,0.0,1.0
2016-11-09,8.82,8.84,8.168,8.26,171491,7.89246800006541,7.91036475290002,7.30903385765695,7.39135892069618,191644.821364808,0.0,1.0
2016-11-10,9.04,9.2,8.78,8.9,234471,8.08933228124618,8.2325063039231,7.85667449439618,7.96405501140387,262026.304063933,0.0,1.0
2016-11-11,9.39,9.4,8.421,9.04,344706,8.40252545585195,8.41147383226926,7.53542778101483,8.08933228124618,385216.249210615,0.0,1.0
2016-11-14,9.24,9.59,9.17,9.39,148826,8.26829980959233,8.5814929841981,8.20566117467118,8.40252545585195,166316.204258176,0.0,1.0
2016-11-15,9.2,9.29,9.05,9.24,115692,8.2325063039231,8.31304169167887,8.09828065766349,8.26829980959233,129288.258120469,0.0,1.0
2016-11-16,9.29,9.33,9.2,9.2,124356,8.31304169167887,8.3488351973481,8.2325063039231,8.2325063039231,138970.461456532,0.0,1.0
2016-11-17,9.48,9.5,9.26,9.26,111443,8.48306084360772,8.50095759644234,8.28619656242695,8.28619656242695,124539.910708774,0.0,1.0
2016-11-18,9.34,9.48,9.16,9.48,165313,8.35778357376541,8.48306084360772,8.19671279825387,8.48306084360772,184740.775634176,0.0,1.0
2016-11-21,9.41,9.49,9.26,9.33,139737,8.42042220868657,8.49200922002503,8.28619656242695,8.3488351973481,156159.054428828,0.0,1.0
2016-11-22,9.99,10.08,9.6,10.0,568341,8.93942804089041,9.01996342864618,8.59044136061541,8.94837641730772,635133.093977506,0.0,1.0
2016-11-23,10.43,10.46,9.9359,9.97,335526,9.33315660325195,9.36000173250388,8.89101732447278,8.9215312880558,374957.404955646,0.0,1.0
2016-11-25,10.64,10.78,10.3101,10.46,140325,9.52107250801541,9.64634977785772,9.22586557000843,9.36000173250388,156816.156871304,0.0,1.0
2016-11-28,10.81,10.81,10.4,10.54,321016,9.67319490710965,9.67319490710965,9.30631147400003,9.43158874384234,358742.172914294,0.0,1.0
2016-11-29,10.58,10.8,10.481,10.71,249468,9.46738224951157,9.66424653069234,9.37879332298022,9.58371114293657,278785.768910531,0.0,1.0
2016-11-30,10.29,10.72,10.29,10.68,170497,9.20787933340964,9.59265951935388,9.20787933340964,9.55686601368465,190534.0053311,0.0,1.0
2016-12-01,10.48,10.5,10.151,10.3,254147,9.37789848533849,9.39579523817311,9.08349690120907,9.21682770982695,284014.650421316,0.0,1.0
2016-12-02,10.35,10.505,10.3,10.45,98553,9.26156959191349,9.40026942638176,9.21682770982695,9.35105335608657,110135.062947711,0.0,1.0
2016-12-05,10.49,10.63,10.25,10.25,187314,9.3868468617558,9.51212413159811,9.17208582774041,9.17208582774041,209327.358690122,0.0,1.0
2016-12-06,10.46,10.55,10.32,10.5,132666,9.36000173250388,9.44053712025965,9.23472446266157,9.39579523817311,148257.062301716,0.0,1.0
2016-12-07,10.47,10.5,10.38,10.39,171319,9.36895010892118,9.39579523817311,9.28841472116541,9.29736309758272,191452.607725173,0.0,1.0
2016-12-08,10.69,10.8,10.39,10.4,274882,9.62845302502311,9.72752971658088,9.35824386622919,9.36725083818899,305188.026816275,0.07,1.0
2016-12-09,10.62,10.685,10.49,10.64,165972,9.56540422130453,9.62394953904321,9.44831358582717,9.58341816522412,184270.585875943,0.0,1.0
2016-12-12,10.29,10.7,10.27,10.56,185395,9.26817414663122,9.6374599969829,9.25016020271163,9.51136238954575,205834.991856882,0.0,1.0
2016-12-13,10.29,10.4806,10.23,10.29,198905,9.26817414663122,9.43984703218496,9.21413231487244,9.26817414663122,220834.483428858,0.0,1.0
2016-12-14,10.17,10.31,10.11,10.18,140563,9.16009048311366,9.28618809055082,9.10604865135488,9.16909745507346,156060.217160004,0.0,1.0
2016-12-15,10.18,10.19,10.03,10.16,205183,9.16909745507346,9.17810442703325,9.0339928756765,9.15108351115386,227804.639468004,0.0,1.0
2016-12-16,10.21,10.265,10.12,10.23,636092,9.19611837095285,9.24565671673173,9.11505562331467,9.21413231487244,706221.805551539,0.0,1.0
2016-12-19,10.41,10.53,10.2464,10.27,208253,9.37625781014879,9.48434147366635,9.22890374888651,9.25016020271163,231213.110165707,0.0,1.0
2016-12-20,10.5,10.59,10.41,10.48,222974,9.45732055778696,9.53838330542514,9.37625781014879,9.43930661386737,247557.115749057,0.0,1.0
2016-12-21,10.67,10.75,10.4,10.46,164363,9.61043908110351,9.68249485678189,9.36725083818899,9.42129266994777,182484.191950013,0.0,1.0
2016-12-22,10.41,10.71,10.37,10.71,110670,9.37625781014879,9.6464669689427,9.3402299223096,9.6464669689427,122871.482773544,0.0,1.0
2016-12-23,10.6,10.62,10.265,10.43,117792,9.54739027738493,9.56540422130453,9.24565671673173,9.39427175406838,130778.690691798,0.0,1.0
2016-12-27,10.73,10.8902,10.4814,10.56,294333,9.6644809128623,9.80877260365825,9.44056758994174,9.51136238954575,326783.519826379,0.0,1.0
2016-12-28,10.49,10.82,10.365,10.75,169430,9.44831358582717,9.74554366050047,9.3357264363297,9.68249485678189,188109.833977785,0.0,1.0
2016-12-29,10.6,10.61,10.45,10.52,170756,9.54739027738493,9.55639724934473,9.41228569798798,9.47533450170656,189582.026858943,0.0,1.0
2016-12-30,10.7,10.81,10.35,10.58,268439,9.6374599969829,9.73653668854067,9.32221597839001,9.52937633346534,298034.679355266,0.0,1.0
2017-01-03,10.85,11.12,10.62,10.76,416260,9.77256457637986,10.0157528192944,9.56540422130453,9.69150182874169,462153.098575181,0.0,1.0
2017-01-04,11.0,11.0,10.72,10.86,296867,9.90766915577682,9.90766915577682,9.6554739409025,9.78157154833966,329596.895965786,0.0,1.0
2017-01-05,10.82,11.02,10.738,10.97,121121,9.74554366050047,9.92568309969641,9.67168649043013,9.88064823989743,134474.716409274,0.0,1.0
2017-01-06,10.65,10.85,10.62,10.82,99492,9.59242513718392,9.77256457637986,9.56540422130453,9.74554366050047,110461.096630572,0.0,1.0
2017-01-09,10.53,10.72,10.52,10.62,99950,9.48434147366635,9.6554739409025,9.47533450170656,9.56540422130453,110969.591607623,0.0,1.0
2017-01-10,10.6,10.72,10.5013,10.51,107523,9.54739027738493,9.6554739409025,9.45849146414174,9.46632752974676,119377.522745638,0.0,1.0
2017-01-11,10.77,10.79,10.5,10.6,89857,9.70050880070148,9.71852274462108,9.45732055778696,9.54739027738493,99763.8278447846,0.0,1.0
2017-01-12,10.63,10.74,10.36,10.73,128654,9.57441119326432,9.67348788482209,9.3312229503498,9.6644809128623,142838.237505625,0.0,1.0
2017-01-13,10.6,10.86,10.58,10.68,104720,9.54739027738493,9.78157154833966,9.52937633346534,9.61944605306331,116265.489076041,0.0,1.0
2017-01-17,10.23,10.55,10.21,10.5,196945,9.21413231487244,9.50235541758595,9.19611837095285,9.45732055778696,218658.391387327,0.0,1.0
2017-01-18,10.34,10.41,10.15,10.22,175371,9.31320900643021,9.37625781014879,9.14207653919406,9.20512534291264,194705.835415913,0.0,1.0
2017-01-19,10.3,10.35,10.19,10.35,141762,9.27718111859102,9.32221597839001,9.17810442703325,9.32221597839001,157391.408158878,0.0,1.0
2017-01-20,10.3,10.34,10.184,10.3,128202,9.27718111859102,9.31320900643021,9.17270024385737,9.27718111859102,142336.404034823,0.0,1.0
2017-01-23,10.19,10.33,10.12,10.25,89993,9.17810442703325,9.30420203447041,9.11505562331467,9.23214625879204,99914.8219864417,0.0,1.0
2017-01-24,10.38,10.42,10.11,10.21,128733,9.3492368942694,9.38526478210859,9.10604865135488,9.19611837095285,142925.947337911,0.0,1.0
2017-01-25,10.4,10.5,10.3401,10.39,96948,9.36725083818899,9.45732055778696,9.31329907614981,9.35824386622919,107636.617980749,0.0,1.0
2017-01-26,10.33,10.4,10.1714,10.4,114127,9.30420203447041,9.36725083818899,9.16135145918803,9.36725083818899,126709.620624345,0.0,1.0
2017-01-27,10.39,10.44,10.23,10.3,123735,9.35824386622919,9.40327872602818,9.21413231487244,9.27718111859102,137376.912632009,0.0,1.0
2017-01-30,10.01,10.3,9.94,10.3,153059,9.0159789317569,9.27718111859102,8.95293012803832,9.27718111859102,169933.9141758,0.0,1.0
2017-01-31,10.16,10.19,9.925,9.96,114097,9.15108351115386,9.17810442703325,8.93941967009863,8.97094407195792,126676.313093097,0.0,1.0
2017-02-01,10.14,10.29,10.06,10.25,91856,9.13306956723427,9.26817414663122,9.06101379155589,9.23214625879204,101983.219676937,0.0,1.0
2017-02-02,10.11,10.13,9.95,10.1,82192,9.10604865135488,9.12406259527447,8.96193709999812,9.09704167939508,91253.7536109432,0.0,1.0
2017-02-03,10.17,10.18,10.03,10.18,81110,9.16009048311366,9.16909745507346,9.0339928756765,9.16909745507346,90052.4619839353,0.0,1.0
2017-02-06,10.1,10.15,9.98,10.1,104474,9.09704167939508,9.14207653919406,8.98895801587751,9.09704167939508,115992.367319808,0.0,1.0
2017-02-07,10.06,10.14,9.84,10.12,149707,9.06101379155589,9.13306956723427,8.86286040844035,9.11505562331467,166212.352684367,0.0,1.0
2017-02-08,10.04,10.1,9.86,10.01,111617,9.0429998476363,9.09704167939508,8.88087435235995,9.0159789317569,123922.890509936,0.0,1.0
2017-02-09,9.97,10.1833,9.94,10.01,133142,8.97995104391772,9.17206975582019,8.95293012803832,9.0159789317569,147821.044180312,0.0,1.0
2017-02-10,10.09,10.155,9.97,9.99,94442,9.08803470743528,9.14658002517396,8.97995104391772,8.99796498783731,104854.328870507,0.0,1.0
2017-02-13,9.99,10.17,9.91,10.11,188246,8.99796498783731,9.16009048311366,8.92590921215893,9.10604865135488,209000.317576475,0.0,1.0
2017-02-14,10.04,10.08,9.88,9.93,115114,9.0429998476363,9.07902773547548,8.89888829627954,8.94392315607853,127805.438402401,0.0,1.0
2017-02-15,10.01,10.04,9.9,10.02,70422,9.0159789317569,9.0429998476363,8.91690224019914,9.0249859037167,78186.0988513462,0.0,1.0
2017-02-16,9.83,10.12,9.8,10.04,115195,8.85385343648056,9.11505562331467,8.82683252060117,9.0429998476363,127895.36873677,0.0,1.0
2017-02-17,10.11,10.11,9.74,9.86,257187,9.10604865135488,9.10604865135488,8.77279068884238,8.88087435235995,285542.134635216,0.0,1.0
2017-02-21,9.49,9.52,7.84,8.03,9702,8.54761638984746,8.57463730572685,7.06146601648093,7.23259848371708,10771.6556055744,0.0,1.0
2017-02-22,9.5,9.5,9.2,9.43,350998,8.55662336180725,8.55662336180725,8.28641420301334,8.49357455808867,389695.895098475,0.0,1.0
2017-02-23,9.72,9.84,9.5,9.52,255567,8.75477674492279,8.86286040844035,8.55662336180725,8.57463730572685,283743.527947829,0.0,1.0
2017-02-24,9.72,9.74,9.53,9.6,176997,8.75477674492279,8.77279068884238,8.58364427768664,8.64669308140522,196511.10360955,0.0,1.0
2017-02-27,9.76,9.79,9.5406,9.75,169586,8.79080463276198,8.81782554864137,8.59319166796403,8.78179766080218,188283.033140274,0.0,1.0
2017-02-28,9.37,9.76,9.35,9.65,329773,8.43953272632989,8.79080463276198,8.4215187824103,8.69172794120421,366130.816740578,0.0,1.0
2017-03-01,9.47,9.66,9.39,9.53,120970,8.52960244592786,8.70073491316401,8.45754667024948,8.58364427768664,134307.068501993,0.0,1.0
2017-03-02,9.32,9.53,9.32,9.45,96903,8.3944978665309,8.58364427768664,8.3944978665309,8.51158850200827,107586.656683877,0.0,1.0
2017-03-03,9.27,9.45,9.195,9.3,132153,8.34946300673192,8.51158850200827,8.28191071703344,8.37648392261131,146723.005900173,0.0,1.0
2017-03-06,9.24,9.36,9.15,9.25,122358,8.32244209085253,8.43052575437009,8.24137934321435,8.33144906281232,135848.09694773,0.0,1.0
2017-03-07,9.41,9.49,9.23,9.24,163213,8.47556061416908,8.54761638984746,8.31343511889273,8.32244209085253,181207.403252176,0.0,1.0
2017-03-08,9.44,9.5,9.265,9.42,208722,8.50258153004847,8.55662336180725,8.34495952075202,8.48456758612888,231733.817904216,0.0,1.0
2017-03-09,9.25,9.4,9.21,9.34,137182,8.3944978665309,8.53062485896113,8.35819733521618,8.47617406198904,151162.525760984,0.07,1.0
2017-03-10,9.37,9.41,9.26,9.33,71703,8.50339946047509,8.53969999178982,8.40357299935959,8.46709892916036,79010.4137907291,0.0,1.0
2017-03-13,9.36,9.48,9.33,9.33,81028,8.4943243276464,8.60322592159059,8.46709892916036,8.46709892916036,89285.7454867329,0.0,1.0
2017-03-14,9.29,9.41,9.21,9.36,111219,8.43079839784563,8.53969999178982,8.35819733521618,8.4943243276464,122553.578112368,0.0,1.0
2017-03-15,9.37,9.42,9.26,9.29,94044,8.50339946047509,8.5487751246185,8.40357299935959,8.43079839784563,103628.235283535,0.0,1.0
2017-03-16,9.36,9.5,9.28,9.42,99169,8.4943243276464,8.62137618724796,8.42172326501695,8.5487751246185,109275.535545414,0.0,1.0
2017-03-17,9.47,9.53,9.21,9.33,352456,8.59415078876191,8.648601585734,8.35819733521618,8.46709892916036,388375.582653798,0.0,1.0
2017-03-20,9.3,9.48,9.18,9.43,144477,8.43987353067431,8.60322592159059,8.33097193673013,8.55785025744718,159200.97559716,0.0,1.0
2017-03-21,9.16,9.366,9.04,9.33,163397,8.31282167107276,8.49976940734362,8.20392007712858,8.46709892916036,180049.155295647,0.0,1.0
2017-03-22,9.13,9.18,9.0,9.08,139978,8.28559627258672,8.33097193673013,8.16761954581385,8.24022060844331,154243.472401415,0.0,1.0
2017-03-23,9.15,9.29,9.1,9.12,81887,8.30374653824408,8.43079839784563,8.25837087410067,8.27652113975804,90232.288106236,0.0,1.0
2017-03-24,9.19,9.3,9.08,9.2,112150,8.34004706955881,8.43987353067431,8.24022060844331,8.34912220238749,123579.458413599,0.0,1.0
2017-03-27,9.15,9.21,9.0,9.0,97339,8.30374653824408,8.35819733521618,8.16761954581385,8.16761954581385,107259.036134831,0.0,1.0
2017-03-28,9.19,9.23,9.1,9.12,89689,8.34004706955881,8.37634760087354,8.25837087410067,8.27652113975804,98829.4074512463,0.0,1.0
2017-03-29,9.17,9.22,9.1,9.16,86437,8.32189680390145,8.36727246804486,8.25837087410067,8.31282167107276,95245.988826538,0.0,1.0
2017-03-30,9.29,9.35,9.17,9.17,155838,8.43079839784563,8.48524919481772,8.32189680390145,8.32189680390145,171719.800626468,0.0,1.0
2017-03-31,9.45,9.56,9.18,9.27,330964,8.57600052310454,8.67582698422005,8.33097193673013,8.41264813218827,364693.284658032,0.0,1.0
2017-04-03,9.0,9.578,8.97,9.41,145695,8.16761954581385,8.69216222331167,8.14039414732781,8.53969999178982,160543.104713057,0.0,1.0
2017-04-04,9.02,9.14,8.95,9.01,132873,8.18576981147122,8.2946714054154,8.12224388167044,8.17669467864253,146414.385892021,0.0,1.0
2017-04-05,9.02,9.11,8.95,9.05,186433,8.18576981147122,8.26744600692935,8.12224388167044,8.21299520995726,205432.805799576,0.0,1.0
2017-04-06,9.18,9.18,9.0,9.02,101509,8.33097193673013,8.33097193673013,8.16761954581385,8.18576981147122,111854.010201569,0.0,1.0
2017-04-07,9.2,9.27,9.0736,9.16,145856,8.34912220238749,8.41264813218827,8.23441252343295,8.31282167107276,160720.512584698,0.0,1.0
2017-04-10,9.18,9.285,9.11,9.2,126971,8.33097193673013,8.42626083143129,8.26744600692935,8.34912220238749,139910.899814829,0.0,1.0
2017-04-11,9.19,9.24,9.1,9.16,172394,8.34004706955881,8.38542273370222,8.25837087410067,8.31282167107276,189963.05977489,0.0,1.0
2017-04-12,9.1,9.21,9.06,9.17,71810,8.25837087410067,8.35819733521618,8.22207034278594,8.32189680390145,79128.3184010748,0.0,1.0
2017-04-13,8.97,9.07,8.93,9.06,69820,8.14039414732781,8.23114547561463,8.10409361601308,8.22207034278594,76935.5130310965,0.0,1.0
2017-04-17,9.06,9.06,8.93,8.99,74253,8.22207034278594,8.22207034278594,8.10409361601308,8.15854441298517,81820.2900185908,0.0,1.0
2017-04-18,9.14,9.14,8.92,8.97,63350,8.2946714054154,8.2946714054154,8.0950184831844,8.14039414732781,69806.1407980516,0.0,1.0
2017-04-19,9.2,9.24,9.12,9.18,71936,8.34912220238749,8.38542273370222,8.27652113975804,8.33097193673013,79267.1593440985,0.0,1.0
2017-04-20,9.2,9.285,9.14,9.21,120400,8.34912220238749,8.42626083143129,8.2946714054154,8.35819733521618,132670.234444916,0.0,1.0
2017-04-21,9.16,9.24,9.1037,9.2,100326,8.31282167107276,8.38542273370222,8.26172867324729,8.34912220238749,110550.448014291,0.0,1.0
2017-04-24,9.19,9.34,9.18,9.23,137874,8.34004706955881,8.47617406198904,8.33097193673013,8.37634760087354,151925.049035368,0.0,1.0
2017-04-25,9.17,9.38,9.16,9.24,137963,8.32189680390145,8.51247459330377,8.31282167107276,8.38542273370222,152023.119225282,0.0,1.0
2017-04-26,9.47,9.5,9.14,9.15,111743,8.59415078876191,8.62137618724796,8.2946714054154,8.30374653824408,123130.980129387,0.0,1.0
2017-04-27,9.51,9.57,9.42,9.47,96554,8.63045132007664,8.68490211704873,8.5487751246185,8.59415078876191,106394.035021548,0.0,1.0
2017-04-28,9.46,9.57,9.4,9.51,172387,8.58507565593323,8.68490211704873,8.53062485896113,8.63045132007664,189955.346389167,0.0,1.0
2017-05-01,9.34,9.51,9.31,9.48,53785,8.47617406198904,8.63045132007664,8.448948663503,8.60322592159059,59266.3501629551,0.0,1.0
2017-05-02,9.44,9.52,9.32,9.32,137473,8.56692539027586,8.63952645290532,8.45802379633168,8.45802379633168,151483.182224634,0.0,1.0
2017-05-03,9.31,9.46,9.24,9.4,110846,8.448948663503,8.58507565593323,8.38542273370222,8.53062485896113,122142.564844528,0.0,1.0
2017-05-04,9.41,9.44,9.26,9.35,105290,8.53969999178982,8.56692539027586,8.40357299935959,8.48524919481772,116020.340404528,0.0,1.0
2017-05-05,9.66,9.67,9.36,9.42,223227,8.76657831250687,8.77565344533555,8.4943243276464,8.5487751246185,245976.564987003,0.0,1.0
2017-05-08,9.74,9.75,9.62,9.62,82733,8.83917937513633,8.84825450796501,8.73027778119214,8.73027778119214,91164.5058665383,0.0,1.0
2017-05-09,9.63,9.8,9.56,9.69,119124,8.73935291402082,8.89363017210842,8.67582698422005,8.79380371099291,131264.194418739,0.0,1.0
2017-05-10,9.72,9.96,9.57,9.6,198878,8.82102910947896,9.03883229736733,8.68490211704873,8.71212751553477,219146.103703787,0.0,1.0
2017-05-11,9.65,9.79,9.5506,9.67,127637,8.75750317967819,8.88455503927973,8.66729635936109,8.77565344533555,140644.773370811,0.0,1.0
2017-05-12,9.44,9.58,9.43,9.58,117672,8.56692539027586,8.69397724987741,8.55785025744718,8.69397724987741,129664.217837227,0.0,1.0
2017-05-15,9.38,9.5,9.33,9.4,79013,8.51247459330377,8.62137618724796,8.46709892916036,8.53062485896113,87065.3923105991,0.0,1.0
2017-05-16,9.21,9.43,9.16,9.37,88263,8.35819733521618,8.55785025744718,8.31282167107276,8.50339946047509,97258.0805881361,0.0,1.0
2017-05-17,8.94,9.15,8.94,9.15,136014,8.11316874884176,8.30374653824408,8.11316874884176,8.30374653824408,149875.492257398,0.0,1.0
2017-05-18,8.95,9.06,8.91,8.92,96152,8.12224388167044,8.22207034278594,8.08594335035571,8.0950184831844,105951.066298568,0.0,1.0
2017-05-19,9.03,9.13,8.96,8.96,81336,8.1948449442999,8.28559627258672,8.13131901449912,8.13131901449912,89625.1344585686,0.0,1.0
2017-05-22,9.14,9.16,8.931,9.01,81959,8.2946714054154,8.31282167107276,8.10500112929594,8.17669467864253,90311.6257879639,0.0,1.0
2017-05-23,9.15,9.27,9.09,9.19,64194,8.30374653824408,8.41264813218827,8.24929574127199,8.34004706955881,70736.1547338615,0.0,1.0
2017-05-24,9.13,9.295,9.11,9.18,84227,8.28559627258672,8.43533596425997,8.26744600692935,8.33097193673013,92810.7627623913,0.0,1.0
2017-05-25,9.11,9.26,9.0,9.14,123508,8.26744600692935,8.40357299935959,8.16761954581385,8.2946714054154,136094.977706168,0.0,1.0
2017-05-26,9.14,9.18,8.96,9.09,78219,8.2946714054154,8.33097193673013,8.13131901449912,8.24929574127199,86190.4739871002,0.0,1.0
2017-05-30,9.28,9.39,9.14,9.14,180622,8.42172326501695,8.52154972613245,8.2946714054154,8.2946714054154,199029.59373679,0.0,1.0
2017-05-31,9.93,10.12,9.0,9.0,4218,9.01160689888128,9.18403442262624,8.16761954581385,8.16761954581385,4647.86585455693,0.0,1.0
2017-06-01,9.72,10.0,9.45,9.99,178631,8.82102910947896,9.07513282868206,8.57600052310454,9.06605769585338,196835.686454566,0.0,1.0
2017-06-02,9.73,9.99,9.2803,9.71,195197,8.83010424230764,9.06605769585338,8.42199551900181,8.81195397665028,215089.96472545,0.0,1.0
2017-06-05,9.75,10.09,9.64,9.79,275464,8.84825450796501,9.1568090241402,8.7484280468495,8.88455503927973,303537.154992809,0.0,1.0
2017-06-06,9.65,9.84,9.62,9.74,117236,8.75750317967819,8.92993070342314,8.73027778119214,8.83917937513633,129183.784097875,0.0,1.0
2017-06-07,9.64,9.79,9.62,9.65,95080,8.7484280468495,8.88455503927973,8.73027778119214,8.75750317967819,104769.81637062,0.0,1.0
2017-06-08,9.87,9.9099,9.64,9.68,144411,8.95715610190919,8.99336588189563,8.7484280468495,8.78472857816423,159128.24938891,0.0,1.0
2017-06-09,9.82,9.99,9.695,9.79,164801,8.97530636756655,9.13068336170976,8.86105857775537,8.94788689801187,180310.927975462,0.07,1.0
2017-06-12,9.92,9.95,9.75,9.79,125828,9.0667045994155,9.09412406897018,8.91132760527229,8.94788689801187,137670.059315759,0.0,1.0
2017-06-13,9.81,10.18,9.78,9.95,154538,8.96616654438166,9.30434000222276,8.93874707482698,9.09412406897018,169082.045542636,0.0,1.0
2017-06-14,9.78,9.875,9.685,9.87,122081,8.93874707482698,9.02557539508348,8.85191875457048,9.02100548349103,133570.417644143,0.0,1.0
2017-06-15,9.74,9.82,9.67,9.67,82530,8.9021877820874,8.97530636756655,8.83820901979314,8.83820901979314,90297.1516302382,0.0,1.0
2017-06-16,9.65,9.8,9.58,9.69,199626,8.81992937342335,8.95702672119677,8.75595061112908,8.85648866616292,218413.415622658,0.0,1.0
2017-06-19,9.85,9.86,9.65,9.68,91859,9.00272583712124,9.01186566030613,8.81992937342335,8.84734884297803,100504.132456101,0.0,1.0
2017-06-20,9.72,9.939,9.71,9.83,78077,8.88390813571761,9.0840702634668,8.87476831253271,8.98444619075145,85425.0661315172,0.0,1.0
2017-06-21,9.57,9.839,9.55,9.74,76606,8.74681078794419,8.99267203161786,8.7285311415744,8.9021877820874,83815.6258062042,0.0,1.0
2017-06-22,9.69,9.76,9.57,9.57,82654,8.85648866616292,8.92046742845719,8.74681078794419,8.74681078794419,90432.8216508629,0.0,1.0
2017-06-23,9.68,9.85,9.6,9.7,316425,8.84734884297803,9.00272583712124,8.77423025749887,8.86562848934782,346204.72803342,0.0,1.0
2017-06-26,9.68,9.82,9.68,9.74,94035,8.84734884297803,8.97530636756655,8.84734884297803,8.9021877820874,102884.92249545,0.0,1.0
2017-06-27,9.63,9.765,9.55,9.67,95472,8.80164972705356,8.92503734004963,8.7285311415744,8.83820901979314,104457.162976398,0.0,1.0
2017-06-28,9.81,9.84,9.59,9.66,154133,8.96616654438166,8.99358601393634,8.76509043431398,8.82906919660824,168638.929749467,0.0,1.0
2017-06-29,9.68,9.84,9.51,9.82,183278,8.84734884297803,8.99358601393634,8.69197184883482,8.97530636756655,200526.855161599,0.0,1.0
2017-06-30,9.63,9.73,9.53,9.72,206694,8.80164972705356,8.8930479589025,8.71025149520461,8.88390813571761,226146.606798261,0.0,1.0
2017-07-03,9.71,9.81,9.58,9.63,108646,8.87476831253271,8.96616654438166,8.75595061112908,8.80164972705356,118871.008554694,0.0,1.0
2017-07-05,9.61,9.7,9.51,9.7,126490,8.78337008068377,8.86562848934782,8.69197184883482,8.86562848934782,138394.362167804,0.0,1.0
2017-07-06,9.4,9.4828,9.3,9.37,148970,8.59143379380098,8.66711152977191,8.50003556195203,8.56401432424629,162990.023971363,0.0,1.0
2017-07-07,9.52,9.55,9.39,9.44,98252,8.70111167201972,8.7285311415744,8.58229397061609,8.62799308654056,107498.797309756,0.0,1.0
2017-07-10,9.51,9.606,9.47,9.53,149116,8.69197184883482,8.77971415140981,8.65541255609524,8.71025149520461,163149.764479518,0.0,1.0
2017-07-11,9.54,9.5906,9.43,9.5,82217,8.7193913183895,8.76563882370507,8.61885326335566,8.68283202564993,89954.6942394681,0.0,1.0
2017-07-12,9.73,9.735,9.57,9.61,105014,8.8930479589025,8.89761787049495,8.74681078794419,8.78337008068377,114897.189886076,0.0,1.0
2017-07-13,9.68,9.86,9.59,9.72,89888,8.84734884297803,9.01186566030613,8.76509043431398,8.88390813571761,98347.6355960118,0.0,1.0
2017-07-14,9.64,9.71,9.5487,9.6,87339,8.81078955023845,8.87476831253271,8.72734296456036,8.77423025749887,95558.7413817203,0.0,1.0
2017-07-17,9.68,9.71,9.5,9.63,82860,8.84734884297803,8.87476831253271,8.68283202564993,8.80164972705356,90658.2089431908,0.0,1.0
2017-07-18,9.65,9.68,9.55,9.61,72181,8.81992937342335,8.84734884297803,8.7285311415744,8.78337008068377,78974.1754734306,0.0,1.0
2017-07-19,9.66,9.74,9.62,9.62,66110,8.82906919660824,8.9021877820874,8.79250990386866,8.79250990386866,72331.8150281722,0.0,1.0
2017-07-20,9.83,9.85,9.63,9.66,82463,8.98444619075145,9.00272583712124,8.80164972705356,8.82906919660824,90223.8460545782,0.0,1.0
2017-07-21,9.74,9.89,9.71,9.89,114104,8.9021877820874,9.03928512986082,8.87476831253271,9.03928512986082,124842.677688316,0.0,1.0
2017-07-24,9.59,9.73,9.54,9.72,122442,8.76509043431398,8.8930479589025,8.7193913183895,8.88390813571761,133965.392462252,0.0,1.0
2017-07-25,9.66,9.7,9.434,9.62,95545,8.82906919660824,8.86562848934782,8.62250919262962,8.79250990386866,104537.033230475,0.0,1.0
2017-07-26,9.58,9.66,9.54,9.66,52040,8.75595061112908,8.82906919660824,8.7193913183895,8.82906919660824,56937.6441395565,0.0,1.0
2017-07-27,9.59,9.69,9.51,9.63,76300,8.76509043431398,8.85648866616292,8.69197184883482,8.80164972705356,83480.8272069208,0.0,1.0
2017-07-28,9.65,9.68,9.54,9.54,76391,8.81992937342335,8.84734884297803,8.7193913183895,8.7193913183895,83580.3914962502,0.0,1.0
2017-07-31,9.78,9.8,9.62,9.65,163045,8.93874707482698,8.95702672119677,8.79250990386866,8.81992937342335,178389.665425326,0.0,1.0
2017-08-01,9.93,9.95,9.79,9.8,128052,9.0758444226004,9.09412406897018,8.94788689801187,8.95702672119677,140103.366782446,0.0,1.0
2017-08-02,9.77,9.94,9.69,9.94,61988,8.92960725164208,9.08498424578529,8.85648866616292,9.08498424578529,67821.8809554733,0.0,1.0
2017-08-03,9.6,9.76,9.56,9.76,61791,8.77423025749887,8.92046742845719,8.73767096475929,8.92046742845719,67606.3406807713,0.0,1.0
2017-08-04,9.62,9.7044,9.52,9.62,72387,8.79250990386866,8.86965001154917,8.70111167201972,8.79250990386866,79199.5627657586,0.0,1.0
2017-08-07,9.56,9.64,9.48,9.61,95298,8.73767096475929,8.81078955023845,8.66455237928014,8.78337008068377,104266.787302295,0.0,1.0
2017-08-08,9.48,9.611,9.48,9.5,77694,8.66455237928014,8.78428406300226,8.66455237928014,8.68283202564993,85006.0208258782,0.0,1.0
2017-08-09,9.37,9.47,9.28,9.45,96508,8.56401432424629,8.65541255609524,8.48175591558224,8.63713290972545,105590.664116455,0.0,1.0
2017-08-10,9.32,9.46,9.31,9.33,88694,8.51831520832182,8.64627273291035,8.50917538513693,8.52745503150672,97041.2645909651,0.0,1.0
2017-08-11,9.4,9.44,9.27,9.28,197936,8.59143379380098,8.62799308654056,8.47261609239735,8.48175591558224,216564.364535112,0.0,1.0
2017-08-14,9.61,9.611,9.46,9.46,143437,8.78337008068377,8.78428406300226,8.64627273291035,8.64627273291035,156936.296357524,0.0,1.0
2017-08-15,9.61,9.76,9.54,9.61,181922,8.78337008068377,8.92046742845719,8.7193913183895,8.78337008068377,199043.237839285,0.0,1.0
2017-08-16,9.61,9.74,9.578,9.6,57501,8.78337008068377,8.9021877820874,8.7541226464921,8.77423025749887,62912.5956123873,0.0,1.0
2017-08-17,9.24,9.625,9.18,9.53,236640,8.44519662284267,8.79707981546111,8.3903576837333,8.71025149520461,258910.916779105,0.0,1.0
2017-08-18,9.37,9.5,9.12,9.17,132343,8.56401432424629,8.68283202564993,8.33551874462393,8.3812178605484,144798.205963899,0.0,1.0
2017-08-21,9.34,9.48,9.29,9.35,153316,8.53659485469161,8.66455237928014,8.49089573876714,8.54573467787651,167745.039371642,0.0,1.0
2017-08-22,9.72,10.25,9.64,10.0,391255,8.88390813571761,9.36831876451703,8.81078955023845,9.13982318489466,428077.209028097,0.0,1.0
2017-08-23,9.41,9.7,9.32,9.61,177216,8.60057361698587,8.86562848934782,8.51831520832182,8.78337008068377,193894.341733967,0.0,1.0
2017-08-24,9.52,9.57,9.345,9.49,93512,8.70111167201972,8.74681078794419,8.54116476628406,8.67369220246503,102312.701360073,0.0,1.0
2017-08-25,9.4,9.54,9.32,9.54,132162,8.59143379380098,8.7193913183895,8.51831520832182,8.7193913183895,144600.17149831,0.0,1.0
2017-08-28,9.4,9.45,9.35,9.42,122938,8.59143379380098,8.63713290972545,8.54573467787651,8.60971344017077,134508.07254475,0.0,1.0
2017-08-29,9.45,9.48,9.32,9.32,113845,8.63713290972545,8.66455237928014,8.51831520832182,8.51831520832182,124559.302403302,0.0,1.0
2017-08-30,9.43,9.5,9.37,9.49,83072,8.61885326335566,8.68283202564993,8.56401432424629,8.67369220246503,90890.1609139362,0.0,1.0
2017-08-31,9.63,9.67,9.47,9.52,140224,8.80164972705356,8.83820901979314,8.65541255609524,8.70111167201972,153420.911065049,0.0,1.0
2017-09-01,9.58,9.64,9.505,9.64,126867,8.75595061112908,8.81078955023845,8.68740193724237,8.81078955023845,138806.842795025,0.0,1.0
2017-09-05,9.51,9.68,9.49,9.58,145553,8.69197184883482,8.84734884297803,8.67369220246503,8.75595061112908,159251.439612699,0.0,1.0
2017-09-06,9.58,9.67,9.4735,9.54,152481,8.75595061112908,8.83820901979314,8.65861149420996,8.7193913183895,166831.454958565,0.0,1.0
2017-09-07,9.58,9.69,9.52,9.56,90335,8.75595061112908,8.85648866616292,8.70111167201972,8.73767096475929,98836.7041381022,0.0,1.0
2017-09-08,9.59,9.675,9.49,9.51,106011,8.82906919660824,8.90732476300154,8.73700382438084,8.75541689882632,115147.527713403,0.07,1.0
2017-09-11,9.66,9.749,9.6,9.64,80182,8.89351495716743,8.97545313844982,8.83827573383098,8.87510188272195,87092.4627360941,0.0,1.0
2017-09-12,9.73,9.9,9.65,9.65,139135,8.95796071772661,9.1144718505132,8.88430841994469,8.88430841994469,151126.310179173,0.0,1.0
2017-09-13,9.89,9.93,9.69,9.69,177322,9.10526531329046,9.14209146218142,8.92113456883565,8.92113456883565,192604.445851808,0.0,1.0
2017-09-14,9.93,10.07,9.85,9.86,169574,9.14209146218142,9.27098298329979,9.0684391643995,9.07764570162224,184188.686687915,0.0,1.0
2017-09-15,9.95,10.08,9.86,9.95,531024,9.1605045366269,9.28018952052253,9.07764570162224,9.1605045366269,576790.151554859,0.0,1.0
2017-09-18,10.19,10.28,9.96,9.96,240965,9.38146142997268,9.46432026497734,9.16971107384965,9.16971107384965,261732.499603439,0.0,1.0
2017-09-19,10.03,10.25,10.01,10.18,160465,9.23415683440883,9.43670065330912,9.21574375996335,9.37225489274994,174294.6301283,0.0,1.0
2017-09-20,9.99,10.14,9.98,10.03,140393,9.19733068551787,9.33542874385898,9.18812414829513,9.23415683440883,152492.730549356,0.0,1.0
2017-09-21,10.26,10.34,9.99,10.01,142329,9.44590719053186,9.51955948831379,9.19733068551787,9.21574375996335,154595.584155615,0.0,1.0
2017-09-22,10.27,10.41,10.19,10.19,164706,9.4551137277546,9.58400524887297,9.38146142997268,9.38146142997268,178901.139500276,0.0,1.0
2017-09-25,10.22,10.43,9.9208,10.27,147887,9.4090810416409,9.60241832331845,9.1336214479365,9.4551137277546,160632.598795899,0.0,1.0
2017-09-26,10.46,10.54,10.1,10.21,136288,9.63003793498668,9.7036902327686,9.29860259496801,9.39987450441816,148033.942298481,0.0,1.0
2017-09-27,10.6,10.67,10.27,10.5,180738,9.75892945610504,9.82337521666423,9.4551137277546,9.66686408387764,196314.852834753,0.0,1.0
2017-09-28,10.58,10.65,10.53,10.58,89300,9.74051638165956,9.80496214221875,9.69448369554586,9.74051638165956,96996.2949581354,0.0,1.0
2017-09-29,10.57,10.61,10.505,10.53,141957,9.73130984443682,9.76813599332778,9.67146735248901,9.69448369554586,154191.523442016,0.0,1.0
2017-10-02,10.61,10.69,10.54,10.57,146873,9.76813599332778,9.84178829110971,9.7036902327686,9.73130984443682,159531.207495926,0.0,1.0
2017-10-03,10.74,10.75,10.575,10.65,153782,9.88782097722341,9.89702751444615,9.73591311304819,9.80496214221875,167035.657684793,0.0,1.0
2017-10-04,10.76,10.86,10.73,10.75,111580,9.90623405166889,9.9982994238963,9.87861444000067,9.89702751444615,121196.49038554,0.0,1.0
2017-10-05,10.67,10.8066,10.62,10.8,104852,9.82337521666423,9.94913651512686,9.77734253055052,9.94306020055986,113888.639629904,0.0,1.0
2017-10-06,10.655,10.71,10.53,10.62,90041,9.80956541083012,9.86020136555519,9.69448369554586,9.77734253055052,97801.1578311922,0.0,1.0
2017-10-09,10.6,10.75,10.5623,10.67,79334,9.75892945610504,9.89702751444615,9.72422081077531,9.82337521666423,86171.3780986418,0.0,1.0
2017-10-10,10.68,10.73,10.6,10.68,150179,9.83258175388697,9.87861444000067,9.75892945610504,9.83258175388697,163122.134160334,0.0,1.0
2017-10-11,10.69,10.75,10.61,10.71,144410,9.84178829110971,9.89702751444615,9.76813599332778,9.86020136555519,156855.934545401,0.0,1.0
2017-10-12,10.61,10.68,10.59,10.64,123334,9.76813599332778,9.83258175388697,9.7497229188823,9.79575560499601,133963.505513624,0.0,1.0
2017-10-13,10.65,10.74,10.551,10.6,111122,9.80496214221875,9.88782097722341,9.71381742371361,9.75892945610504,120699.017786539,0.0,1.0
2017-10-16,10.68,10.73,10.61,10.66,99247,9.83258175388697,9.87861444000067,9.76813599332778,9.81416867944149,107800.574308063,0.0,1.0
2017-10-17,10.5,10.7,10.44,10.67,107851,9.66686408387764,9.85099482833245,9.61162486054119,9.82337521666423,117146.10758712,0.0,1.0
2017-10-18,10.5,10.56,10.4201,10.51,86162,9.66686408387764,9.72210330721408,9.59330385146794,9.67607062110038,93587.8473256759,0.0,1.0
2017-10-19,10.26,10.43,10.21,10.4,96112,9.44590719053186,9.60241832331845,9.39987450441816,9.57479871165023,104395.385229746,0.0,1.0
2017-10-20,10.32,10.37,10.19,10.35,104278,9.50114641386831,9.54717909998201,9.38146142997268,9.52876602553653,113265.169604081,0.0,1.0
2017-10-23,10.24,10.42,10.21,10.33,104567,9.42749411608638,9.59321178609571,9.39987450441816,9.51035295109105,113579.07698642,0.0,1.0
2017-10-24,10.29,10.355,10.06,10.25,95770,9.47352680220008,9.5333692941479,9.26177644607705,9.43670065330912,104023.910057566,0.0,1.0
2017-10-25,10.39,10.42,10.27,10.29,83828,9.56559217442749,9.59321178609571,9.4551137277546,9.47352680220008,91052.6922032539,0.0,1.0
2017-10-26,10.41,10.5,10.3801,10.41,42643,9.58400524887297,9.66686408387764,9.55647770257698,9.58400524887297,46318.1747581161,0.0,1.0
2017-10-27,10.46,10.55,10.35,10.47,108716,9.63003793498668,9.71289676999134,9.52876602553653,9.63924447220942,118085.65736471,0.0,1.0
2017-10-30,10.21,10.46,10.15,10.46,83120,9.39987450441816,9.63003793498668,9.34463528108172,9.63003793498668,90283.6734257582,0.0,1.0
2017-10-31,10.27,10.44,10.17,10.22,145851,9.4551137277546,9.61162486054119,9.3630483555272,9.4090810416409,158421.126718242,0.0,1.0
2017-11-01,10.09,10.405,10.08,10.37,97175,9.28939605774527,9.5794019802616,9.28018952052253,9.54717909998201,105549.999580703,0.0,1.0
2017-11-02,9.85,10.09,9.83,10.03,203216,9.0684391643995,9.28939605774527,9.05002608995402,9.23415683440883,220730.112835525,0.0,1.0
2017-11-03,9.72,9.88,9.71,9.85,180379,8.94875418050387,9.09605877606772,8.93954764328113,9.0684391643995,195924.912522436,0.0,1.0
2017-11-06,9.68,9.89,9.65,9.7,97941,8.91192803161291,9.10526531329046,8.88430841994469,8.93034110605839,106382.01707161,0.0,1.0
2017-11-07,9.8,9.86,9.675,9.71,141126,9.0224064782858,9.07764570162224,8.90732476300154,8.93954764328113,153288.903944701,0.0,1.0
2017-11-08,10.02,10.08,9.72,9.73,190220,9.22495029718609,9.28018952052253,8.94875418050387,8.95796071772661,206614.056292682,0.0,1.0
2017-11-09,9.99,10.145,9.88,9.97,78218,9.19733068551787,9.34003201247035,9.09605877606772,9.17891761107239,84959.1959578435,0.0,1.0
2017-11-10,9.94,10.11,9.94,9.95,88354,9.15129799940416,9.30780913219075,9.15129799940416,9.1605045366269,95968.7642187132,0.0,1.0
2017-11-13,9.95,10.14,9.86,9.9,82862,9.1605045366269,9.33542874385898,9.07764570162224,9.1144718505132,90003.4377695522,0.0,1.0
2017-11-14,9.92,9.96,9.8,9.88,93583,9.13288492495868,9.16971107384965,9.0224064782858,9.09605877606772,101648.424088098,0.0,1.0
2017-11-15,9.74,9.88,9.721,9.83,44477,8.96716725494935,9.09605877606772,8.94967483422614,9.05002608995402,48310.2375235497,0.0,1.0
2017-11-16,9.99,10.08,9.74,9.74,89552,9.19733068551787,9.28018952052253,8.96716725494935,8.96716725494935,97270.0135060575,0.0,1.0
2017-11-17,9.94,10.09,9.88,9.91,127653,9.15129799940416,9.28939605774527,9.09605877606772,9.12367838773594,138654.737293291,0.0,1.0
2017-11-20,10.09,10.1,9.8501,9.95,147029,9.28939605774527,9.29860259496801,9.06853122977173,9.1605045366269,159700.652311307,0.0,1.0
2017-11-21,9.81,10.09,9.7,9.7,177905,9.03161301550854,9.28939605774527,8.93034110605839,8.93034110605839,193237.691540057,0.0,1.0
2017-11-22,9.51,9.88,9.41,9.77,170510,8.75541689882632,9.09605877606772,8.66335152659891,8.99478686661757,185205.355580198,0.0,1.0
2017-11-24,9.65,9.69,9.2886,9.5,75077,8.88430841994469,8.92113456883565,8.55158416471484,8.74621036160358,81547.4897712421,0.0,1.0
2017-11-27,9.55,9.64,9.48,9.63,78402,8.79224304771728,8.87510188272195,8.7277972871581,8.8658953454992,85159.0539452153,0.0,1.0
2017-11-28,9.62,9.68,9.5,9.56,130268,8.85668880827646,8.91192803161291,8.74621036160358,8.80144958494002,141495.11032034,0.0,1.0
2017-11-29,9.65,9.7,9.51,9.6,100699,8.88430841994469,8.93034110605839,8.75541689882632,8.83827573383098,109377.714512758,0.0,1.0
2017-11-30,9.58,9.69,9.45,9.68,172552,8.8198626593855,8.92113456883565,8.70017767548987,8.91192803161291,187423.344766139,0.0,1.0
2017-12-01,9.37,9.56,9.21,9.55,194636,8.62652537770795,8.80144958494002,8.4792207821441,8.79224304771728,211410.647989604,0.0,1.0
2017-12-04,9.33,9.53,9.29,9.4,128410,8.58969922881699,8.7738299732718,8.55287307992602,8.65414498937617,139476.979121771,0.0,1.0
2017-12-05,9.32,9.41,9.2,9.34,134995,8.58049269159425,8.66335152659891,8.47001424492136,8.59890576603973,146629.505463309,0.0,1.0
2017-12-06,9.22,9.39,9.18,9.31,86429,8.48842731936684,8.64493845215343,8.45160117047588,8.5712861543715,93877.8586443077,0.0,1.0
2017-12-07,9.2,9.33,9.14,9.2,113988,8.47001424492136,8.58969922881699,8.41477502158492,8.47001424492136,123812.023176796,0.0,1.0
2017-12-08,9.04,9.22,8.971,9.2,122420,8.38715540991669,8.55415629197256,8.32313840512861,8.53560063841079,131949.003674297,0.07,1.0
2017-12-11,9.1,9.142,9.0,9.01,128276,8.44282237060198,8.48178924308168,8.35004410279317,8.35932192957405,138260.826624115,0.0,1.0
2017-12-12,9.1,9.22,9.08,9.1,92496,8.44282237060198,8.55415629197256,8.42426671704022,8.44282237060198,99695.7608549077,0.0,1.0
2017-12-13,9.26,9.4345,9.09,9.09,118260,8.59126759909608,8.75316567642246,8.4335445438211,8.4335445438211,127465.195021421,0.0,1.0
2017-12-14,9.12,9.36,9.11,9.23,77717,8.46137802416374,8.68404586690489,8.45210019738286,8.56343411875344,83766.3839123947,0.0,1.0
2017-12-15,9.31,9.37,9.12,9.12,451327,8.63765673300049,8.69332369368577,8.46137802416374,8.46137802416374,486457.670162633,0.0,1.0
2017-12-18,9.39,9.48,9.31,9.37,100491,8.71187934724754,8.79537978827547,8.63765673300049,8.69332369368577,108313.080609654,0.0,1.0
2017-12-19,9.27,9.4,9.26,9.36,101160,8.60054542587696,8.72115717402842,8.59126759909608,8.68404586690489,109034.154645417,0.0,1.0
2017-12-20,9.36,9.42,9.26,9.31,82655,8.68404586690489,8.73971282759018,8.59126759909608,8.63765673300049,89088.751010448,0.0,1.0
2017-12-21,9.37,9.45,9.32,9.36,71347,8.69332369368577,8.76754630793282,8.64693455978137,8.68404586690489,76900.5519126784,0.0,1.0
2017-12-22,9.27,9.42,9.25,9.35,65191,8.60054542587696,8.73971282759018,8.5819897723152,8.67476804012401,70265.3773773167,0.0,1.0
2017-12-26,9.14,9.27,9.0381,9.15,124208,8.4799336777255,8.60054542587696,8.38539262282833,8.48921150450639,133876.179124139,0.0,1.0
2017-12-27,9.18,9.28,9.08,9.13,193338,8.51704498484903,8.60982325265784,8.42426671704022,8.47065585094462,208387.162819648,0.0,1.0
2017-12-28,9.19,9.25,9.1,9.18,100803,8.52632281162991,8.5819897723152,8.44282237060198,8.51704498484903,108649.366258619,0.0,1.0
2017-12-29,9.13,9.24,9.095,9.2,116397,8.47065585094462,8.57271194553432,8.43818345721154,8.53560063841079,125457.181675193,0.0,1.0
2018-01-02,9.19,9.3,9.08,9.15,155056,8.52632281162991,8.62837890621961,8.42426671704022,8.48921150450639,167125.344827004,0.0,1.0
2018-01-03,9.16,9.23,9.09,9.21,134349,8.49848933128727,8.56343411875344,8.4335445438211,8.54487846519167,144806.540554143,0.0,1.0
2018-01-04,9.3,9.45,9.17,9.17,193313,8.62837890621961,8.76754630793282,8.50776715806815,8.50776715806815,208360.216854186,0.0,1.0
2018-01-05,9.49,9.52,9.285,9.36,166764,8.80465761505635,8.83249109539899,8.61446216604828,8.68404586690489,179744.679372166,0.0,1.0
2018-01-08,9.51,9.54,9.321,9.47,114428,8.82321326861811,8.85104674896076,8.64786234245946,8.78610196149459,123334.917435407,0.0,1.0
2018-01-09,9.48,9.55,9.37,9.52,133392,8.79537978827547,8.86032457574164,8.69332369368577,8.83249109539899,143775.048996258,0.0,1.0
2018-01-10,9.32,9.43,9.23,9.43,75718,8.64693455978137,8.74899065437106,8.56343411875344,8.74899065437106,81611.7845140536,0.0,1.0
2018-01-11,9.4,9.48,9.28,9.32,126103,8.72115717402842,8.79537978827547,8.60982325265784,8.64693455978137,135918.683306158,0.0,1.0
2018-01-12,9.34,9.44,9.28,9.41,61567,8.66549021334313,8.75826848115194,8.60982325265784,8.7304350008093,66359.2902239459,0.0,1.0
2018-01-16,9.21,9.5,9.2,9.35,104758,8.54487846519167,8.81393544183723,8.53560063841079,8.67476804012401,112912.217994707,0.0,1.0
2018-01-17,9.38,9.47,9.21,9.25,134136,8.70260152046666,8.78610196149459,8.54487846519167,8.5819897723152,144576.960928407,0.0,1.0
2018-01-18,9.28,9.47,9.25,9.3,105061,8.60982325265784,8.78610196149459,8.5819897723152,8.62837890621961,113238.803096106,0.0,1.0
2018-01-19,9.54,9.55,9.25,9.26,130551,8.85104674896076,8.86032457574164,8.5819897723152,8.59126759909608,140712.909481157,0.0,1.0
2018-01-22,9.49,9.55,9.29,9.55,173951,8.80465761505635,8.86032457574164,8.61910107943872,8.86032457574164,187491.10552318,0.0,1.0
2018-01-23,9.49,9.54,9.3,9.43,144686,8.80465761505635,8.85104674896076,8.62837890621961,8.74899065437106,155948.158353369,0.0,1.0
2018-01-24,9.44,9.52,9.344,9.51,139154,8.75826848115194,8.83249109539899,8.66920134405548,8.82321326861811,149985.555115938,0.0,1.0
2018-01-25,9.47,9.5,9.3,9.47,157305,8.78610196149459,8.81393544183723,8.62837890621961,8.78610196149459,169549.403879965,0.0,1.0
2018-01-26,9.42,9.53,9.33,9.5,103536,8.73971282759018,8.84176892217988,8.65621238656225,8.81393544183723,111595.099202925,0.0,1.0
2018-01-29,9.36,9.43,9.31,9.35,110735,8.68404586690489,8.74899065437106,8.63765673300049,8.67476804012401,119354.459417361,0.0,1.0
2018-01-30,9.25,9.395,9.2,9.29,109052,8.5819897723152,8.71651826063798,8.53560063841079,8.61910107943872,117540.457022459,0.0,1.0
2018-01-31,9.26,9.35,9.14,9.28,172944,8.59126759909608,8.67476804012401,8.4799336777255,8.60982325265784,186405.722034371,0.0,1.0
2018-02-01,9.41,9.46,9.18,9.22,149688,8.7304350008093,8.77682413471371,8.51704498484903,8.55415629197256,161339.507123005,0.0,1.0
2018-02-02,9.38,9.48,9.21,9.34,201345,8.70260152046666,8.79537978827547,8.54487846519167,8.66549021334313,217017.416637816,0.0,1.0
2018-02-05,9.03,9.4,9.02,9.28,180579,8.37787758313581,8.72115717402842,8.36859975635493,8.60982325265784,194635.019886464,0.0,1.0
2018-02-06,9.14,9.18,8.58,8.86,223568,8.4799336777255,8.51704498484903,7.96037537799615,8.22015452786083,240970.224256292,0.0,1.0
2018-02-07,9.3,9.37,9.07,9.12,223396,8.62837890621961,8.69332369368577,8.41498889025934,8.46137802416374,240784.836013914,0.0,1.0
2018-02-08,9.15,9.31,9.08,9.29,200400,8.48921150450639,8.63765673300049,8.42426671704022,8.61910107943872,215998.859143352,0.0,1.0
2018-02-09,9.29,9.37,9.07,9.26,211869,8.61910107943872,8.69332369368577,8.41498889025934,8.59126759909608,228360.590258697,0.0,1.0
2018-02-12,9.28,9.355,9.2,9.3,210110,8.60982325265784,8.67940695351445,8.53560063841079,8.62837890621961,226464.672128791,0.0,1.0
2018-02-13,9.39,9.435,9.23,9.23,221781,8.71187934724754,8.7536295677615,8.56343411875344,8.56343411875344,239044.126645069,0.0,1.0
2018-02-14,9.39,9.46,9.29,9.3,199486,8.71187934724754,8.77682413471371,8.61910107943872,8.62837890621961,215013.714646062,0.0,1.0
2018-02-15,9.4,9.43,9.23,9.4,213319,8.72115717402842,8.74899065437106,8.56343411875344,8.72115717402842,229923.456255493,0.0,1.0
2018-02-16,9.45,9.7,9.4,9.4,1954873,8.76754630793282,8.99949197745486,8.72115717402842,8.72115717402842,2107037.61362347,0.0,1.0
2018-02-20,8.99,9.41,8.75,9.29,713018,8.34076627601229,8.7304350008093,8.11809843327113,8.61910107943872,768518.336071231,0.0,1.0
2018-02-21,9.04,9.27,9.02,9.04,197440,8.38715540991669,8.60054542587696,8.36859975635493,8.38715540991669,212808.456832652,0.0,1.0
2018-02-22,9.03,9.14,8.98,9.08,185317,8.37787758313581,8.4799336777255,8.3314884492314,8.42426671704022,199741.819260821,0.0,1.0
2018-02-23,9.05,9.08,8.97,9.06,163196,8.39643323669757,8.42426671704022,8.32221062245052,8.40571106347845,175898.95118143,0.0,1.0
2018-02-26,9.08,9.12,8.981,9.04,137646,8.42426671704022,8.46137802416374,8.33241623190949,8.38715540991669,148360.174479271,0.0,1.0
2018-02-27,8.93,9.14,8.93,9.08,205990,8.285099315327,8.4799336777255,8.285099315327,8.42426671704022,222023.977020654,0.0,1.0
2018-02-28,8.91,9.1,8.9,8.95,194981,8.26654366176524,8.44282237060198,8.25726583498435,8.30365496888876,210158.05166981,0.0,1.0
2018-03-01,8.83,9.04,8.8,8.9,319293,8.19232104751818,8.38715540991669,8.16448756717554,8.25726583498435,344146.326010271,0.0,1.0
2018-03-02,8.95,9.06,8.6698,8.76,175371,8.30365496888876,8.40571106347845,8.04369026248847,8.12737626005202,189021.636361421,0.0,1.0
2018-03-05,9.02,9.13,8.92,8.92,134511,8.36859975635493,8.47065585094462,8.27582148854612,8.27582148854612,144981.150410337,0.0,1.0
2018-03-06,9.2,9.24,8.965,9.06,239539,8.53560063841079,8.57271194553432,8.31757170906008,8.40571106347845,258184.384832033,0.0,1.0
2018-03-07,9.25,9.3,9.08,9.13,157885,8.5819897723152,8.62837890621961,8.42426671704022,8.47065585094462,170174.550278683,0.0,1.0
2018-03-08,9.16,9.28,9.12,9.25,95701,8.49848933128727,8.60982325265784,8.46137802416374,8.5819897723152,103150.233627135,0.0,1.0
2018-03-09,9.26,9.28,9.035,9.15,96431,8.65621238656225,8.67490830964338,8.44588325189956,8.55338480961605,103157.249397693,0.07,1.0
2018-03-12,9.29,9.35,9.13,9.25,116638,8.68425627118394,8.74034404042733,8.53468888653492,8.64686442502169,124773.726864267,0.0,1.0
2018-03-13,9.19,9.38,9.15,9.33,129028,8.5907766557783,8.76838792504902,8.55338480961605,8.7216481173462,138027.95341006,0.0,1.0
2018-03-14,9.07,9.24,9.04,9.24,126369,8.47860111729153,8.63751646348112,8.45055723266984,8.63751646348112,135183.482999627,0.0,1.0
2018-03-15,9.21,9.22,9.09,9.09,99717,8.60947257885943,8.61882054039999,8.49729704037266,8.49729704037266,106672.454274971,0.0,1.0
2018-03-16,9.29,9.3,9.1,9.2,299172,8.68425627118394,8.69360423272451,8.50664500191323,8.60012461731887,320039.827615669,0.0,1.0
2018-03-19,9.17,9.26,9.03,9.22,115073,8.57208073269717,8.65621238656225,8.44120927112928,8.61882054039999,123099.565077005,0.0,1.0
2018-03-20,9.17,9.325,9.1,9.2,104014,8.57208073269717,8.71697413657592,8.50664500191323,8.60012461731887,111269.17836434,0.0,1.0
2018-03-21,9.19,9.22,9.13,9.15,74626,8.5907766557783,8.61882054039999,8.53468888653492,8.55338480961605,79831.3083298133,0.0,1.0
2018-03-22,8.95,9.245,8.95,9.12,120316,8.36642557880477,8.6421904442514,8.36642557880477,8.52534092499435,128708.274502316,0.0,1.0
2018-03-23,8.7,9.17,8.7,8.96,148089,8.13272654029067,8.57208073269717,8.13272654029067,8.37577354034533,158418.495152544,0.0,1.0
2018-03-26,8.91,9.06,8.78,8.8,99552,8.32903373264251,8.46925315575097,8.20751023261518,8.22620615569631,106495.945204749,0.0,1.0
2018-03-27,8.84,9.05,8.8208,8.95,122128,8.26359800185856,8.45990519421041,8.24564991570068,8.36642557880477,130646.66501894,0.0,1.0
2018-03-28,8.81,8.92,8.7,8.85,216379,8.23555411723687,8.33838169418307,8.13272654029067,8.27294596339913,231471.855185816,0.0,1.0
2018-03-29,8.81,9.02,8.81,8.87,163852,8.23555411723687,8.43186130958871,8.23555411723687,8.29164188648025,175280.99499446,0.0,1.0
2018-04-02,8.55,8.94,8.54,8.8,165721,7.99250711718221,8.3570776172642,7.98315915564164,8.22620615569631,177280.361371707,0.0,1.0
2018-04-03,8.88,8.89,8.57,8.59,251843,8.30098984802082,8.31033780956138,8.01120304026333,8.02989896334446,269409.53801229,0.0,1.0
2018-04-04,9.01,9.03,8.68,8.74,165916,8.42251334804815,8.44120927112928,8.11403061720954,8.17011838645292,177488.963000151,0.0,1.0
2018-04-05,9.09,9.12,8.98,9.06,112492,8.49729704037266,8.52534092499435,8.39446946342646,8.46925315575097,120338.53531795,0.0,1.0
2018-04-06,9.0,9.15,8.89,9.01,126790,8.41316538650759,8.55338480961605,8.31033780956138,8.42251334804815,135633.848566679,0.0,1.0
2018-04-09,8.81,9.03,8.79,9.03,204375,8.23555411723687,8.44120927112928,8.21685819415574,8.44120927112928,218630.552889149,0.0,1.0
2018-04-10,9.07,9.115,8.89,8.9,141585,8.47860111729153,8.52066694422407,8.31033780956138,8.31968577110195,151460.828529958,0.0,1.0
2018-04-11,9.09,9.13,8.98,9.02,102535,8.49729704037266,8.53468888653492,8.39446946342646,8.43186130958871,109687.015243982,0.0,1.0
2018-04-12,9.06,9.19,9.05,9.14,123326,8.46925315575097,8.5907766557783,8.45990519421041,8.54403684807548,131928.227843949,0.0,1.0
2018-04-13,9.04,9.15,8.9997,9.06,65859,8.45055723266984,8.55338480961605,8.41288494766137,8.46925315575097,70452.7930653281,0.0,1.0
2018-04-16,9.19,9.25,9.08,9.09,84901,8.5907766557783,8.64686442502169,8.4879490788321,8.49729704037266,90823.0095209375,0.0,1.0
2018-04-17,9.28,9.33,9.21,9.23,135476,8.67490830964338,8.7216481173462,8.60947257885943,8.62816850194056,144925.713923965,0.0,1.0
2018-04-18,9.27,9.37,9.25,9.29,96699,8.66556034810281,8.75903996350845,8.64686442502169,8.68425627118394,103443.942917812,0.0,1.0
2018-04-19,9.17,9.3,9.16,9.24,165707,8.57208073269717,8.69360423272451,8.56273277115661,8.63751646348112,177265.384844536,0.0,1.0
2018-04-20,9.12,9.18,9.06,9.13,70170,8.52534092499435,8.58142869423774,8.46925315575097,8.53468888653492,75064.4936818669,0.0,1.0
2018-04-23,9.04,9.17,9.01,9.12,87562,8.45055723266984,8.57208073269717,8.42251334804815,8.52534092499435,93669.619435252,0.0,1.0
2018-04-24,9.0,9.17,8.89,9.05,107855,8.41316538650759,8.57208073269717,8.31033780956138,8.45990519421041,115378.09556873,0.0,1.0
2018-04-25,8.99,9.06,8.94,8.98,170324,8.40381742496702,8.46925315575097,8.3570776172642,8.39446946342646,182204.429554942,0.0,1.0
2018-04-26,9.04,9.115,8.95,9.02,81123,8.45055723266984,8.52066694422407,8.36642557880477,8.43186130958871,86781.4866888141,0.0,1.0
2018-04-27,9.01,9.06,8.92,9.06,74023,8.42251334804815,8.46925315575097,8.33838169418307,8.46925315575097,79186.2479095459,0.0,1.0
2018-04-30,9.01,9.1,8.9301,9.04,123879,8.42251334804815,8.50664500191323,8.34782313533904,8.45055723266984,132519.80066718,0.0,1.0
2018-05-01,9.02,9.03,8.85,8.97,107462,8.43186130958871,8.44120927112928,8.27294596339913,8.38512150188589,114957.683056018,0.0,1.0
2018-05-02,9.1,9.1824,9.0,9.0,92703,8.50664500191323,8.58367220500747,8.41316538650759,8.41316538650759,99169.2141626066,0.0,1.0
2018-05-03,9.06,9.13,8.96,9.06,185601,8.46925315575097,8.53468888653492,8.37577354034533,8.46925315575097,198547.029953658,0.0,1.0
2018-05-04,9.15,9.21,9.03,9.06,59569,8.55338480961605,8.60947257885943,8.44120927112928,8.46925315575097,63724.0533580608,0.0,1.0
2018-05-07,9.27,9.32,9.09,9.2,91065,8.66556034810281,8.71230015580563,8.49729704037266,8.60012461731887,97416.9604836713,0.0,1.0
2018-05-08,9.23,9.29,8.92,9.25,168250,8.62816850194056,8.68425627118394,8.33838169418307,8.64686442502169,179985.764029843,0.0,1.0
2018-05-09,9.35,9.37,9.18,9.27,136657,8.74034404042733,8.75903996350845,8.58142869423774,8.66556034810281,146189.090965981,0.0,1.0
2018-05-10,9.35,9.35,9.08,9.34,106255,8.74034404042733,8.74034404042733,8.4879490788321,8.73099607888676,113666.492463542,0.0,1.0
2018-05-11,9.35,9.43,9.315,9.34,103160,8.74034404042733,8.81512773275184,8.70762617503535,8.73099607888676,110355.610206946,0.0,1.0
2018-05-14,9.31,9.42,9.3,9.36,72880,8.70295219426507,8.80577977121127,8.69360423272451,8.74969200196789,77963.5214412778,0.0,1.0
2018-05-15,9.38,9.41,9.2752,9.31,86533,8.76838792504902,8.79643180967071,8.67042128810391,8.70295219426507,92568.8446882284,0.0,1.0
2018-05-16,9.54,9.61,9.4,9.4,127782,8.91795530969804,8.98339104048199,8.78708384813015,8.78708384813015,136695.042491896,0.0,1.0
2018-05-17,9.78,9.83,9.55,9.55,266764,9.14230638667158,9.1890461943744,8.92730327123861,8.92730327123861,285371.306720102,0.0,1.0
2018-05-18,9.87,10.11,9.81,9.82,302100,9.22643804053665,9.45078911751019,9.17035027129327,9.17969823283383,323172.061298162,0.0,1.0
2018-05-21,9.78,10.02,9.66,9.88,137111,9.14230638667158,9.36665746364511,9.03013084818481,9.23578600207722,146674.758347078,0.0,1.0
2018-05-22,9.84,9.92,9.71,9.79,139422,9.19839415591496,9.27317784823947,9.07687065588763,9.15165434821214,149146.955082133,0.0,1.0
2018-05-23,9.83,9.83,9.73,9.81,68646,9.1890461943744,9.1890461943744,9.09556657896876,9.17035027129327,73434.1917241761,0.0,1.0
2018-05-24,9.88,9.935,9.8,9.84,146251,9.23578600207722,9.28719979055032,9.16100230975271,9.19839415591496,156452.29108546,0.0,1.0
2018-05-25,9.86,9.97,9.83,9.89,136958,9.21709007899609,9.31991765594229,9.1890461943744,9.24513396361778,146511.086300144,0.0,1.0
2018-05-29,10.05,10.08,9.82,9.86,176268,9.39470134826681,9.4227452328885,9.17969823283383,9.21709007899609,188563.035090713,0.0,1.0
2018-05-30,8.185,9.07,7.85,8.76,1159825,7.65130652095162,8.47860111729153,7.33814980934273,8.18881430953405,1240725.0446711,0.0,1.0
2018-05-31,8.01,8.29,8.0,8.29,523298,7.48771719399175,7.74946011712754,7.47836923245119,7.74946011712754,559799.051086413,0.0,1.0
2018-06-01,7.95,8.04,7.88,8.03,433727,7.43162942474837,7.51576107861344,7.36619369396442,7.50641311707288,463980.30000221,0.0,1.0
2018-06-04,8.02,8.27,7.95,7.99,416574,7.49706515553232,7.73076419404642,7.43162942474837,7.46902127091062,445630.844962662,0.0,1.0
2018-06-05,8.32,8.35,7.97,8.02,347248,7.77750400174923,7.80554788637093,7.4503253478295,7.49706515553232,371469.221918782,0.0,1.0
2018-06-06,8.22,8.35,8.18,8.32,239734,7.6840243863436,7.80554788637093,7.64663254018134,7.77750400174923,256455.911761845,0.0,1.0
2018-06-07,8.13,8.27,8.11,8.22,179382,7.59989273247852,7.73076419404642,7.58119680939739,7.6840243863436,191894.242634183,0.0,1.0
2018-06-08,8.1,8.29,8.0,8.1,237848,7.63728457864077,7.81643076011506,7.54299711470694,7.63728457864077,252258.349176623,0.07,1.0
2018-06-11,8.36,8.38,8.1055,8.13,198343,7.88243198486875,7.90128947765552,7.64247038915714,7.66557081782093,210359.884256916,0.0,1.0
2018-06-12,8.52,8.55,8.27,8.34,231056,8.03329192716289,8.06157816634304,7.7975732673283,7.86357449208198,245054.846487478,0.0,1.0
2018-06-13,8.47,8.61,8.3478,8.53,183773,7.98614819519597,8.11815064470334,7.87092891426882,8.04272067355627,194907.140708501,0.0,1.0
2018-06-14,8.59,8.61,8.38,8.49,284025,8.09929315191657,8.11815064470334,7.90128947765552,8.00500568798274,301233.046419942,0.0,1.0
2018-06-15,8.61,8.65,8.5,8.5,393881,8.11815064470334,8.15586563027688,8.01443443437612,8.01443443437612,417744.823719507,0.0,1.0
2018-06-18,8.51,8.67,8.11,8.57,299866,8.0238631807695,8.17472312306364,7.64671332503416,8.08043565912981,318033.795256623,0.0,1.0
2018-06-19,8.49,8.57,8.395,8.48,187238,8.00500568798274,8.08043565912981,7.91543259724559,7.99557694158935,198582.072513254,0.0,1.0
2018-06-20,8.54,8.57,8.38,8.54,278570,8.05214941994966,8.08043565912981,7.90128947765552,8.05214941994966,295447.547720106,0.0,1.0
2018-06-21,8.53,8.59,8.465,8.58,138183,8.04272067355627,8.09929315191657,7.98143382199928,8.08986440552319,146555.007669912,0.0,1.0
2018-06-22,8.65,8.68,8.512,8.57,985129,8.15586563027688,8.18415186945703,8.02574893004818,8.08043565912981,1044814.3993896,0.0,1.0
2018-06-25,8.59,8.63,8.47,8.6,158891,8.09929315191657,8.13700813749011,7.98614819519597,8.10872189830996,168517.630415319,0.0,1.0
2018-06-26,8.69,8.77,8.51,8.6,158522,8.19358061585041,8.26901058699748,8.0238631807695,8.10872189830996,168126.274041306,0.0,1.0
2018-06-27,8.56,8.77,8.5,8.68,144947,8.07100691273642,8.26901058699748,8.01443443437612,8.18415186945703,153728.813940432,0.0,1.0
2018-06-28,8.52,8.5798,8.48,8.55,155805,8.03329192716289,8.08967583059532,7.99557694158935,8.06157816634304,165244.660848372,0.0,1.0
2018-06-29,8.51,8.62,8.5,8.53,245667,8.0238631807695,8.12757939109673,8.01443443437612,8.04272067355627,260551.07407745,0.0,1.0
2018-07-02,8.7,8.7,8.46,8.46,106938,8.2030093622438,8.2030093622438,7.97671944880259,7.97671944880259,113416.986244365,0.0,1.0
2018-07-03,8.55,8.77,8.53,8.7,180878,8.06157816634304,8.26901058699748,8.04272067355627,8.2030093622438,191836.743140027,0.0,1.0
2018-07-05,8.71,8.76,8.57,8.57,264569,8.21243810863718,8.2595818406041,8.08043565912981,8.08043565912981,280598.277821591,0.0,1.0
2018-07-06,8.64,8.8,8.63,8.73,189067,8.14643688388349,8.29729682617763,8.13700813749011,8.23129560142395,200521.885001247,0.0,1.0
2018-07-09,8.59,8.73,8.55,8.67,129823,8.09929315191657,8.23129560142395,8.06157816634304,8.17472312306364,137688.505537809,0.0,1.0
2018-07-10,8.56,8.63,8.48,8.6,184604,8.07100691273642,8.13700813749011,7.99557694158935,8.10872189830996,195788.487989814,0.0,1.0
2018-07-11,8.45,8.57,8.43,8.5,100089,7.9672907024092,8.08043565912981,7.94843320962244,8.01443443437612,106153.030131592,0.0,1.0
2018-07-12,8.51,8.51,8.39,8.47,77313,8.0238631807695,8.0238631807695,7.9107182240489,7.98614819519597,81997.1147535075,0.0,1.0
2018-07-13,8.51,8.57,8.48,8.51,192923,8.0238631807695,8.08043565912981,7.99557694158935,8.0238631807695,204611.506080361,0.0,1.0
2018-07-16,8.35,8.58,8.33,8.5,133087,7.87300323847537,8.08986440552319,7.8541457456886,8.01443443437612,141150.259480295,0.0,1.0
2018-07-17,8.44,8.53,8.34,8.34,100447,7.95786195601582,8.04272067355627,7.86357449208198,7.86357449208198,106532.720055431,0.0,1.0
2018-07-18,8.54,8.57,8.4,8.44,100539,8.05214941994966,8.08043565912981,7.92014697044229,7.95786195601582,106630.29400234,0.0,1.0
2018-07-19,8.47,8.58,8.46,8.53,246829,7.98614819519597,8.08986440552319,7.97671944880259,8.04272067355627,261783.475450357,0.0,1.0
2018-07-20,8.41,8.46,8.38,8.44,117317,7.92957571683567,7.97671944880259,7.90128947765552,7.95786195601582,124424.812276554,0.0,1.0
2018-07-23,8.37,8.48,8.32,8.4,109401,7.89186073126213,7.99557694158935,7.84471699929522,7.92014697044229,116029.210496921,0.0,1.0
2018-07-24,8.43,8.55,8.37,8.42,96195,7.94843320962244,8.06157816634304,7.89186073126213,7.93900446322905,102023.10677006,0.0,1.0
2018-07-25,8.35,8.49,8.29,8.42,111336,7.87300323847537,8.00500568798274,7.81643076011506,7.93900446322905,118081.445141134,0.0,1.0
2018-07-26,8.43,8.45,8.28,8.31,162559,7.94843320962244,7.9672907024092,7.80700201372168,7.83528825290183,172407.861255098,0.0,1.0
2018-07-27,8.32,8.48,8.28,8.4,124195,7.84471699929522,7.99557694158935,7.80700201372168,7.92014697044229,131719.52539433,0.0,1.0
2018-07-30,8.38,8.42,8.3,8.34,152217,7.90128947765552,7.93900446322905,7.82585950650845,7.86357449208198,161439.276918948,0.0,1.0
2018-07-31,8.59,8.64,8.4,8.41,150743,8.09929315191657,8.14643688388349,7.92014697044229,7.92957571683567,159875.972595656,0.0,1.0
2018-08-01,8.56,8.6,8.41,8.53,119865,8.07100691273642,8.10872189830996,7.92957571683567,8.04272067355627,127127.186371363,0.0,1.0
2018-08-02,8.53,8.665,8.46,8.54,179382,8.04272067355627,8.17000874986695,7.97671944880259,8.05214941994966,190250.105916388,0.0,1.0
2018-08-03,8.49,8.59,8.4,8.5,140748,8.00500568798274,8.09929315191657,7.92014697044229,8.01443443437612,149275.411733171,0.0,1.0
2018-08-06,8.46,8.54,8.4,8.48,234591,7.97671944880259,8.05214941994966,7.92014697044229,7.99557694158935,248804.019338792,0.0,1.0
2018-08-07,8.56,8.6,8.45,8.47,135167,8.07100691273642,8.10872189830996,7.9672907024092,7.98614819519597,143356.279149526,0.0,1.0
2018-08-08,8.59,8.61,8.43,8.54,186422,8.09929315191657,8.11815064470334,7.94843320962244,8.05214941994966,197716.634027633,0.0,1.0
2018-08-09,8.61,8.64,8.5,8.55,141989,8.11815064470334,8.14643688388349,8.01443443437612,8.06157816634304,150591.599430054,0.0,1.0
2018-08-10,8.53,8.65,8.51,8.56,139698,8.04272067355627,8.15586563027688,8.0238631807695,8.07100691273642,148161.796034761,0.0,1.0
2018-08-13,8.43,8.54,8.365,8.53,287291,7.94843320962244,8.05214941994966,7.88714635806544,8.04272067355627,304696.921535187,0.0,1.0
2018-08-14,8.45,8.55,8.37,8.46,270704,7.9672907024092,8.06157816634304,7.89186073126213,7.97671944880259,287104.975259445,0.0,1.0
2018-08-15,8.59,8.65,8.35,8.44,278131,8.09929315191657,8.15586563027688,7.87300323847537,7.95786195601582,294981.950299533,0.0,1.0
2018-08-16,8.87,8.95,8.54,8.61,336992,8.36329805093132,8.43872802207839,8.05214941994966,8.11815064470334,357409.125179646,0.0,1.0
2018-08-17,8.84,8.93,8.59,8.79,1666842,8.33501181175117,8.41987052929162,8.09929315191657,8.28786807978425,1767829.92187557,0.0,1.0
2018-08-20,9.03,9.1,8.75,8.89,346485,8.51415799322546,8.58015921797914,8.25015309421071,8.38215554371809,367477.271679653,0.0,1.0
2018-08-21,7.935,8.8,7.9001,8.25,707563,7.48171026314994,8.29729682617763,7.44880393823704,7.77871577454153,750431.680394448,0.0,1.0
2018-08-22,7.76,7.97,7.51,7.97,818565,7.31670720126573,7.51471087552679,7.08098854143114,7.51471087552679,868158.88968485,0.0,1.0
2018-08-23,7.48,7.8067,7.46,7.77,468509,7.05270230225099,7.36073944692283,7.03384480946422,7.32613594765911,496894.264044223,0.0,1.0
2018-08-24,7.44,7.52,7.38,7.51,365206,7.01498731667745,7.09041728782452,6.95841483831715,7.08098854143114,387332.509289116,0.0,1.0
2018-08-27,7.55,7.73,7.45,7.48,250179,7.11870352700467,7.28842096208558,7.02441606307084,7.05270230225099,265336.439821475,0.0,1.0
2018-08-28,7.7,7.79,7.51,7.56,237883,7.26013472290543,7.34499344044588,7.08098854143114,7.12813227339806,252295.469699903,0.0,1.0
2018-08-29,7.82,7.87,7.64,7.69,226798,7.37327967962603,7.42042341159295,7.20356224454513,7.25070597651204,240538.86968383,0.0,1.0
2018-08-30,7.92,7.97,7.75,7.83,314020,7.46756714355987,7.51471087552679,7.30727845487235,7.38270842601942,333045.334871191,0.0,1.0
2018-08-31,8.11,8.15,7.92,7.92,244525,7.64671332503416,7.68442831060769,7.46756714355987,7.46756714355987,259339.884432132,0.0,1.0
2018-09-04,7.86,8.13,7.82,8.1,320246,7.41099466519957,7.66557081782093,7.37327967962603,7.63728457864077,339648.545669573,0.0,1.0
2018-09-05,7.9,7.95,7.82,7.84,135459,7.4487096507731,7.49585338274002,7.37327967962603,7.3921371724128,143665.970372322,0.0,1.0
2018-09-06,7.83,7.95,7.74,7.91,213070,7.38270842601942,7.49585338274002,7.29784970847896,7.45813839716649,225979.139866902,0.0,1.0
2018-09-07,7.78,7.85,7.71,7.81,171810,7.3355646940525,7.40156591880618,7.26956346929881,7.36385093323265,182219.345851281,0.0,1.0
2018-09-10,7.83,7.99,7.79,7.79,80171,7.38270842601942,7.53356836831355,7.34499344044588,7.34499344044588,85028.2706259418,0.0,1.0
2018-09-11,7.81,7.86,7.72,7.8,97124,7.36385093323265,7.41099466519957,7.2789922156922,7.35442218683926,103008.391516558,0.0,1.0
2018-09-12,7.79,7.85,7.72,7.79,124977,7.34499344044588,7.40156591880618,7.2789922156922,7.34499344044588,132548.903943051,0.0,1.0
2018-09-13,7.82,7.87,7.73,7.8,141451,7.37327967962603,7.42042341159295,7.28842096208558,7.35442218683926,150021.003957916,0.0,1.0
2018-09-14,7.75,7.87,7.68,7.76,130606,7.37327967962603,7.48744659079444,7.3066823147778,7.38279358889007,137279.005270466,0.07,1.0
2018-09-17,7.71,7.79,7.7,7.73,116199,7.3352240425699,7.41133531668217,7.32571013330586,7.35425186109797,122135.913613638,0.0,1.0
2018-09-18,7.85,7.86,7.66,7.73,106027,7.46841877226637,7.4779326815304,7.28765449624973,7.35425186109797,111444.199284961,0.0,1.0
2018-09-19,7.86,7.95,7.78,7.83,150483,7.4779326815304,7.5635578649067,7.40182140741813,7.4493909537383,158171.573665188,0.0,1.0
2018-09-20,7.93,7.99,7.77,7.89,125950,7.54453004637864,7.60161350196284,7.3923074981541,7.5064744093225,132385.117941099,0.0,1.0
2018-09-21,8.02,8.05,7.92,7.92,561552,7.63015522975494,7.65869695754704,7.5350161371146,7.5350161371146,590243.173878999,0.0,1.0
2018-09-24,7.93,7.95,7.87,7.94,160288,7.54453004637864,7.5635578649067,7.48744659079444,7.55404395564267,168477.536995179,0.0,1.0
2018-09-25,7.97,8.07,7.89,7.95,118216,7.58258568343477,7.67772477607511,7.5064744093225,7.5635578649067,124255.967467447,0.0,1.0
2018-09-26,7.83,7.97,7.81,7.96,132151,7.4493909537383,7.58258568343477,7.43036313521023,7.57307177417074,138902.943398445,0.0,1.0
2018-09-27,7.84,7.9242,7.765,7.89,105982,7.45890486300233,7.5390119790055,7.38755054352208,7.5064744093225,111396.900116185,0.0,1.0
2018-09-28,7.84,7.91,7.78,7.81,103097,7.45890486300233,7.52550222785057,7.40182140741813,7.43036313521023,108364.497851318,0.0,1.0
2018-10-01,7.67,7.85,7.63,7.83,133261,7.29716840551376,7.46841877226637,7.25911276845763,7.4493909537383,140069.656228256,0.0,1.0
2018-10-02,7.5,7.8,7.49,7.64,154194,7.13543194802519,7.4208492259462,7.12591803876116,7.26862667772166,162072.178450256,0.0,1.0
2018-10-03,7.49,7.62,7.43,7.5,156532,7.12591803876116,7.2495988591936,7.06883458317696,7.13543194802519,164529.633041335,0.0,1.0
2018-10-04,7.38,7.47,7.28,7.47,297164,7.02126503685679,7.10689022023309,6.92612594421645,7.10689022023309,312346.893115115,0.0,1.0
2018-10-05,7.35,7.41,7.26,7.36,107143,6.99272330906469,7.04980676464889,6.90709812568839,7.00223721832872,112617.218670609,0.0,1.0
2018-10-08,7.37,7.39,7.19,7.33,154056,7.01175112759276,7.03077894612082,6.84050076084015,6.97369549053662,161927.12766601,0.0,1.0
2018-10-09,7.48,7.54,7.36,7.36,176205,7.11640412949713,7.17348758508133,7.00223721832872,7.00223721832872,185207.778537605,0.0,1.0
2018-10-10,7.37,7.57,7.36,7.47,142144,7.01175112759276,7.20202931287343,7.00223721832872,7.10689022023309,149406.512144657,0.0,1.0
2018-10-11,7.25,7.4,7.21,7.34,131360,6.89758421642435,7.04029285538486,6.85952857936822,6.98320939980066,138071.529120625,0.0,1.0
2018-10-12,7.21,7.34,7.1556,7.33,125848,6.85952857936822,6.98320939980066,6.80777291297188,6.97369549053662,132277.906491873,0.0,1.0
2018-10-15,7.23,7.26,7.14,7.2,96262,6.87855639789629,6.90709812568839,6.79293121451998,6.85001467010419,101180.279660548,0.0,1.0
2018-10-16,7.46,7.47,7.18,7.27,139357,7.09737631096906,7.10689022023309,6.83098685157612,6.91661203495242,146477.116958457,0.0,1.0
2018-10-17,7.47,7.49,7.35,7.43,128157,7.10689022023309,7.12591803876116,6.99272330906469,7.06883458317696,134704.879396407,0.0,1.0
2018-10-18,7.36,7.48,7.3201,7.43,78171,7.00223721832872,7.11640412949713,6.96427672036523,7.06883458317696,82164.9627199178,0.0,1.0
2018-10-19,7.32,7.41,7.25,7.36,105432,6.96418158127259,7.04980676464889,6.89758421642435,7.00223721832872,110818.799164477,0.0,1.0
2018-10-22,7.45,7.46,7.28,7.33,101000,7.08786240170503,7.09737631096906,6.92612594421645,6.97369549053662,106160.356586352,0.0,1.0
2018-10-23,7.44,7.52,7.31,7.34,126730,7.07834849244099,7.15445976655326,6.95466767200855,6.98320939980066,133204.970199885,0.0,1.0
2018-10-24,7.32,7.45,7.3,7.42,95425,6.96418158127259,7.08786240170503,6.94515376274452,7.05932067391292,100300.515121313,0.0,1.0
2018-10-25,7.4,7.43,7.3,7.35,140844,7.04029285538486,7.06883458317696,6.94515376274452,6.99272330906469,148040.091713348,0.0,1.0
2018-10-26,7.39,7.47,7.26,7.34,111058,7.03077894612082,7.10689022023309,6.90709812568839,6.98320939980066,116732.246354129,0.0,1.0
2018-10-29,7.34,7.5,7.29,7.46,100114,6.98320939980066,7.13543194802519,6.93563985348049,7.09737631096906,105229.088507782,0.0,1.0
2018-10-30,7.49,7.5,7.34,7.34,82337,7.12591803876116,7.13543194802519,6.98320939980066,6.98320939980066,86543.8146559449,0.0,1.0
2018-10-31,7.31,7.58,7.3,7.5,87767,6.95466767200855,7.21154322213746,6.94515376274452,7.13543194802519,92251.2476882607,0.0,1.0
2018-11-01,7.5,7.54,7.34,7.34,101351,7.13543194802519,7.17348758508133,6.98320939980066,6.98320939980066,106529.290102805,0.0,1.0
2018-11-02,7.66,7.7,7.48,7.48,151630,7.28765449624973,7.32571013330586,7.11640412949713,7.11640412949713,159377.176922658,0.0,1.0
2018-11-05,7.56,7.65,7.46,7.65,105800,7.19251540360939,7.2781405869857,7.09737631096906,7.2781405869857,111205.601255802,0.0,1.0
2018-11-06,7.69,7.69,7.505,7.54,108868,7.31619622404183,7.31619622404183,7.14018890265721,7.17348758508133,114430.353473692,0.0,1.0
2018-11-07,7.77,7.77,7.52,7.69,142082,7.3923074981541,7.3923074981541,7.15445976655326,7.31619622404183,149341.34440101,0.0,1.0
2018-11-08,7.83,7.87,7.7,7.74,56158,7.4493909537383,7.48744659079444,7.32571013330586,7.363765770362,59027.2604472904,0.0,1.0
2018-11-09,7.67,7.84,7.62,7.77,230641,7.29716840551376,7.45890486300233,7.2495988591936,7.3923074981541,242425.05745973,0.0,1.0
2018-11-12,7.57,7.65,7.4,7.65,114567,7.20202931287343,7.2781405869857,7.04029285538486,7.2781405869857,120420.530426025,0.0,1.0
2018-11-13,7.61,7.7,7.49,7.58,126284,7.24008494992956,7.32571013330586,7.12591803876116,7.21154322213746,132736.182882682,0.0,1.0
2018-11-14,7.47,7.67,7.43,7.67,73037,7.10689022023309,7.29716840551376,7.06883458317696,7.29716840551376,76768.6531088848,0.0,1.0
2018-11-15,7.62,7.65,7.45,7.47,79936,7.2495988591936,7.2781405869857,7.08786240170503,7.10689022023309,84020.1412285802,0.0,1.0
2018-11-16,7.67,7.68,7.5,7.57,129613,7.29716840551376,7.3066823147778,7.13543194802519,7.20202931287343,136235.270279473,0.0,1.0
2018-11-19,7.68,7.69,7.585,7.64,72746,7.3066823147778,7.31619622404183,7.21630017676948,7.26862667772166,76462.7851507993,0.0,1.0
2018-11-20,7.68,7.79,7.62,7.62,76586,7.3066823147778,7.41133531668217,7.2495988591936,7.2495988591936,80498.9808863596,0.0,1.0
2018-11-21,8.56,8.64,7.66,8.0,388065,8.14390633001275,8.22001760412502,7.28765449624973,7.61112741122687,407892.265135471,0.0,1.0
2018-11-23,8.85,8.93,8.4,8.43,175514,8.41980969866973,8.495920972782,7.99168378178822,8.02022550958032,184481.473523732,0.0,1.0
2018-11-26,8.79,8.95,8.45,8.85,211688,8.36272624308553,8.51494879131006,8.03925332810838,8.41980969866973,222503.698663877,0.0,1.0
2018-11-27,8.66,8.7601,8.51,8.72,221406,8.23904542265309,8.33427965438607,8.09633678369259,8.29612887823729,232718.216934235,0.0,1.0
2018-11-28,9.02,9.05,8.65,8.7,412540,8.5815461561583,8.6100878839504,8.22953151338906,8.27710105970922,433617.75748647,0.0,1.0
2018-11-29,9.03,9.14,8.92,8.94,206789,8.59106006542233,8.6957130673267,8.48640706351796,8.50543488204603,217354.395823119,0.0,1.0
2018-11-30,8.95,9.09,8.77,8.96,300284,8.51494879131006,8.64814352100653,8.34369842455746,8.5244627005741,315626.302150258,0.0,1.0
2018-12-03,8.82,9.03,8.67,8.98,297080,8.39126797087763,8.59106006542233,8.24855933191712,8.54349051910216,312258.601333399,0.0,1.0
2018-12-04,8.37,9.02,8.33,8.77,173782,7.96314205399611,8.5815461561583,7.92508641693998,8.34369842455746,182660.981072172,0.0,1.0
2018-12-06,8.36,8.48,8.25,8.28,276688,7.95362814473208,8.06779505590049,7.84897514282771,7.87751687061981,290824.720229351,0.0,1.0
2018-12-07,8.25,8.52,8.25,8.32,219498,7.91557250767595,8.17462760792716,7.91557250767595,7.98273494107441,228771.639479515,0.07,1.0
2018-12-10,8.31,8.355,8.15,8.24,202911,7.97314030773177,8.01631615777364,7.81962617424957,7.90597787433331,211483.850141814,0.0,1.0
2018-12-11,8.29,8.49,8.28,8.41,185984,7.9539510410465,8.14584370789925,7.94435640770386,8.06908664115815,193841.696038042,0.0,1.0
2018-12-12,8.36,8.62,8.33,8.33,109004,8.02111347444496,8.27057394135354,7.99232957441705,7.99232957441705,113609.344002337,0.0,1.0
2018-12-13,8.11,8.36,8.06,8.35,224644,7.78124764087902,8.02111347444496,7.73327447416584,8.01151884110232,234135.054438929,0.0,1.0
2018-12-14,8.18,8.28,8.0,8.05,154004,7.84841007427748,7.94435640770386,7.67570667411001,7.7236798408232,160510.563041136,0.0,1.0
2018-12-17,8.0,8.3,7.94,8.14,326350,7.67570667411001,7.96354567438914,7.61813887405419,7.81003154090694,340138.062962485,0.0,1.0
2018-12-18,8.08,8.19,7.97,8.04,200923,7.75246374085111,7.85800470762012,7.6469227740821,7.71408520748056,209411.858509611,0.0,1.0
2018-12-19,7.69,8.1,7.63,8.1,162141,7.37827304048825,7.77165300753639,7.32070524043242,7.77165300753639,168991.345692662,0.0,1.0
2018-12-20,7.62,7.8,7.56,7.73,189563,7.31111060708978,7.48381400725726,7.25354280703396,7.4166515738588,197571.906325594,0.0,1.0
2018-12-21,7.42,7.6701,7.35,7.64,549053,7.11921794023703,7.3591797201364,7.05205550683857,7.33029987377506,572250.111486875,0.0,1.0
2018-12-24,7.25,7.49,7.25,7.41,121860,6.9561091734122,7.1863803736355,6.9561091734122,7.1096233068944,127008.501157066,0.0,1.0
2018-12-26,7.56,7.59,7.26,7.29,135559,7.25354280703396,7.28232670706187,6.96570380675483,6.99448770678275,141286.274481788,0.0,1.0
2018-12-27,7.51,7.65,7.31,7.52,110717,7.20556964032077,7.3398945071177,7.01367697346802,7.21516427366341,115394.717073748,0.0,1.0
2018-12-28,7.54,7.64,7.42,7.53,206163,7.23435354034868,7.33029987377506,7.11921794023703,7.22475890700605,214873.244904351,0.0,1.0
2018-12-31,7.4,7.59,7.21,7.57,258616,7.10002867355176,7.28232670706187,6.91773064004165,7.2631374403766,269542.348065286,0.0,1.0
2019-01-02,7.36,7.55,7.29,7.29,401270,7.06165014018121,7.24394817369132,6.99448770678275,6.99448770678275,418223.381415525,0.0,1.0
2019-01-03,7.31,7.53,7.21,7.29,245460,7.01367697346802,7.22475890700605,6.91773064004165,6.99448770678275,255830.516116965,0.0,1.0
2019-01-04,7.63,7.65,7.26,7.4,227151,7.32070524043242,7.3398945071177,6.96570380675483,7.10002867355176,236747.973464046,0.0,1.0
2019-01-07,7.61,7.67,7.51,7.62,273528,7.30151597374715,7.35908377380297,7.20556964032077,7.31111060708978,285084.369805432,0.0,1.0
2019-01-08,7.75,7.78,7.55,7.63,81325,7.43584084054407,7.46462474057199,7.24394817369132,7.32070524043242,84760.9252962284,0.0,1.0
2019-01-09,7.77,7.795,7.6901,7.74,97991,7.45503010722935,7.47901669058594,7.37836898682167,7.42624620720144,102131.052329575,0.0,1.0
2019-01-10,7.48,7.73,7.4321,7.73,141168,7.17678574029286,7.4166515738588,7.13082744658163,7.4166515738588,147132.250872646,0.0,1.0
2019-01-11,7.43,7.5,7.34,7.42,101670,7.12881257357967,7.19597500697813,7.04246087349593,7.11921794023703,105965.487548325,0.0,1.0
2019-01-14,7.46,7.53,7.37,7.41,96775,7.15759647360758,7.22475890700605,7.07124477352385,7.1096233068944,100863.677166216,0.0,1.0
2019-01-15,7.48,7.52,7.3788,7.45,76110,7.17678574029286,7.21516427366341,7.07968805086537,7.14800184026495,79325.5951342876,0.0,1.0
2019-01-16,7.39,7.5478,7.33,7.48,152483,7.09043404020912,7.24183735435594,7.0328662401533,7.17678574029286,158925.301837624,0.0,1.0
2019-01-17,7.41,7.52,7.35,7.35,139006,7.1096233068944,7.21516427366341,7.05205550683857,7.05205550683857,144878.90786016,0.0,1.0
2019-01-18,7.41,7.475,7.34,7.4,254708,7.1096233068944,7.17198842362154,7.04246087349593,7.10002867355176,265469.237754094,0.0,1.0
2019-01-22,7.33,7.47,7.29,7.41,177163,7.0328662401533,7.16719110695022,6.99448770678275,7.1096233068944,184648.014857125,0.0,1.0
2019-01-23,7.43,7.475,7.33,7.36,95579,7.12881257357967,7.17198842362154,7.0328662401533,7.06165014018121,99617.1469890958,0.0,1.0
2019-01-24,7.43,7.48,7.39,7.44,81777,7.12881257357967,7.17678574029286,7.09043404020912,7.13840720692231,85232.0219852403,0.0,1.0
2019-01-25,7.65,7.67,7.43,7.43,133679,7.3398945071177,7.35908377380297,7.12881257357967,7.12881257357967,139326.845775278,0.0,1.0
2019-01-28,7.5,7.64,7.45,7.6,134291,7.19597500697813,7.33029987377506,7.14800184026495,7.29192134040451,139964.702354206,0.0,1.0
2019-01-29,7.38,7.57,7.28,7.52,196092,7.08083940686648,7.2631374403766,6.98489307344011,7.21516427366341,204376.752083468,0.0,1.0
2019-01-30,7.59,7.62,7.34,7.44,125709,7.28232670706187,7.31111060708978,7.04246087349593,7.13840720692231,131020.118758851,0.0,1.0
2019-01-31,7.53,7.62,7.45,7.58,162698,7.22475890700605,7.31111060708978,7.14800184026495,7.27273207371923,169571.878559431,0.0,1.0
2019-02-01,7.7,7.74,7.51,7.53,146399,7.38786767383089,7.42624620720144,7.20556964032077,7.22475890700605,152584.257023579,0.0,1.0
2019-02-04,7.89,7.94,7.67,7.72,106710,7.570165707341,7.61813887405419,7.35908377380297,7.40705694051616,111218.42408067,0.0,1.0
2019-02-05,7.9,7.94,7.84,7.88,62095,7.57976034068364,7.61813887405419,7.52219254062781,7.56057107399836,64718.4710269818,0.0,1.0
2019-02-06,7.99,8.045,7.81,7.92,105467,7.66611204076737,7.71888252415188,7.4934086405999,7.59894960736891,109922.908185888,0.0,1.0
2019-02-07,7.92,7.96,7.77,7.95,80636,7.59894960736891,7.63732814073946,7.45503010722935,7.62773350739682,84042.8155202788,0.0,1.0
2019-02-08,7.87,8.0116,7.8,7.87,92703,7.55097644065572,7.68683644878747,7.48381400725726,7.55097644065572,96619.6379678606,0.0,1.0
2019-02-11,7.87,7.9,7.77,7.9,61103,7.55097644065572,7.57976034068364,7.45503010722935,7.57976034068364,63684.5597095044,0.0,1.0
2019-02-12,7.89,7.99,7.87,7.91,99047,7.570165707341,7.66611204076737,7.55097644065572,7.58935497402627,103231.667603019,0.0,1.0
2019-02-13,8.02,8.06,7.88,7.9,141625,7.69489594079529,7.73327447416584,7.56057107399836,7.57976034068364,147608.558808218,0.0,1.0
2019-02-14,8.23,8.27,8.03,8.03,173554,7.89638324099067,7.93476177436122,7.70449057413792,7.70449057413792,180886.537090214,0.0,1.0
2019-02-15,8.33,8.4,8.23,8.3,105220,7.99232957441705,8.05949200781551,7.89638324099067,7.96354567438914,109665.47260583,0.0,1.0
2019-02-19,8.39,8.47,8.2,8.27,242232,8.04989737447287,8.12665444121397,7.86759934096276,7.93476177436122,252466.135337916,0.0,1.0
2019-02-20,8.27,8.64,7.9,7.9,509320,7.93476177436122,8.28976320803881,7.57976034068364,7.57976034068364,530838.41957424,0.0,1.0
2019-02-21,8.24,8.45,8.1,8.17,127232,7.90597787433331,8.1074651745287,7.77165300753639,7.83881544093485,132607.464460987,0.0,1.0
2019-02-22,8.3,8.4,8.18,8.32,136290,7.96354567438914,8.05949200781551,7.84841007427748,7.98273494107441,142048.158728841,0.0,1.0
2019-02-25,8.21,8.41,8.16,8.3,191318,7.8771939743054,8.06908664115815,7.82922080759221,7.96354567438914,199401.053868107,0.0,1.0
2019-02-26,8.18,8.32,8.16,8.22,136014,7.84841007427748,7.98273494107441,7.82922080759221,7.88678860764804,141760.497918736,0.0,1.0
2019-02-27,8.2,8.27,8.15,8.15,134325,7.86759934096276,7.93476177436122,7.81962617424957,7.81962617424957,140000.138830813,0.0,1.0
2019-02-28,8.12,8.17,8.08,8.16,75171,7.79084227422166,7.83881544093485,7.75246374085111,7.82922080759221,78346.9230303447,0.0,1.0
2019-03-01,8.22,8.24,8.06,8.17,125378,7.88678860764804,7.90597787433331,7.73327447416584,7.83881544093485,130675.134236588,0.0,1.0
2019-03-04,8.22,8.27,8.14,8.24,78307,7.88678860764804,7.93476177436122,7.81003154090694,7.90597787433331,81615.4168726929,0.0,1.0
2019-03-05,8.06,8.29,8.01,8.22,97039,7.73327447416584,7.9539510410465,7.68530130745265,7.88678860764804,101138.830984577,0.0,1.0
2019-03-06,7.91,8.1,7.83,8.09,119836,7.58935497402627,7.77165300753639,7.51259790728517,7.76205837419375,124898.988549632,0.0,1.0
2019-03-07,7.855,7.91,7.8,7.91,89496,7.53658449064177,7.58935497402627,7.48381400725726,7.58935497402627,93277.1444243621,0.0,1.0
2019-03-08,7.8,7.88,7.76,7.77,75959,7.55097644065572,7.62842235286758,7.5122534845498,7.52193422357628,78464.0509285643,0.07,1.0
2019-03-11,7.84,7.87,7.77,7.8,92568,7.58969939676165,7.61874161384109,7.52193422357628,7.55097644065572,95620.7989356803,0.0,1.0
2019-03-12,7.74,7.83,7.71,7.83,90053,7.49289200649683,7.58001865773517,7.46384978941739,7.58001865773517,93022.8567815533,0.0,1.0
2019-03-13,7.71,7.82,7.66,7.77,82811,7.46384978941739,7.57033791870869,7.41544609428498,7.52193422357628,85542.0229524525,0.0,1.0
2019-03-14,7.7,7.73,7.61,7.72,58658,7.45416905039091,7.48321126747035,7.36704239915257,7.47353052844387,60592.4814619429,0.0,1.0
2019-03-15,7.53,7.75,7.4,7.71,481190,7.28959648694072,7.50257274552331,7.16374687959645,7.46384978941739,497059.159103146,0.0,1.0
2019-03-18,7.52,7.63,7.48,7.55,255227,7.27991574791423,7.38640387720553,7.24119279180831,7.30895796499368,263644.128099958,0.0,1.0
2019-03-19,7.59,7.65,7.51,7.55,159186,7.34768092109961,7.4057653552585,7.27023500888775,7.30895796499368,164435.79313991,0.0,1.0
2019-03-20,7.66,7.78,7.56,7.59,92350,7.41544609428498,7.53161496260276,7.31863870402016,7.34768092109961,95395.6095163564,0.0,1.0
2019-03-21,7.73,7.8,7.6433,7.68,230272,7.48321126747035,7.55097644065572,7.39927926011075,7.43480757233794,237866.137461293,0.0,1.0
2019-03-22,7.52,7.8,7.5,7.72,153323,7.27991574791423,7.55097644065572,7.26055426986127,7.47353052844387,158379.437334882,0.0,1.0
2019-03-25,7.49,7.57,7.43,7.51,67710,7.25087353083479,7.32831944304664,7.1927890966759,7.27023500888775,69943.007258825,0.0,1.0
2019-03-26,7.51,7.61,7.5,7.5,236560,7.27023500888775,7.36704239915257,7.26055426986127,7.26055426986127,244361.509336105,0.0,1.0
2019-03-27,7.48,7.57,7.33,7.5,95833,7.24119279180831,7.32831944304664,7.09598170641108,7.26055426986127,98993.4753306008,0.0,1.0
2019-03-28,7.42,7.57,7.38,7.39,90998,7.18310835764942,7.32831944304664,7.14438540154349,7.15406614056997,93999.0219249529,0.0,1.0
2019-03-29,7.45,7.6,7.37,7.44,79268,7.21215057472886,7.35736166012609,7.13470466251701,7.20246983570238,81882.1783989447,0.0,1.0
2019-04-01,7.58,7.59,7.44,7.46,73166,7.33800018207313,7.34768092109961,7.20246983570238,7.22183131375535,75578.9406158498,0.0,1.0
2019-04-02,7.45,7.58,7.42,7.57,122284,7.21215057472886,7.33800018207313,7.18310835764942,7.32831944304664,126316.802534901,0.0,1.0
2019-04-03,7.41,7.51,7.36,7.5,110714,7.17342761862294,7.27023500888775,7.12502392349053,7.26055426986127,114365.235646929,0.0,1.0
2019-04-04,7.41,7.535,7.4,7.42,57941,7.17342761862294,7.29443685645396,7.16374687959645,7.18310835764942,59851.8355277445,0.0,1.0
2019-04-05,7.38,7.5575,7.36,7.43,118958,7.14438540154349,7.31621851926354,7.12502392349053,7.1927890966759,122881.11442173,0.0,1.0
2019-04-08,7.43,7.51,7.37,7.38,60670,7.1927890966759,7.27023500888775,7.13470466251701,7.14438540154349,62670.8351852446,0.0,1.0
2019-04-09,7.42,7.5,7.39,7.4,208200,7.18310835764942,7.26055426986127,7.15406614056997,7.16374687959645,215066.225244238,0.0,1.0
2019-04-10,7.64,7.69,7.42,7.42,161390,7.39608461623201,7.44448831136442,7.18310835764942,7.18310835764942,166712.478828855,0.0,1.0
2019-04-11,7.59,7.75,7.59,7.63,59069,7.34768092109961,7.50257274552331,7.34768092109961,7.38640387720553,61017.0358258977,0.0,1.0
2019-04-12,7.51,7.62,7.49,7.62,76934,7.27023500888775,7.37672313817905,7.25087353083479,7.37672313817905,79471.2054415957,0.0,1.0
2019-04-15,7.47,7.53,7.45,7.51,45038,7.23151205278183,7.28959648694072,7.21215057472886,7.27023500888775,46523.3076491354,0.0,1.0
2019-04-16,7.47,7.51,7.45,7.48,85243,7.23151205278183,7.27023500888775,7.21215057472886,7.24119279180831,88054.2278505984,0.0,1.0
2019-04-17,7.56,7.58,7.45,7.52,70389,7.31863870402016,7.33800018207313,7.21215057472886,7.27991574791423,72710.3579669389,0.0,1.0
2019-04-18,7.57,7.6,7.51,7.52,69826,7.32831944304664,7.35736166012609,7.27023500888775,7.27991574791423,72128.7907968501,0.0,1.0
2019-04-22,7.47,7.56,7.35,7.52,91873,7.23151205278183,7.31863870402016,7.11534318446405,7.27991574791423,94902.8785392118,0.0,1.0
2019-04-23,7.47,7.62,7.46,7.47,83655,7.23151205278183,7.37672313817905,7.22183131375535,7.23151205278183,86413.8572180919,0.0,1.0
2019-04-24,7.42,7.5,7.4,7.43,55835,7.18310835764942,7.26055426986127,7.16374687959645,7.1927890966759,57676.3817795967,0.0,1.0
2019-04-25,7.33,7.41,7.24,7.38,65409,7.09598170641108,7.17342761862294,7.00885505517275,7.14438540154349,67566.122608071,0.0,1.0
2019-04-26,7.3,7.38,7.25,7.33,48508,7.06693948933164,7.14438540154349,7.01853579419923,7.09598170641108,50107.7447365394,0.0,1.0
2019-04-29,7.47,7.48,7.3,7.3,62623,7.23151205278183,7.24119279180831,7.06693948933164,7.06693948933164,64688.2431482705,0.0,1.0
2019-04-30,7.58,7.59,7.42,7.46,137061,7.33800018207313,7.34768092109961,7.18310835764942,7.22183131375535,141581.133036506,0.0,1.0
2019-05-01,7.54,7.62,7.49,7.59,226444,7.2992772259672,7.37672313817905,7.25087353083479,7.34768092109961,233911.893896284,0.0,1.0
2019-05-02,7.43,7.58,7.39,7.54,80879,7.1927890966759,7.33800018207313,7.15406614056997,7.2992772259672,83546.3075481688,0.0,1.0
2019-05-03,7.6,7.67,7.44,7.44,72977,7.35736166012609,7.42512683331146,7.20246983570238,7.20246983570238,75383.7075871699,0.0,1.0
2019-05-06,7.57,7.62,7.45,7.5,79262,7.32831944304664,7.37672313817905,7.21215057472886,7.26055426986127,81875.9805250183,0.0,1.0
2019-05-07,7.5,7.6,7.44,7.51,46567,7.26055426986127,7.35736166012609,7.20246983570238,7.27023500888775,48102.7325213662,0.0,1.0
2019-05-08,7.35,7.51,7.29,7.5,72213,7.11534318446405,7.27023500888775,7.05725875030516,7.26055426986127,74594.5116405484,0.0,1.0
2019-05-09,7.42,7.47,7.26,7.35,83831,7.18310835764942,7.23151205278183,7.02821653322571,7.11534318446405,86595.6615199315,0.0,1.0
2019-05-10,7.47,7.57,7.32,7.4,144213,7.23151205278183,7.32831944304664,7.0863009673846,7.16374687959645,148968.998756711,0.0,1.0
2019-05-13,7.23,7.42,7.21,7.38,63144,6.99917431614627,7.18310835764942,6.9798128380933,7.14438540154349,65226.425200875,0.0,1.0
2019-05-14,7.18,7.27,7.13,7.22,234371,6.95077062101386,7.03789727225219,6.90236692588145,6.98949357711978,242100.318331976,0.0,1.0
2019-05-15,7.22,7.2553,7.12,7.14,52675,6.98949357711978,7.02366658588326,6.89268618685497,6.91204766490793,54412.1681783874,0.0,1.0
2019-05-16,7.23,7.29,7.18,7.235,45358,6.99917431614627,7.05725875030516,6.95077062101386,7.00401468565951,46853.8609252073,0.0,1.0
2019-05-17,7.26,7.33,7.18,7.18,110329,7.02821653322571,7.09598170641108,6.95077062101386,6.95077062101386,113967.538736655,0.0,1.0
2019-05-20,7.28,7.37,7.15,7.19,97131,7.04757801127867,7.13470466251701,6.92172840393441,6.96045136004034,100334.282056667,0.0,1.0
2019-05-21,7.36,7.44,7.31,7.33,143625,7.12502392349053,7.20246983570238,7.07662022835812,7.09598170641108,148361.607111929,0.0,1.0
2019-05-22,7.34,7.44,7.3,7.35,38088,7.10566244543756,7.20246983570238,7.06693948933164,7.11534318446405,39344.1036844503,0.0,1.0
2019-05-23,7.11,7.28,7.04,7.28,101446,6.88300544782849,7.04757801127867,6.81524027464311,7.04757801127867,104791.586388698,0.0,1.0
2019-05-24,7.18,7.25,7.09,7.15,107198,6.95077062101386,7.01853579419923,6.86364396977552,6.92172840393441,110733.28152609,0.0,1.0
2019-05-28,7.24,7.33,7.12,7.16,300948,7.00885505517275,7.09598170641108,6.89268618685497,6.93140914296089,310872.960397709,0.0,1.0
2019-05-29,6.73,7.0736,6.51,7.03,658980,6.51513736482218,6.84776755777209,6.30216110623958,6.80555953561663,680712.493330683,0.0,1.0
2019-05-30,6.8,7.29,6.75,6.92,191552,6.58290253800755,7.05725875030516,6.53449884287514,6.69907140632533,197869.191056601,0.0,1.0
2019-05-31,6.21,6.76,6.18,6.75,349719,6.01173893544513,6.54417958190163,5.98269671836569,6.53449884287514,361252.37860802,0.0,1.0
2019-06-03,6.37,6.42,6.26,6.34,244145,6.16663075986884,6.21503445500125,6.06014263057754,6.13758854278939,252196.654957995,0.0,1.0
2019-06-04,6.2,6.46,6.1,6.46,238577,6.00205819641865,6.25375741110718,5.90525080615383,6.25375741110718,246445.027954345,0.0,1.0
2019-06-05,6.05,6.24,5.89,6.2,370595,5.85684711102143,6.04078115252458,5.70195528659772,6.00205819641865,382816.847955756,0.0,1.0
2019-06-06,5.92,6.13,5.91,6.04,224350,5.73099750367716,5.93429302323328,5.72131676465068,5.84716637199494,231748.835895989,0.0,1.0
2019-06-07,6.04,6.07,5.85,5.9,439899,5.89557006712735,5.9248526999111,5.7101133928303,5.75891778080321,450675.664905571,0.05,1.0
2019-06-10,6.23,6.26,6.05,6.07,305819,6.08102674142441,6.11030937420815,5.90533094472193,5.9248526999111,313310.967212375,0.0,1.0
2019-06-11,6.11,6.31,6.09,6.25,428789,5.96389621028943,6.15911376218106,5.94437445510026,6.10054849661357,439293.491640569,0.0,1.0
2019-06-12,6.1,6.17,6.0,6.1,204721,5.95413533269484,6.02246147585691,5.85652655674903,5.95413533269484,209736.263994993,0.0,1.0
2019-06-13,6.2,6.25,6.09,6.09,710125,6.05174410864066,6.10054849661357,5.94437445510026,5.94437445510026,727521.673250152,0.0,1.0
2019-06-14,6.27,6.36,6.18,6.2,165908,6.12007025180273,6.20791815015397,6.0322223534515,6.05174410864066,169972.421426631,0.0,1.0
2019-06-17,6.15,6.32,6.12,6.28,143482,6.00293972066775,6.16887463977564,5.97365708788401,6.12983112939731,146997.028299635,0.0,1.0
2019-06-18,6.2,6.27,6.17,6.2,284231,6.05174410864066,6.12007025180273,6.02246147585691,6.05174410864066,291194.103445962,0.0,1.0
2019-06-19,6.17,6.22,6.11,6.19,153492,6.02246147585691,6.07126586382982,5.96389621028943,6.04198323104608,157252.253716617,0.0,1.0
2019-06-20,6.26,6.34,6.22,6.24,146174,6.11030937420815,6.1883963949648,6.07126586382982,6.09078761901899,149754.977033153,0.0,1.0
2019-06-21,6.16,6.2686,6.13,6.22,215623,6.01270059826233,6.11870372893949,5.98341796547859,6.07126586382982,220905.341666914,0.0,1.0
2019-06-24,6.01,6.16,6.01,6.15,145785,5.86628743434361,6.01270059826233,5.86628743434361,6.00293972066775,149356.447294171,0.0,1.0
2019-06-25,5.98,6.11,5.98,6.07,242060,5.83700480155986,5.96389621028943,5.83700480155986,5.9248526999111,247989.996447008,0.0,1.0
2019-06-26,5.98,6.04,5.96,6.0,246692,5.83700480155986,5.89557006712735,5.8174830463707,5.85652655674903,252735.471385216,0.0,1.0
2019-06-27,6.19,6.19,5.99,6.0,340711,6.04198323104608,6.04198323104608,5.84676567915444,5.85652655674903,349057.752951568,0.0,1.0
2019-06-28,6.17,6.24,6.11,6.17,666226,6.02246147585691,6.09078761901899,5.96389621028943,6.02246147585691,682547.233631763,0.0,1.0
2019-07-01,6.39,6.52,6.11,6.25,541252,6.23720078293771,6.36409219166727,5.96389621028943,6.10054849661357,554511.615124086,0.0,1.0
2019-07-02,6.36,6.43,6.3,6.38,210532,6.20791815015397,6.27624429331604,6.14935288458648,6.22743990534313,215689.622126669,0.0,1.0
2019-07-03,6.4,6.57,6.36,6.36,285418,6.24696166053229,6.41289657964018,6.20791815015397,6.20791815015397,292410.18262378,0.0,1.0
2019-07-05,6.54,6.57,6.35,6.38,192142,6.38361394685644,6.41289657964018,6.19815727255938,6.22743990534313,196849.103103863,0.0,1.0
2019-07-08,6.4,6.51,6.32,6.51,104711,6.24696166053229,6.35433131407269,6.16887463977564,6.35433131407269,107276.214649106,0.0,1.0
2019-07-09,6.32,6.39,6.28,6.36,100007,6.16887463977564,6.23720078293771,6.12983112939731,6.20791815015397,102456.975851756,0.0,1.0
2019-07-10,6.34,6.45,6.3275,6.36,78972,6.1883963949648,6.2957660485052,6.17619529797158,6.20791815015397,80906.6595034832,0.0,1.0
2019-07-11,6.31,6.35,6.235,6.35,96331,6.15911376218106,6.19815727255938,6.0859071802217,6.19815727255938,98690.9210432816,0.0,1.0
2019-07-12,6.4,6.45,6.31,6.31,120135,6.24696166053229,6.2957660485052,6.15911376218106,6.15911376218106,123078.072474433,0.0,1.0
2019-07-15,6.37,6.43,6.3,6.4,83900,6.21767902774855,6.27624429331604,6.14935288458648,6.24696166053229,85955.3858626125,0.0,1.0
2019-07-16,6.37,6.53,6.33,6.37,361685,6.21767902774855,6.37385306926186,6.17863551737022,6.21767902774855,370545.574919178,0.0,1.0
2019-07-17,6.3,6.42,6.27,6.37,142396,6.14935288458648,6.26648341572146,6.12007025180273,6.21767902774855,145884.423424226,0.0,1.0
2019-07-18,6.24,6.33,6.21,6.27,103706,6.09078761901899,6.17863551737022,6.06150498623524,6.12007025180273,106246.594115233,0.0,1.0
2019-07-19,6.22,6.3,6.19,6.22,137676,6.07126586382982,6.14935288458648,6.04198323104608,6.07126586382982,141048.792658177,0.0,1.0
2019-07-22,6.26,6.315,6.18,6.22,137991,6.11030937420815,6.16399420097835,6.0322223534515,6.07126586382982,141371.509541928,0.0,1.0
2019-07-23,6.24,6.33,6.24,6.27,83604,6.09078761901899,6.17863551737022,6.09078761901899,6.12007025180273,85652.1344416908,0.0,1.0
2019-07-24,6.39,6.42,6.23,6.23,147529,6.23720078293771,6.26648341572146,6.08102674142441,6.08102674142441,151143.171882305,0.0,1.0
2019-07-25,6.16,6.41,6.16,6.4,182058,6.01270059826233,6.25672253812688,6.01270059826233,6.24696166053229,186518.064831651,0.0,1.0
2019-07-26,6.3,6.35,6.2,6.2,156849,6.14935288458648,6.19815727255938,6.05174410864066,6.05174410864066,160691.493649165,0.0,1.0
2019-07-29,6.24,6.37,6.24,6.3,142637,6.09078761901899,6.21767902774855,6.09078761901899,6.14935288458648,146131.327452747,0.0,1.0
2019-07-30,6.29,6.38,6.16,6.24,141362,6.1395920069919,6.22743990534313,6.01270059826233,6.09078761901899,144825.092447087,0.0,1.0
2019-07-31,6.34,6.5,6.28,6.32,217368,6.1883963949648,6.34457043647811,6.12983112939731,6.16887463977564,222693.090753091,0.0,1.0
2019-08-01,6.22,6.44,6.2,6.31,124391,6.07126586382982,6.28600517091062,6.05174410864066,6.15911376218106,127438.336148227,0.0,1.0
2019-08-02,6.22,6.23,6.09,6.17,93757,6.07126586382982,6.08102674142441,5.94437445510026,6.02246147585691,96053.863078915,0.0,1.0
2019-08-05,6.05,6.21,5.96,6.09,116448,5.90533094472193,6.06150498623524,5.8174830463707,5.94437445510026,119300.748187479,0.0,1.0
2019-08-06,6.11,6.19,5.98,6.07,505157,5.96389621028943,6.04198323104608,5.83700480155986,5.9248526999111,517532.358238376,0.0,1.0
2019-08-07,6.1,6.15,6.02,6.02,98132,5.95413533269484,6.00293972066775,5.87604831193819,5.87604831193819,100536.042019903,0.0,1.0
2019-08-08,6.05,6.16,6.04,6.1,114097,5.90533094472193,6.01270059826233,5.89557006712735,5.95413533269484,116892.153286848,0.0,1.0
2019-08-09,5.92,6.07,5.92,6.04,111286,5.77843953599237,5.9248526999111,5.77843953599237,5.89557006712735,114012.289286135,0.0,1.0
2019-08-12,5.91,6.01,5.88,5.92,84690,5.76867865839779,5.86628743434361,5.73939602561405,5.77843953599237,86764.7393170996,0.0,1.0
2019-08-13,5.99,6.09,5.85,5.9,69700,5.84676567915444,5.94437445510026,5.7101133928303,5.75891778080321,71407.5136427187,0.0,1.0
2019-08-14,5.86,5.93,5.83,5.93,126165,5.71987427042488,5.78820041358695,5.69059163764114,5.78820041358695,129255.79567767,0.0,1.0
2019-08-15,5.9,5.91,5.775,5.86,128297,5.75891778080321,5.76867865839779,5.63690681087094,5.71987427042488,131440.025506741,0.0,1.0
2019-08-16,6.06,6.07,5.92,5.92,84191,5.91509182231652,5.9248526999111,5.77843953599237,5.77843953599237,86253.5147933159,0.0,1.0
2019-08-19,6.1,6.27,6.08,6.14,86857,5.95413533269484,6.12007025180273,5.93461357750568,5.99317884307317,88984.8265776989,0.0,1.0
2019-08-20,6.07,6.11,6.03,6.1,140924,5.9248526999111,5.96389621028943,5.88580918953277,5.95413533269484,144376.362303967,0.0,1.0
2019-08-21,6.1,6.14,6.06,6.12,135678,5.95413533269484,5.99317884307317,5.91509182231652,5.97365708788401,139001.845566955,0.0,1.0
2019-08-22,6.22,6.22,6.0803,6.12,100982,6.07126586382982,6.07126586382982,5.93490640383352,5.97365708788401,103455.861444319,0.0,1.0
2019-08-23,5.95,6.19,5.93,6.16,146901,5.80772216877612,6.04198323104608,5.78820041358695,6.01270059826233,150499.78711089,0.0,1.0
2019-08-26,6.0,6.065,5.93,6.02,144490,5.85652655674903,5.91997226111381,5.78820041358695,5.87604831193819,148029.722327639,0.0,1.0
2019-08-27,5.93,6.1199,5.9,6.04,250532,5.78820041358695,5.97355947910806,5.75891778080321,5.89557006712735,256669.543872849,0.0,1.0
2019-08-28,6.71,7.13,6.56,6.6,605836,6.54954886596433,6.95950572493676,6.4031357020456,6.44217921242393,620677.796775467,0.0,1.0
2019-08-29,7.25,7.29,6.7182,6.73,409804,7.07663625607174,7.11567976645007,6.55755278559188,6.56907062115349,419843.396281789,0.0,1.0
2019-08-30,7.23,7.38,7.16,7.33,199108,7.05711450088258,7.2035276648013,6.9887883577205,7.15472327682839,203985.75647596,0.0,1.0
2019-09-03,7.2,7.235,7.07,7.15,533408,7.02783186809883,7.06199493967987,6.90094045936927,6.97902748012592,546475.452469659,0.0,1.0
2019-09-04,7.15,7.31,7.12,7.2,184167,6.97902748012592,7.13520152163923,6.94974484734218,7.02783186809883,188678.731205718,0.0,1.0
2019-09-05,7.47,7.54,7.23,7.29,432791,7.29137556315254,7.35970170631461,7.05711450088258,7.11567976645007,443393.532811274,0.0,1.0
2019-09-06,7.47,7.56,7.41,7.53,214509,7.29137556315254,7.37922346150377,7.23281029758505,7.34994082872003,219764.050846283,0.0,1.0
2019-09-09,7.53,7.53,7.39,7.51,181531,7.34994082872003,7.34994082872003,7.21328854239588,7.33041907353086,185978.154362645,0.0,1.0
2019-09-10,7.71,7.72,7.51,7.51,233805,7.5256366254225,7.53539750301708,7.33041907353086,7.33041907353086,239532.76509664,0.0,1.0
2019-09-11,7.76,7.77,7.57,7.72,288754,7.57444101339541,7.58420189098999,7.38898433909835,7.53539750301708,295827.908097411,0.0,1.0
2019-09-12,7.91,7.94,7.59,7.71,259981,7.72085417731413,7.75013681009788,7.40850609428752,7.5256366254225,266350.025887341,0.0,1.0
2019-09-13,7.78,7.95,7.75,7.92,211801,7.64276715655748,7.80976849545398,7.61329633204633,7.78029767094283,215604.07981109,0.05,1.0
2019-09-16,7.81,7.9,7.6567,7.76,371479,7.67223798106863,7.76065045460207,7.52164206781666,7.62311994021671,378149.243696413,0.0,1.0
2019-09-17,7.72,7.78,7.63,7.75,171680,7.58382550753518,7.64276715655748,7.49541303400174,7.61329633204633,174762.670723783,0.0,1.0
2019-09-18,7.59,7.69,7.57,7.69,692180,7.45611860132021,7.55435468302404,7.43647138497945,7.55435468302404,704608.722166754,0.0,1.0
2019-09-19,7.47,7.63,7.46,7.61,140495,7.33823530327563,7.49541303400174,7.32841169510524,7.47576581766098,143017.71565318,0.0,1.0
2019-09-20,7.41,7.49,7.31,7.47,1518174,7.27929365425333,7.35788251961639,7.18105757254951,7.33823530327563,1545434.19654828,0.0,1.0
2019-09-23,7.49,7.54,7.37,7.38,188058,7.35788251961639,7.4070005604683,7.2399992215718,7.24982282974218,191434.752626825,0.0,1.0
2019-09-24,7.51,7.58,7.45,7.52,269058,7.37752973595715,7.44629499314983,7.31858808693486,7.38735334412754,273889.181381639,0.0,1.0
2019-09-25,7.57,7.64,7.41,7.44,220965,7.43647138497945,7.50523664217213,7.27929365425333,7.30876447876448,224932.627775401,0.0,1.0
2019-09-26,7.49,7.59,7.48,7.59,84604,7.35788251961639,7.45611860132021,7.34805891144601,7.45611860132021,86123.1418564478,0.0,1.0
2019-09-27,7.55,7.58,7.46,7.53,101677,7.41682416863868,7.44629499314983,7.32841169510524,7.39717695229792,103502.703117324,0.0,1.0
2019-09-30,7.385,7.57,7.37,7.55,133045,7.25473463382738,7.43647138497945,7.2399992215718,7.41682416863868,135433.944119558,0.0,1.0
2019-10-01,7.16,7.49,7.14,7.41,130828,7.03370344999377,7.35788251961639,7.01405623365301,7.27929365425333,133177.135865862,0.0,1.0
2019-10-02,7.1,7.13,7.0,7.1,129829,6.97476180097148,7.00423262548262,6.87652571926765,6.97476180097148,132160.197911219,0.0,1.0
2019-10-03,7.035,7.095,6.99,7.06,105936,6.91090834786399,6.96984999688629,6.86670211109727,6.93546736828995,107838.17734037,0.0,1.0
2019-10-04,7.07,7.13,7.01,7.05,86606,6.94529097646033,7.00423262548262,6.88634932743804,6.92564376011957,88161.0895893754,0.0,1.0
2019-10-07,7.03,7.11,7.01,7.05,114405,6.9059965437788,6.98458540914186,6.88634932743804,6.92564376011957,116459.245946845,0.0,1.0
2019-10-08,6.85,6.96,6.83,6.96,98485,6.72917159671192,6.83723128658612,6.70952438037115,6.83723128658612,100253.387850838,0.0,1.0
2019-10-09,6.955,7.07,6.8952,6.95,95884,6.83231948250093,6.94529097646033,6.77357430564205,6.82740767841574,97605.6845274886,0.0,1.0
2019-10-10,7.03,7.05,6.92,6.96,123890,6.9059965437788,6.92564376011957,6.7979368539046,6.83723128658612,126114.557758443,0.0,1.0
2019-10-11,7.105,7.2,7.04,7.04,166633,6.97967360505667,7.0729978826753,6.91582015194918,6.91582015194918,169625.047243221,0.0,1.0
2019-10-14,7.02,7.11,7.01,7.04,53785,6.89617293560842,6.98458540914186,6.88634932743804,6.91582015194918,54750.758649107,0.0,1.0
2019-10-15,7.18,7.2,7.04,7.04,135905,7.05335066633454,7.0729978826753,6.91582015194918,6.91582015194918,138345.29802374,0.0,1.0
2019-10-16,7.14,7.25,7.11,7.19,108532,7.01405623365301,7.12211592352721,6.98458540914186,7.06317427450492,110480.790884166,0.0,1.0
2019-10-17,7.22,7.23,7.155,7.18,113202,7.09264509901607,7.10246870718645,7.02879164590858,7.05335066633454,115234.64498645,0.0,1.0
2019-10-18,7.2,7.24,7.155,7.17,72568,7.0729978826753,7.11229231535683,7.02879164590858,7.04352705816415,73871.0245170288,0.0,1.0
2019-10-21,7.24,7.3425,7.2201,7.29,73861,7.11229231535683,7.21298429910325,7.09274333509777,7.16141035620874,75187.2415093742,0.0,1.0
2019-10-22,7.26,7.3,7.16,7.21,66457,7.1319395316976,7.17123396437912,7.03370344999377,7.08282149084568,67650.2959476378,0.0,1.0
2019-10-23,7.21,7.28,7.2,7.28,83412,7.08282149084568,7.15158674803836,7.0729978826753,7.15158674803836,84909.7384110684,0.0,1.0
2019-10-24,7.11,7.3,7.1,7.26,67409,6.98458540914186,7.17123396437912,6.97476180097148,7.1319395316976,68619.3899744845,0.0,1.0
2019-10-25,7.04,7.15,7.02,7.11,88816,6.91582015194918,7.02387984182339,6.89617293560842,6.98458540914186,90410.7721516982,0.0,1.0
2019-10-28,7.15,7.16,7.04,7.07,88030,7.02387984182339,7.03370344999377,6.91582015194918,6.94529097646033,89610.6588060033,0.0,1.0
2019-10-29,7.245,7.29,7.04,7.13,94341,7.11720411944202,7.16141035620874,6.91582015194918,7.00423262548262,96034.9785575049,0.0,1.0
2019-10-30,7.15,7.27,7.09,7.23,70468,7.02387984182339,7.14176313986798,6.9649381928011,7.10246870718645,71733.317104867,0.0,1.0
2019-10-31,6.86,7.11,6.83,7.1,172075,6.7389952048823,6.98458540914186,6.70952438037115,6.97476180097148,175164.763308452,0.0,1.0
2019-11-01,6.78,6.87,6.78,6.86,107491,6.66040633951924,6.74881881305268,6.66040633951924,6.7389952048823,109421.09878128,0.0,1.0
2019-11-04,6.96,6.96,6.77,6.81,103029,6.83723128658612,6.83723128658612,6.65058273134886,6.68987716403039,104878.979508392,0.0,1.0
2019-11-05,7.01,7.11,6.95,6.95,77505,6.88634932743804,6.98458540914186,6.82740767841574,6.82740767841574,78896.6728474302,0.0,1.0
2019-11-06,6.97,7.01,6.92,6.99,74157,6.84705489475651,6.88634932743804,6.7979368539046,6.86670211109727,75488.5564588979,0.0,1.0
2019-11-07,6.96,7.02,6.935,6.99,69391,6.83723128658612,6.89617293560842,6.81267226616017,6.86670211109727,70636.9785892011,0.0,1.0
2019-11-08,6.93,7.01,6.88,6.96,96763,6.80776046207498,6.88634932743804,6.75864242122307,6.83723128658612,98500.4677728648,0.0,1.0
2019-11-11,6.81,6.9,6.79,6.86,58556,6.68987716403039,6.77828963756383,6.67022994768962,6.7389952048823,59607.4262983565,0.0,1.0
2019-11-12,6.79,6.84,6.72,6.84,79119,6.67022994768962,6.71934798854154,6.60146469049695,6.71934798854154,80539.6536870632,0.0,1.0
2019-11-13,6.75,6.8,6.68,6.71,68256,6.6309355150081,6.68005355586001,6.56217025781542,6.59164108232657,69481.5986307231,0.0,1.0
2019-11-14,6.735,6.83,6.7,6.72,109377,6.61620010275252,6.70952438037115,6.58181747415618,6.60146469049695,111340.963628584,0.0,1.0
2019-11-15,6.74,6.77,6.65,6.77,64112,6.62111190683771,6.65058273134886,6.53269943330427,6.65058273134886,65263.1893373905,0.0,1.0
2019-11-18,6.695,6.73,6.65,6.73,77907,6.57690567007099,6.61128829866733,6.53269943330427,6.61128829866733,79305.8911234727,0.0,1.0
2019-11-19,6.79,6.827,6.68,6.71,92359,6.67022994768962,6.70657729792004,6.56217025781542,6.59164108232657,94017.3899427884,0.0,1.0
2019-11-20,6.7,6.83,6.68,6.75,151446,6.58181747415618,6.70952438037115,6.56217025781542,6.6309355150081,154165.350829649,0.0,1.0
2019-11-21,6.71,6.73,6.65,6.72,70153,6.59164108232657,6.61128829866733,6.53269943330427,6.60146469049695,71412.6609930426,0.0,1.0
2019-11-22,6.73,6.78,6.65,6.73,45385,6.61128829866733,6.66040633951924,6.53269943330427,6.61128829866733,46199.9290004596,0.0,1.0
2019-11-25,6.86,6.89,6.68,6.73,157162,6.7389952048823,6.76846602939345,6.56217025781542,6.61128829866733,159983.986814371,0.0,1.0
2019-11-26,6.875,6.96,6.78,6.83,258998,6.75373061713788,6.83723128658612,6.66040633951924,6.70952438037115,263648.544921472,0.0,1.0
2019-11-27,6.28,6.65,6.1,6.65,587337,6.16922593100012,6.53269943330427,5.99240098393324,6.53269943330427,597883.170636619,0.0,1.0
2019-11-29,6.16,6.26,6.03,6.21,532395,6.05134263295554,6.14957871465936,5.92363572674057,6.10046067380745,541954.636999001,0.0,1.0
2019-12-02,6.025,6.2873,5.9,6.19,323597,5.91872392265537,6.1763971649645,5.79592882052559,6.08081345746668,329407.478787303,0.0,1.0
2019-12-03,6.03,6.09,5.87,5.96,179762,5.92363572674057,5.98257737576286,5.76645799601445,5.85487046954789,182989.790392875,0.0,1.0
2019-12-04,5.92,6.13,5.91,6.07,150581,5.81557603686636,6.02187180844439,5.80575242869598,5.9629301594221,153284.81896702,0.0,1.0
2019-12-05,6.03,6.08,5.85,5.93,276103,5.92363572674057,5.97275376759248,5.74681077967368,5.82539964503674,281060.680771486,0.0,1.0
2019-12-06,6.075,6.14,5.98,6.08,268018,5.96784196350729,6.03169541661477,5.87451768588865,5.97275376759248,272830.507234663,0.0,1.0
2019-12-09,6.34,6.37,5.99,6.04,312182,6.22816758002242,6.25763840453357,5.88434129405904,5.93345933491095,317787.512068337,0.0,1.0
2019-12-10,6.24,6.3731,6.19,6.36,128798,6.1299314983186,6.26068372306638,6.08081345746668,6.24781479636318,131110.685367438,0.0,1.0
2019-12-11,6.23,6.28,6.18,6.24,97801,6.12010789014821,6.16922593100012,6.0709898492963,6.1299314983186,99557.1060080192,0.0,1.0
2019-12-12,6.29,6.41,6.2,6.21,167691,6.17904953917051,6.2969328372151,6.09063706563707,6.10046067380745,170702.044596586,0.0,1.0
2019-12-13,6.15,6.28,6.11,6.23,119437,6.09063706563707,6.21938223938224,6.05102316602317,6.16986486486486,120601.10331384,0.05,1.0
2019-12-16,6.15,6.3,6.11,6.2,187353,6.09063706563707,6.23918918918919,6.05102316602317,6.14015444015444,189179.052631579,0.0,1.0
2019-12-17,6.39,6.43,6.15,6.18,228362,6.32832046332046,6.36793436293436,6.09063706563707,6.12034749034749,230587.75048733,0.0,1.0
2019-12-18,6.28,6.52,6.28,6.34,133107,6.21938223938224,6.45706563706564,6.21938223938224,6.27880308880309,134404.339181287,0.0,1.0
2019-12-19,6.2,6.33,6.17,6.31,108529,6.14015444015444,6.26889961389961,6.11044401544402,6.24909266409266,109586.787524366,0.0,1.0
2019-12-20,6.115,6.248,6.09,6.22,917362,6.0559749034749,6.18769111969112,6.03121621621622,6.15996138996139,926303.150097466,0.0,1.0
2019-12-23,6.25,6.25,6.02,6.12,194905,6.18967181467181,6.18967181467181,5.96189189189189,6.06092664092664,196804.658869396,0.0,1.0
2019-12-24,6.1,6.31,6.05,6.25,96407,6.04111969111969,6.24909266409266,5.99160231660232,6.18967181467181,97346.6393762183,0.0,1.0
2019-12-26,6.09,6.26,6.045,6.16,218468,6.03121621621622,6.19957528957529,5.98665057915058,6.10054054054054,220597.317738791,0.0,1.0
2019-12-27,6.01,6.09,5.98,6.08,199108,5.95198841698842,6.03121621621622,5.92227799227799,6.02131274131274,201048.623781676,0.0,1.0
2019-12-30,6.0,6.0605,5.95,6.01,256039,5.94208494208494,6.00200096525097,5.89256756756757,5.95198841698842,258534.506822612,0.0,1.0
2019-12-31,6.09,6.1,5.96,5.96,223154,6.03121621621622,6.04111969111969,5.90247104247104,5.90247104247104,225328.990253411,0.0,1.0
2020-01-02,6.07,6.16,5.97,6.14,141933,6.01140926640927,6.10054054054054,5.91237451737452,6.08073359073359,143316.362573099,0.0,1.0
2020-01-03,6.03,6.1,5.99,5.99,134197,5.97179536679537,6.04111969111969,5.93218146718147,5.93218146718147,135504.962962963,0.0,1.0
2020-01-06,6.18,6.27,5.96,6.0,260817,6.12034749034749,6.20947876447876,5.90247104247104,5.94208494208494,263359.076023392,0.0,1.0
2020-01-07,6.11,6.16,6.05,6.15,130394,6.05102316602317,6.10054054054054,5.99160231660232,6.09063706563707,131664.89668616,0.0,1.0
2020-01-08,6.045,6.18,6.03,6.1,133798,5.98665057915058,6.12034749034749,5.97179536679537,6.04111969111969,135102.074074074,0.0,1.0
2020-01-09,6.0,6.07,5.97,6.04,109072,5.94208494208494,6.01140926640927,5.91237451737452,5.98169884169884,110135.079922027,0.0,1.0
2020-01-10,6.05,6.06,5.97,5.99,106824,5.99160231660232,6.00150579150579,5.91237451737452,5.93218146718147,107865.169590643,0.0,1.0
2020-01-13,6.05,6.08,5.99,6.04,87002,5.99160231660232,6.02131274131274,5.93218146718147,5.98169884169884,87849.9727095516,0.0,1.0
2020-01-14,6.03,6.1,6.0,6.01,103236,5.97179536679537,6.04111969111969,5.94208494208494,5.95198841698842,104242.198830409,0.0,1.0
2020-01-15,6.11,6.12,5.99,6.03,125654,6.05102316602317,6.06092664092664,5.93218146718147,5.97179536679537,126878.69785575,0.0,1.0
2020-01-16,6.18,6.24,6.14,6.16,100987,6.12034749034749,6.17976833976834,6.08073359073359,6.10054054054054,101971.278752437,0.0,1.0
2020-01-17,6.19,6.23,6.11,6.23,93087,6.13025096525097,6.16986486486486,6.05102316602317,6.16986486486486,93994.2807017543,0.0,1.0
2020-01-21,6.14,6.18,6.11,6.18,108469,6.08073359073359,6.12034749034749,6.05102316602317,6.12034749034749,109526.202729045,0.0,1.0
2020-01-22,6.01,6.15,6.0099,6.15,147359,5.95198841698842,6.09063706563707,5.95188938223938,6.09063706563707,148795.247563353,0.0,1.0
2020-01-23,6.24,6.27,5.98,6.0,199468,6.17976833976834,6.20947876447876,5.92227799227799,5.94208494208494,201412.132553606,0.0,1.0
2020-01-24,6.1,6.25,6.06,6.24,130709,6.04111969111969,6.18967181467181,6.00150579150579,6.17976833976834,131982.966861598,0.0,1.0
2020-01-27,5.97,6.06,5.97,6.02,105475,5.91237451737452,6.00150579150579,5.91237451737452,5.96189189189189,106503.021442495,0.0,1.0
2020-01-28,6.03,6.07,5.95,5.99,98913,5.97179536679537,6.01140926640927,5.89256756756757,5.93218146718147,99877.0643274853,0.0,1.0
2020-01-29,5.93,6.0751,5.92,6.02,121076,5.87276061776062,6.01646003861004,5.86285714285714,5.96189189189189,122256.07797271,0.0,1.0
2020-01-30,5.97,5.99,5.855,5.89,126149,5.91237451737452,5.93218146718147,5.79848455598456,5.83314671814672,127378.522417154,0.0,1.0
2020-01-31,5.9,6.0,5.87,5.95,160835,5.84305019305019,5.94208494208494,5.81333976833977,5.89256756756757,162402.592592593,0.0,1.0
2020-02-03,5.88,6.02,5.83,5.91,170954,5.82324324324324,5.96189189189189,5.77372586872587,5.85295366795367,172620.218323587,0.0,1.0
2020-02-04,5.86,5.9752,5.84,5.95,89770,5.80343629343629,5.91752432432432,5.78362934362934,5.89256756756757,90644.9512670566,0.0,1.0
2020-02-05,5.95,5.96,5.87,5.91,116360,5.89256756756757,5.90247104247104,5.81333976833977,5.85295366795367,117494.113060429,0.0,1.0
2020-02-06,5.94,5.99,5.93,5.96,107125,5.88266409266409,5.93218146718147,5.87276061776062,5.90247104247104,108169.10331384,0.0,1.0
2020-02-07,5.94,5.96,5.84,5.92,213784,5.88266409266409,5.90247104247104,5.78362934362934,5.86285714285714,215867.664717349,0.0,1.0
2020-02-10,5.98,6.02,5.92,5.93,113495,5.92227799227799,5.96189189189189,5.86285714285714,5.87276061776062,114601.189083821,0.0,1.0
2020-02-11,6.09,6.11,5.96,5.98,117892,6.03121621621622,6.05102316602317,5.90247104247104,5.92227799227799,119041.044834308,0.0,1.0
2020-02-12,6.18,6.22,6.11,6.11,123742,6.12034749034749,6.15996138996139,6.05102316602317,6.05102316602317,124948.062378168,0.0,1.0
2020-02-13,6.25,6.26,6.09,6.16,92744,6.18967181467181,6.19957528957529,6.03121621621622,6.10054054054054,93647.9376218324,0.0,1.0
2020-02-14,6.24,6.35,6.17,6.22,122998,6.17976833976834,6.28870656370656,6.11044401544402,6.15996138996139,124196.810916179,0.0,1.0
2020-02-18,6.25,6.28,6.18,6.21,106934,6.18967181467181,6.21938223938224,6.12034749034749,6.15005791505792,107976.2417154,0.0,1.0
2020-02-19,6.17,6.3,6.13,6.24,119708,6.11044401544402,6.23918918918919,6.07083011583012,6.17976833976834,120874.744639376,0.0,1.0
2020-02-20,6.0,6.22,6.0,6.15,115374,5.94208494208494,6.15996138996139,5.94208494208494,6.09063706563707,116498.502923977,0.0,1.0
2020-02-21,5.95,6.07,5.93,6.02,220794,5.89256756756757,6.01140926640927,5.87276061776062,5.96189189189189,222945.988304093,0.0,1.0
2020-02-24,5.89,5.9291,5.82,5.85,140673,5.83314671814672,5.87186930501931,5.76382239382239,5.79353281853282,142044.081871345,0.0,1.0
2020-02-25,5.59,5.9,5.55,5.88,169528,5.53604247104247,5.84305019305019,5.49642857142857,5.82324324324324,171180.319688109,0.0,1.0
2020-02-26,5.24,5.54,4.91,5.54,640062,5.18942084942085,5.4865250965251,4.86260617760618,5.4865250965251,646300.421052631,0.0,1.0
2020-02-27,5.01,5.26,4.965,5.18,294594,4.96164092664093,5.2092277992278,4.91707528957529,5.13,297465.286549707,0.0,1.0
2020-02-28,4.92,5.05,4.82,4.96,331104,4.87250965250965,5.00125482625483,4.7734749034749,4.91212355212355,334331.134502924,0.0,1.0
2020-03-02,5.25,5.36,4.92,4.92,231903,5.19932432432432,5.30826254826255,4.87250965250965,4.87250965250965,234163.263157895,0.0,1.0
2020-03-03,5.195,5.49,5.12,5.38,290082,5.14485521235521,5.43700772200772,5.07057915057915,5.3280694980695,292909.309941521,0.0,1.0
2020-03-04,5.48,5.5,5.18,5.3,246933,5.42710424710425,5.4469111969112,5.13,5.2488416988417,249339.754385965,0.0,1.0
2020-03-05,5.23,5.44,5.13,5.36,234053,5.17951737451738,5.38749034749035,5.08048262548262,5.30826254826255,236334.218323587,0.0,1.0
2020-03-06,5.13,5.17,4.98,4.98,147676,5.13,5.17,4.98,4.98,147676,0.05,1.0
2020-03-09,4.92,5.12,4.87,4.93,220915,4.92,5.12,4.87,4.93,220915,0.0,1.0
2020-03-10,4.91,5.09,4.69,5.06,171280,4.91,5.09,4.69,5.06,171280,0.0,1.0
2020-03-11,4.71,4.79,4.58,4.76,235049,4.71,4.79,4.58,4.76,235049,0.0,1.0
2020-03-12,4.34,4.75,4.33,4.47,323561,4.34,4.75,4.33,4.47,323561,0.0,1.0
2020-03-13,4.62,4.69,4.29,4.54,343570,4.62,4.69,4.29,4.54,343570,0.0,1.0
2020-03-16,4.55,4.75,4.2834,4.37,280847,4.55,4.75,4.2834,4.37,280847,0.0,1.0
2020-03-17,5.26,5.29,4.53,4.57,354438,5.26,5.29,4.53,4.57,354438,0.0,1.0
2020-03-18,4.58,5.29,4.43,5.15,255015,4.58,5.29,4.43,5.15,255015,0.0,1.0
2020-03-19,4.45,4.88,4.35,4.66,338695,4.45,4.88,4.35,4.66,338695,0.0,1.0
2020-03-20,4.57,4.67,4.33,4.47,365739,4.57,4.67,4.33,4.47,365739,0.0,1.0
2020-03-23,4.67,4.82,4.46,4.63,370525,4.67,4.82,4.46,4.63,370525,0.0,1.0
2020-03-24,4.66,4.98,4.47,4.94,678853,4.66,4.98,4.47,4.94,678853,0.0,1.0
2020-03-25,4.35,4.69,4.3,4.63,245990,4.35,4.69,4.3,4.63,245990,0.0,1.0
2020-03-26,4.62,4.69,4.4,4.4,238235,4.62,4.69,4.4,4.4,238235,0.0,1.0
2020-03-27,4.37,4.6,4.34,4.55,574333,4.37,4.6,4.34,4.55,574333,0.0,1.0
2020-03-30,4.69,4.7,4.325,4.42,179301,4.69,4.7,4.325,4.42,179301,0.0,1.0
2020-03-31,4.93,4.93,4.62,4.7,202609,4.93,4.93,4.62,4.7,202609,0.0,1.0
2020-04-01,4.42,4.85,4.39,4.8,682049,4.42,4.85,4.39,4.8,682049,0.0,1.0
2020-04-02,4.38,4.55,4.315,4.38,271396,4.38,4.55,4.315,4.38,271396,0.0,1.0
2020-04-03,4.2,4.32,4.1,4.31,308725,4.2,4.32,4.1,4.31,308725,0.0,1.0
2020-04-06,4.45,4.54,4.2,4.21,221974,4.45,4.54,4.2,4.21,221974,0.0,1.0
2020-04-07,4.16,4.6,4.09,4.55,720655,4.16,4.6,4.09,4.55,720655,0.0,1.0
2020-04-08,4.72,4.72,4.1743,4.24,280214,4.72,4.72,4.1743,4.24,280214,0.0,1.0
2020-04-09,4.78,5.045,4.58,4.75,391443,4.78,5.045,4.58,4.75,391443,0.0,1.0
2020-04-13,4.9,4.93,4.71,4.73,216431,4.9,4.93,4.71,4.73,216431,0.0,1.0
2020-04-14,4.7,5.08,4.67,4.98,286099,4.7,5.08,4.67,4.98,286099,0.0,1.0
2020-04-15,4.69,4.8,4.6385,4.67,145570,4.69,4.8,4.6385,4.67,145570,0.0,1.0
2020-04-16,4.81,4.96,4.62,4.7,178226,4.81,4.96,4.62,4.7,178226,0.0,1.0
2020-04-17,4.63,4.95,4.6,4.95,167800,4.63,4.95,4.6,4.95,167800,0.0,1.0
2020-04-20,4.49,4.57,4.33,4.56,190252,4.49,4.57,4.33,4.56,190252,0.0,1.0
2020-04-21,4.4,4.47,4.33,4.36,176075,4.4,4.47,4.33,4.36,176075,0.0,1.0
2020-04-22,4.46,4.53,4.42,4.5,87744,4.46,4.53,4.42,4.5,87744,0.0,1.0
2020-04-23,4.53,4.6232,4.4207,4.46,147351,4.53,4.6232,4.4207,4.46,147351,0.0,1.0
2020-04-24,4.31,4.5436,4.31,4.53,123139,4.31,4.5436,4.31,4.53,123139,0.0,1.0
2020-04-27,4.43,4.5,4.33,4.34,241064,4.43,4.5,4.33,4.34,241064,0.0,1.0
2020-04-28,4.63,4.67,4.5,4.56,129107,4.63,4.67,4.5,4.56,129107,0.0,1.0
2020-04-29,4.73,4.87,4.7,4.75,227531,4.73,4.87,4.7,4.75,227531,0.0,1.0
2020-04-30,4.52,4.62,4.43,4.62,124753,4.52,4.62,4.43,4.62,124753,0.0,1.0
2020-05-01,4.45,4.495,4.37,4.43,156240,4.45,4.495,4.37,4.43,156240,0.0,1.0
2020-05-04,4.37,4.41,4.27,4.41,84203,4.37,4.41,4.27,4.41,84203,0.0,1.0
2020-05-05,4.26,4.45,4.25,4.4,226431,4.26,4.45,4.25,4.4,226431,0.0,1.0
2020-05-06,4.29,4.35,4.25,4.26,163967,4.29,4.35,4.25,4.26,163967,0.0,1.0
2020-05-07,4.18,4.37,4.15,4.33,136181,4.18,4.37,4.15,4.33,136181,0.0,1.0
2020-05-08,4.35,4.35,4.19,4.28,124201,4.35,4.35,4.19,4.28,124201,0.0,1.0
2020-05-11,4.15,4.34,4.15,4.3,334952,4.15,4.34,4.15,4.3,334952,0.0,1.0
2020-05-12,4.09,4.1846,4.0138,4.16,303712,4.09,4.1846,4.0138,4.16,303712,0.0,1.0
2020-05-13,3.94,4.1179,3.79,4.07,255448,3.94,4.1179,3.79,4.07,255448,0.0,1.0
2020-05-14,3.79,3.86,3.69,3.86,179674,3.79,3.86,3.69,3.86,179674,0.0,1.0
2020-05-15,3.79,3.85,3.72,3.8,150073,3.79,3.85,3.72,3.8,150073,0.0,1.0
2020-05-18,4.045,4.08,3.82,3.94,373797,4.045,4.08,3.82,3.94,373797,0.0,1.0
2020-05-19,4.21,4.3296,3.99,4.06,277760,4.21,4.3296,3.99,4.06,277760,0.0,1.0
2020-05-20,4.38,4.6,4.25,4.28,266054,4.38,4.6,4.25,4.28,266054,0.0,1.0
2020-05-21,4.295,4.39,4.15,4.37,198471,4.295,4.39,4.15,4.37,198471,0.0,1.0
2020-05-22,4.28,4.32,4.1059,4.32,141989,4.28,4.32,4.1059,4.32,141989,0.0,1.0
2020-05-26,4.19,4.5,4.15,4.43,132253,4.19,4.5,4.15,4.43,132253,0.0,1.0
2020-05-27,4.55,4.57,4.21,4.25,158859,4.55,4.57,4.21,4.25,158859,0.0,1.0
2020-05-28,4.42,4.61,4.39,4.61,133793,4.42,4.61,4.39,4.61,133793,0.0,1.0
2020-05-29,4.24,4.43,4.05,4.37,747967,4.24,4.43,4.05,4.37,747967,0.0,1.0
2020-06-01,4.29,4.37,4.22,4.25,163530,4.29,4.37,4.22,4.25,163530,0.0,1.0
2020-06-02,4.31,4.395,4.24,4.33,246010,4.31,4.395,4.24,4.33,246010,0.0,1.0
2020-06-03,4.56,4.62,4.3274,4.34,261621,4.56,4.62,4.3274,4.34,261621,0.0,1.0
2020-06-04,4.885,4.99,4.45,4.51,281021,4.885,4.99,4.45,4.51,281021,0.0,1.0
2020-06-05,5.02,5.09,4.91,5.04,263886,5.02,5.09,4.91,5.04,263886,0.0,1.0
2020-06-08,4.92,5.1,4.9,5.1,225553,4.92,5.1,4.9,5.1,225553,0.0,1.0
2020-06-09,4.83,4.96,4.72,4.85,213858,4.83,4.96,4.72,4.85,213858,0.0,1.0
2020-06-10,5.05,5.4,5.02,5.1,325771,5.05,5.4,5.02,5.1,325771,0.0,1.0
2020-06-11,4.41,4.92,4.395,4.83,268572,4.41,4.92,4.395,4.83,268572,0.0,1.0
2020-06-12,4.58,4.73,4.43,4.55,148339,4.58,4.73,4.43,4.55,148339,0.0,1.0
2020-06-15,4.59,4.66,4.41,4.46,172827,4.59,4.66,4.41,4.46,172827,0.0,1.0
2020-06-16,4.65,4.83,4.61,4.71,247375,4.65,4.83,4.61,4.71,247375,0.0,1.0
2020-06-17,4.46,4.68,4.46,4.67,182529,4.46,4.68,4.46,4.67,182529,0.0,1.0
2020-06-18,4.33,4.465,4.25,4.44,413607,4.33,4.465,4.25,4.44,413607,0.0,1.0
2020-06-19,4.36,4.56,4.35,4.41,511189,4.36,4.56,4.35,4.41,511189,0.0,1.0
2020-06-22,4.24,4.34,4.23,4.33,213249,4.24,4.34,4.23,4.33,213249,0.0,1.0
2020-06-23,4.22,4.33,4.22,4.3,196127,4.22,4.33,4.22,4.3,196127,0.0,1.0
2020-06-24,4.1,4.21,4.06,4.2,211599,4.1,4.21,4.06,4.2,211599,0.0,1.0
2020-06-25,4.05,4.11,3.99,4.07,161374,4.05,4.11,3.99,4.07,161374,0.0,1.0
2020-06-26,4.195,4.3,3.94,4.02,556882,4.195,4.3,3.94,4.02,556882,0.0,1.0
2020-06-29,4.29,4.39,4.2,4.24,155000,4.29,4.39,4.2,4.24,155000,0.0,1.0
2020-06-30,4.35,4.38,4.25,4.27,219000,4.35,4.38,4.25,4.27,219000,0.0,1.0
2020-07-01,4.28,4.38,4.16,4.33,197900,4.28,4.38,4.16,4.33,197900,0.0,1.0
2020-07-02,4.35,4.41,4.32,4.32,152200,4.35,4.41,4.32,4.32,152200,0.0,1.0
2020-07-06,4.32,4.43,4.29,4.43,97000,4.32,4.43,4.29,4.43,97000,0.0,1.0
2020-07-07,4.2,4.32,4.12,4.32,225100,4.2,4.32,4.12,4.32,225100,0.0,1.0
2020-07-08,4.17,4.21,4.09,4.19,110100,4.17,4.21,4.09,4.19,110100,0.0,1.0
2020-07-09,4.09,4.2,3.88,4.17,292400,4.09,4.2,3.88,4.17,292400,0.0,1.0
2020-07-10,4.16,4.17,4.08,4.09,92400,4.16,4.17,4.08,4.09,92400,0.0,1.0
2020-07-13,4.1,4.21,4.04,4.2,130500,4.1,4.21,4.04,4.2,130500,0.0,1.0
2020-07-14,4.14,4.15,4.04,4.11,119100,4.14,4.15,4.04,4.11,119100,0.0,1.0
2020-07-15,4.31,4.39,4.27,4.27,204200,4.31,4.39,4.27,4.27,204200,0.0,1.0
2020-07-16,4.3,4.31,4.23,4.29,101200,4.3,4.31,4.23,4.29,101200,0.0,1.0
2020-07-17,4.36,4.38,4.27,4.29,112000,4.36,4.38,4.27,4.29,112000,0.0,1.0
2020-07-20,4.32,4.37,4.25,4.36,65783,4.32,4.37,4.25,4.36,65783,0.0,1.0
2020-07-21,4.28,4.43,4.21,4.33,130917,4.28,4.43,4.21,4.33,130917,0.0,1.0
2020-07-22,4.225,4.33,4.21,4.23,147011,4.225,4.33,4.21,4.23,147011,0.0,1.0
2020-07-23,4.28,4.29,4.2001,4.21,83668,4.28,4.29,4.2001,4.21,83668,0.0,1.0
2020-07-24,4.2,4.28,4.17,4.28,79264,4.2,4.28,4.17,4.28,79264,0.0,1.0
2020-07-27,4.21,4.36,4.14,4.2,121722,4.21,4.36,4.14,4.2,121722,0.0,1.0
2020-07-28,4.07,4.17,4.04,4.17,103112,4.07,4.17,4.04,4.17,103112,0.0,1.0
2020-07-29,4.14,4.17,4.05,4.08,127878,4.14,4.17,4.05,4.08,127878,0.0,1.0
2020-07-30,4.1,4.14,4.02,4.06,86372,4.1,4.14,4.02,4.06,86372,0.0,1.0
2020-07-31,4.17,4.19,3.96,4.06,247616,4.17,4.19,3.96,4.06,247616,0.0,1.0
2020-08-03,4.26,4.35,4.15,4.17,211246,4.26,4.35,4.15,4.17,211246,0.0,1.0
2020-08-04,4.07,4.25,4.055,4.24,175454,4.07,4.25,4.055,4.24,175454,0.0,1.0
2020-08-05,4.13,4.14,4.0,4.09,198856,4.13,4.14,4.0,4.09,198856,0.0,1.0
2020-08-06,4.075,4.13,4.05,4.12,148597,4.075,4.13,4.05,4.12,148597,0.0,1.0
2020-08-07,4.24,4.27,4.0,4.07,249793,4.24,4.27,4.0,4.07,249793,0.0,1.0
2020-08-10,4.45,4.5,4.21,4.24,276020,4.45,4.5,4.21,4.24,276020,0.0,1.0
2020-08-11,4.37,4.59,4.34,4.46,121545,4.37,4.59,4.34,4.46,121545,0.0,1.0
2020-08-12,4.28,4.55,4.25,4.4,209401,4.28,4.55,4.25,4.4,209401,0.0,1.0
2020-08-13,4.35,4.39,4.26,4.26,78545,4.35,4.39,4.26,4.26,78545,0.0,1.0
2020-08-14,4.29,4.32,4.23,4.3,99751,4.29,4.32,4.23,4.3,99751,0.0,1.0
2020-08-17,4.12,4.29,4.04,4.27,219557,4.12,4.29,4.04,4.27,219557,0.0,1.0
2020-08-18,4.07,4.11,4.02,4.11,121271,4.07,4.11,4.02,4.11,121271,0.0,1.0
2020-08-19,3.94,4.13,3.93,4.05,410051,3.94,4.13,3.93,4.05,410051,0.0,1.0
2020-08-20,3.84,3.9868,3.81,3.93,238994,3.84,3.9868,3.81,3.93,238994,0.0,1.0
2020-08-21,3.815,3.88,3.76,3.81,173897,3.815,3.88,3.76,3.81,173897,0.0,1.0
2020-08-24,3.8,3.86,3.72,3.86,198793,3.8,3.86,3.72,3.86,198793,0.0,1.0
2020-08-25,3.82,3.95,3.8,3.82,273005,3.82,3.95,3.8,3.82,273005,0.0,1.0
2020-08-26,4.18,4.34,3.92,3.95,349029,4.18,4.34,3.92,3.95,349029,0.0,1.0
2020-08-27,4.26,4.32,4.135,4.18,184503,4.26,4.32,4.135,4.18,184503,0.0,1.0
2020-08-28,4.46,4.46,4.2301,4.27,194047,4.46,4.46,4.2301,4.27,194047,0.0,1.0
2020-08-31,4.42,4.46,4.35,4.44,212872,4.42,4.46,4.35,4.44,212872,0.0,1.0
2020-09-01,4.18,4.38,4.16,4.38,152313,4.18,4.38,4.16,4.38,152313,0.0,1.0
2020-09-02,4.15,4.21,4.07,4.15,161186,4.15,4.21,4.07,4.15,161186,0.0,1.0
2020-09-03,4.11,4.16,4.08,4.16,137868,4.11,4.16,4.08,4.16,137868,0.0,1.0
2020-09-04,4.1,4.1563,4.04,4.14,101809,4.1,4.1563,4.04,4.14,101809,0.0,1.0
2020-09-08,4.14,4.17,4.01,4.07,177908,4.14,4.17,4.01,4.07,177908,0.0,1.0
2020-09-09,4.21,4.34,4.07,4.15,229159,4.21,4.34,4.07,4.15,229159,0.0,1.0
2020-09-10,4.25,4.28,4.21,4.24,154264,4.25,4.28,4.21,4.24,154264,0.0,1.0
2020-09-11,4.325,4.34,4.2,4.28,154331,4.325,4.34,4.2,4.28,154331,0.0,1.0
2020-09-14,4.24,4.33,4.195,4.33,142989,4.24,4.33,4.195,4.33,142989,0.0,1.0
2020-09-15,4.11,4.28,4.07,4.28,138226,4.11,4.28,4.07,4.28,138226,0.0,1.0
2020-09-16,4.18,4.18,4.07,4.08,108472,4.18,4.18,4.07,4.08,108472,0.0,1.0
2020-09-17,4.29,4.32,4.0823,4.13,757949,4.29,4.32,4.0823,4.13,757949,0.0,1.0
2020-09-18,4.46,4.49,4.31,4.34,525639,4.46,4.49,4.31,4.34,525639,0.0,1.0
2020-09-21,4.05,4.415,4.02,4.41,238042,4.05,4.415,4.02,4.41,238042,0.0,1.0
2020-09-22,4.05,4.2037,3.953,4.08,148043,4.05,4.2037,3.953,4.08,148043,0.0,1.0
2020-09-23,3.91,4.12,3.91,4.04,167084,3.91,4.12,3.91,4.04,167084,0.0,1.0
2020-09-24,4.05,4.09,3.9,3.94,116858,4.05,4.09,3.9,3.94,116858,0.0,1.0
2020-09-25,3.97,4.03,3.85,4.01,261630,3.97,4.03,3.85,4.01,261630,0.0,1.0
2020-09-28,4.1,4.15,3.98,3.98,113848,4.1,4.15,3.98,3.98,113848,0.0,1.0
2020-09-29,4.07,4.11,4.02,4.1,89993,4.07,4.11,4.02,4.1,89993,0.0,1.0
2020-09-30,3.96,4.13,3.93,4.05,152280,3.96,4.13,3.93,4.05,152280,0.0,1.0
2020-10-01,4.01,4.04,3.89,4.01,106018,4.01,4.04,3.89,4.01,106018,0.0,1.0
2020-10-02,4.0,4.02,3.88,3.93,120197,4.0,4.02,3.88,3.93,120197,0.0,1.0
2020-10-05,4.03,4.19,4.0,4.01,141682,4.03,4.19,4.0,4.01,141682,0.0,1.0
2020-10-06,4.01,4.2,4.0,4.07,172997,4.01,4.2,4.0,4.07,172997,0.0,1.0
2020-10-07,4.08,4.12,4.02,4.03,114271,4.08,4.12,4.02,4.03,114271,0.0,1.0
2020-10-08,4.09,4.17,3.97,4.11,238401,4.09,4.17,3.97,4.11,238401,0.0,1.0
2020-10-09,4.23,4.24,4.1,4.12,141841,4.23,4.24,4.1,4.12,141841,0.0,1.0
2020-10-12,4.19,4.23,4.15,4.21,107136,4.19,4.23,4.15,4.21,107136,0.0,1.0
2020-10-13,4.13,4.2,4.02,4.13,236421,4.13,4.2,4.02,4.13,236421,0.0,1.0
2020-10-14,4.17,4.2,4.13,4.17,67433,4.17,4.2,4.13,4.17,67433,0.0,1.0
2020-10-15,4.18,4.2,4.09,4.16,111640,4.18,4.2,4.09,4.16,111640,0.0,1.0
2020-10-16,4.06,4.19,4.05,4.14,87529,4.06,4.19,4.05,4.14,87529,0.0,1.0
2020-10-19,3.97,4.1,3.95,4.06,148403,3.97,4.1,3.95,4.06,148403,0.0,1.0
2020-10-20,3.99,4.07,3.97,4.01,86934,3.99,4.07,3.97,4.01,86934,0.0,1.0
2020-10-21,3.87,4.0,3.86,3.99,154397,3.87,4.0,3.86,3.99,154397,0.0,1.0
2020-10-22,3.96,3.99,3.85,3.88,247523,3.96,3.99,3.85,3.88,247523,0.0,1.0
2020-10-23,4.02,4.05,3.97,3.98,71519,4.02,4.05,3.97,3.98,71519,0.0,1.0
2020-10-26,4.04,4.05,3.97,4.0,170365,4.04,4.05,3.97,4.0,170365,0.0,1.0
2020-10-27,3.98,4.05,3.93,4.03,196076,3.98,4.05,3.93,4.03,196076,0.0,1.0
2020-10-28,3.99,4.02,3.9,3.91,192494,3.99,4.02,3.9,3.91,192494,0.0,1.0
2020-10-29,3.975,4.01,3.9,3.97,103471,3.975,4.01,3.9,3.97,103471,0.0,1.0
2020-10-30,3.9,3.99,3.88,3.95,114620,3.9,3.99,3.88,3.95,114620,0.0,1.0
2020-11-02,4.01,4.02,3.917,3.92,168677,4.01,4.02,3.917,3.92,168677,0.0,1.0
2020-11-03,4.1,4.11,4.03,4.07,93010,4.1,4.11,4.03,4.07,93010,0.0,1.0
2020-11-04,4.06,4.07,3.99,4.04,70828,4.06,4.07,3.99,4.04,70828,0.0,1.0
2020-11-05,4.07,4.11,4.03,4.07,94846,4.07,4.11,4.03,4.07,94846,0.0,1.0
2020-11-06,4.17,4.21,4.02,4.07,154174,4.17,4.21,4.02,4.07,154174,0.0,1.0
2020-11-09,4.21,4.41,4.2,4.25,219439,4.21,4.41,4.2,4.25,219439,0.0,1.0
2020-11-10,4.4,4.45,4.25,4.25,176974,4.4,4.45,4.25,4.25,176974,0.0,1.0
2020-11-11,4.35,4.39,4.27,4.39,102813,4.35,4.39,4.27,4.39,102813,0.0,1.0
2020-11-12,4.19,4.31,4.17,4.31,99691,4.19,4.31,4.17,4.31,99691,0.0,1.0
2020-11-13,4.23,4.28,4.16,4.2,60208,4.23,4.28,4.16,4.2,60208,0.0,1.0
2020-11-16,4.28,4.34,4.16,4.31,366938,4.28,4.34,4.16,4.31,366938,0.0,1.0
2020-11-17,4.36,4.41,4.23,4.23,122362,4.36,4.41,4.23,4.23,122362,0.0,1.0
2020-11-18,4.44,4.46,4.26,4.37,166397,4.44,4.46,4.26,4.37,166397,0.0,1.0
2020-11-19,4.36,4.44,4.15,4.43,332466,4.36,4.44,4.15,4.43,332466,0.0,1.0
2020-11-20,4.36,4.42,4.26,4.32,120358,4.36,4.42,4.26,4.32,120358,0.0,1.0
2020-11-23,4.44,4.48,4.37,4.41,99346,4.44,4.48,4.37,4.41,99346,0.0,1.0
2020-11-24,4.74,4.85,4.45,4.46,248928,4.74,4.85,4.45,4.46,248928,0.0,1.0
2020-11-25,4.66,4.71,4.55,4.71,88800,4.66,4.71,4.55,4.71,88800,0.0,1.0
2020-11-27,4.58,4.68,4.46,4.65,98673,4.58,4.68,4.46,4.65,98673,0.0,1.0
2020-11-30,4.51,4.61,4.45,4.54,192023,4.51,4.61,4.45,4.54,192023,0.0,1.0
2020-12-01,4.56,4.64,4.44,4.53,232383,4.56,4.64,4.44,4.53,232383,0.0,1.0
2020-12-02,4.49,4.57,4.36,4.52,152521,4.49,4.57,4.36,4.52,152521,0.0,1.0
2020-12-03,4.48,4.52,4.45,4.47,87487,4.48,4.52,4.45,4.47,87487,0.0,1.0
2020-12-04,4.69,4.72,4.47,4.51,210112,4.69,4.72,4.47,4.51,210112,0.0,1.0
2020-12-07,4.55,4.68,4.51,4.66,144480,4.55,4.68,4.51,4.66,144480,0.0,1.0
2020-12-08,4.64,4.68,4.51,4.51,170694,4.64,4.68,4.51,4.51,170694,0.0,1.0
2020-12-09,4.57,4.73,4.54,4.67,154945,4.57,4.73,4.54,4.67,154945,0.0,1.0
2020-12-10,4.63,4.71,4.55,4.56,239142,4.63,4.71,4.55,4.56,239142,0.0,1.0
2020-12-11,4.59,4.7,4.5,4.64,274170,4.59,4.7,4.5,4.64,274170,0.0,1.0
2020-12-14,4.87,4.96,4.6,4.6,403764,4.87,4.96,4.6,4.6,403764,0.0,1.0
2020-12-15,4.95,4.97,4.74,4.8,271998,4.95,4.97,4.74,4.8,271998,0.0,1.0
2020-12-16,5.26,5.36,4.8501,4.95,404712,5.26,5.36,4.8501,4.95,404712,0.0,1.0
2020-12-17,5.23,5.3,5.09,5.25,284218,5.23,5.3,5.09,5.25,284218,0.0,1.0
2020-12-18,4.95,5.45,4.88,5.27,1170581,4.95,5.45,4.88,5.27,1170581,0.0,1.0
2020-12-21,5.01,5.07,4.81,4.87,210932,5.01,5.07,4.81,4.87,210932,0.0,1.0
2020-12-22,4.74,5.02,4.7,5.02,192792,4.74,5.02,4.7,5.02,192792,0.0,1.0
2020-12-23,4.86,4.95,4.7479,4.75,174229,4.86,4.95,4.7479,4.75,174229,0.0,1.0
2020-12-24,4.8,4.88,4.76,4.88,68230,4.8,4.88,4.76,4.88,68230,0.0,1.0
2020-12-28,4.74,4.99,4.66,4.8,220502,4.74,4.99,4.66,4.8,220502,0.0,1.0
2020-12-29,4.67,4.76,4.59,4.72,239712,4.67,4.76,4.59,4.72,239712,0.0,1.0
2020-12-30,4.65,4.72,4.615,4.66,202320,4.65,4.72,4.615,4.66,202320,0.0,1.0
2020-12-31,4.68,4.795,4.62,4.64,272837,4.68,4.795,4.62,4.64,272837,0.0,1.0
2021-01-04,4.81,4.82,4.64,4.68,186739,4.81,4.82,4.64,4.68,186739,0.0,1.0
2021-01-05,4.82,4.9,4.79,4.8,248853,4.82,4.9,4.79,4.8,248853,0.0,1.0
2021-01-06,5.2,5.25,4.91,4.91,380908,5.2,5.25,4.91,4.91,380908,0.0,1.0
2021-01-07,5.31,5.33,5.19,5.23,203775,5.31,5.33,5.19,5.23,203775,0.0,1.0
2021-01-08,5.22,5.35,5.13,5.35,193349,5.22,5.35,5.13,5.35,193349,0.0,1.0
2021-01-11,5.21,5.2501,5.09,5.16,161996,5.21,5.2501,5.09,5.16,161996,0.0,1.0
2021-01-12,5.14,5.25,5.105,5.23,84085,5.14,5.25,5.105,5.23,84085,0.0,1.0
2021-01-13,5.2,5.25,5.04,5.11,159227,5.2,5.25,5.04,5.11,159227,0.0,1.0
2021-01-14,5.28,5.39,5.2197,5.25,133979,5.28,5.39,5.2197,5.25,133979,0.0,1.0
2021-01-15,5.31,5.37,5.2,5.23,137202,5.31,5.37,5.2,5.23,137202,0.0,1.0
2021-01-19,5.21,5.4,5.175,5.31,172252,5.21,5.4,5.175,5.31,172252,0.0,1.0
2021-01-20,5.18,5.28,5.12,5.25,133590,5.18,5.28,5.12,5.25,133590,0.0,1.0
2021-01-21,5.15,5.23,5.07,5.21,173709,5.15,5.23,5.07,5.21,173709,0.0,1.0
2021-01-22,5.23,5.26,5.07,5.12,155715,5.23,5.26,5.07,5.12,155715,0.0,1.0
2021-01-25,5.3,5.32,5.14,5.19,90181,5.3,5.32,5.14,5.19,90181,0.0,1.0
2021-01-26,5.12,5.29,4.99,5.29,429977,5.12,5.29,4.99,5.29,429977,0.0,1.0
2021-01-27,5.02,5.17,4.91,4.97,235505,5.02,5.17,4.91,4.97,235505,0.0,1.0
2021-01-28,4.86,5.03,4.77,5.03,252637,4.86,5.03,4.77,5.03,252637,0.0,1.0
2021-01-29,4.8,4.95,4.8,4.86,258027,4.8,4.95,4.8,4.86,258027,0.0,1.0
2021-02-01,4.99,5.01,4.78,4.84,171109,4.99,5.01,4.78,4.84,171109,0.0,1.0
2021-02-02,4.93,5.1,4.9,5.08,155621,4.93,5.1,4.9,5.08,155621,0.0,1.0
2021-02-03,4.95,5.0,4.92,4.93,91866,4.95,5.0,4.92,4.93,91866,0.0,1.0
2021-02-04,5.11,5.12,4.96,4.97,139998,5.11,5.12,4.96,4.97,139998,0.0,1.0
2021-02-05,5.22,5.3,5.14,5.17,230436,5.22,5.3,5.14,5.17,230436,0.0,1.0
2021-02-08,5.27,5.31,5.18,5.28,186478,5.27,5.31,5.18,5.28,186478,0.0,1.0
2021-02-09,5.46,5.51,5.24,5.31,195362,5.46,5.51,5.24,5.31,195362,0.0,1.0
2021-02-10,5.45,5.59,5.4,5.5,139043,5.45,5.59,5.4,5.5,139043,0.0,1.0
2021-02-11,5.48,5.58,5.37,5.44,242314,5.48,5.58,5.37,5.44,242314,0.0,1.0
2021-02-12,5.38,5.49,5.345,5.49,91664,5.38,5.49,5.345,5.49,91664,0.0,1.0
2021-02-16,5.48,5.525,5.32,5.43,216849,5.48,5.525,5.32,5.43,216849,0.0,1.0
2021-02-17,5.44,5.5,5.385,5.45,93726,5.44,5.5,5.385,5.45,93726,0.0,1.0
2021-02-18,5.42,5.47,5.35,5.43,139650,5.42,5.47,5.35,5.43,139650,0.0,1.0
2021-02-19,5.33,5.44,5.27,5.42,204154,5.33,5.44,5.27,5.42,204154,0.0,1.0
2021-02-22,5.4,5.5,5.32,5.32,175736,5.4,5.5,5.32,5.32,175736,0.0,1.0
2021-02-23,5.35,5.46,5.25,5.38,138567,5.35,5.46,5.25,5.38,138567,0.0,1.0
2021-02-24,5.54,5.555,5.32,5.38,187778,5.54,5.555,5.32,5.38,187778,0.0,1.0
2021-02-25,5.4,5.57,5.35,5.44,107444,5.4,5.57,5.35,5.44,107444,0.0,1.0
2021-02-26,5.41,5.56,5.33,5.43,129478,5.41,5.56,5.33,5.43,129478,0.0,1.0
2021-03-01,5.56,5.63,5.42,5.52,172331,5.56,5.63,5.42,5.52,172331,0.0,1.0
2021-03-02,5.75,5.84,5.46,5.49,244554,5.75,5.84,5.46,5.49,244554,0.0,1.0
2021-03-03,5.83,6.09,5.73,5.82,452072,5.83,6.09,5.73,5.82,452072,0.0,1.0
2021-03-04,5.92,6.21,5.81,5.9,702580,5.92,6.21,5.81,5.9,702580,0.0,1.0
2021-03-05,6.39,6.4,5.93,5.97,547050,6.39,6.4,5.93,5.97,547050,0.0,1.0
2021-03-08,6.58,6.6,6.19,6.4,909489,6.58,6.6,6.19,6.4,909489,0.0,1.0
2021-03-09,6.49,6.82,6.44,6.58,507225,6.49,6.82,6.44,6.58,507225,0.0,1.0
2021-03-10,6.83,6.85,6.45,6.51,424880,6.83,6.85,6.45,6.51,424880,0.0,1.0
2021-03-11,6.79,7.05,6.68,6.82,486620,6.79,7.05,6.68,6.82,486620,0.0,1.0
2021-03-12,7.14,7.23,6.7401,6.83,335886,7.14,7.23,6.7401,6.83,335886,0.0,1.0
2021-03-15,7.215,7.215,6.995,7.2,236320,7.215,7.215,6.995,7.2,236320,0.0,1.0
2021-03-16,7.03,7.2,6.85,7.2,246562,7.03,7.2,6.85,7.2,246562,0.0,1.0
2021-03-17,6.88,7.08,6.76,6.99,297969,6.88,7.08,6.76,6.99,297969,0.0,1.0
2021-03-18,6.57,6.94,6.57,6.91,292670,6.57,6.94,6.57,6.91,292670,0.0,1.0
2021-03-19,6.54,6.94,6.45,6.53,649609,6.54,6.94,6.45,6.53,649609,0.0,1.0
2021-03-22,6.34,6.57,6.22,6.26,384262,6.34,6.57,6.22,6.26,384262,0.0,1.0
2021-03-23,6.08,6.34,6.08,6.22,380372,6.08,6.34,6.08,6.22,380372,0.0,1.0
2021-03-24,5.92,6.26,5.92,6.08,264352,5.92,6.26,5.92,6.08,264352,0.0,1.0
2021-03-25,5.95,6.09,5.85,5.9,245166,5.95,6.09,5.85,5.9,245166,0.0,1.0
2021-03-26,6.19,6.22,6.0,6.03,133176,6.19,6.22,6.0,6.03,133176,0.0,1.0
2021-03-29,6.0,6.35,6.0,6.18,251944,6.0,6.35,6.0,6.18,251944,0.0,1.0
2021-03-30,6.27,6.3,5.97,6.0,226526,6.27,6.3,5.97,6.0,226526,0.0,1.0
2021-03-31,6.27,6.379,6.245,6.29,571699,6.27,6.379,6.245,6.29,571699,0.0,1.0
2021-04-01,6.43,6.43,6.25,6.32,126278,6.43,6.43,6.25,6.32,126278,0.0,1.0
2021-04-05,6.42,6.53,6.36,6.48,184228,6.42,6.53,6.36,6.48,184228,0.0,1.0
2021-04-06,6.56,6.69,6.39,6.45,292942,6.56,6.69,6.39,6.45,292942,0.0,1.0
2021-04-07,6.36,6.59,6.32,6.5,199470,6.36,6.59,6.32,6.5,199470,0.0,1.0
2021-04-08,6.49,6.58,6.32,6.38,239948,6.49,6.58,6.32,6.38,239948,0.0,1.0
2021-04-09,6.38,6.51,6.3,6.45,118013,6.38,6.51,6.3,6.45,118013,0.0,1.0
2021-04-12,6.31,6.35,6.25,6.35,79138,6.31,6.35,6.25,6.35,79138,0.0,1.0
2021-04-13,6.35,6.38,6.18,6.27,152344,6.35,6.38,6.18,6.27,152344,0.0,1.0
2021-04-14,6.41,6.44,6.27,6.32,114889,6.41,6.44,6.27,6.32,114889,0.0,1.0
2021-04-15,6.52,6.53,6.28,6.47,124046,6.52,6.53,6.28,6.47,124046,0.0,1.0
2021-04-16,6.41,6.57,6.31,6.46,116839,6.41,6.57,6.31,6.46,116839,0.0,1.0
2021-04-19,6.29,6.5698,6.25,6.36,135890,6.29,6.5698,6.25,6.36,135890,0.0,1.0
2021-04-20,6.3,6.34,6.12,6.27,205047,6.3,6.34,6.12,6.27,205047,0.0,1.0
2021-04-21,6.35,6.43,6.26,6.32,73745,6.35,6.43,6.26,6.32,73745,0.0,1.0
2021-04-22,6.11,6.35,6.08,6.35,171065,6.11,6.35,6.08,6.35,171065,0.0,1.0
2021-04-23,6.09,6.175,6.06,6.11,121062,6.09,6.175,6.06,6.11,121062,0.0,1.0
2021-04-26,6.35,6.4,6.06,6.1,160615,6.35,6.4,6.06,6.1,160615,0.0,1.0
2021-04-27,6.3,6.42,6.26,6.35,86295,6.3,6.42,6.26,6.35,86295,0.0,1.0
2021-04-28,6.22,6.32,6.15,6.32,66516,6.22,6.32,6.15,6.32,66516,0.0,1.0
2021-04-29,6.18,6.25,6.11,6.23,69627,6.18,6.25,6.11,6.23,69627,0.0,1.0
2021-04-30,6.17,6.22,6.09,6.11,161555,6.17,6.22,6.09,6.11,161555,0.0,1.0
2021-05-03,6.33,6.35,6.18,6.2,216515,6.33,6.35,6.18,6.2,216515,0.0,1.0
2021-05-04,6.28,6.32,6.22,6.28,300649,6.28,6.32,6.22,6.28,300649,0.0,1.0
2021-05-05,6.43,6.47,6.25,6.32,128090,6.43,6.47,6.25,6.32,128090,0.0,1.0
2021-05-06,6.45,6.48,6.34,6.42,119503,6.45,6.48,6.34,6.42,119503,0.0,1.0
2021-05-07,6.49,6.51,6.415,6.42,408562,6.49,6.51,6.415,6.42,408562,0.0,1.0
2021-05-10,6.41,6.76,6.38,6.76,103851,6.41,6.76,6.38,6.76,103851,0.0,1.0
2021-05-11,6.32,6.35,6.22,6.3,89192,6.32,6.35,6.22,6.3,89192,0.0,1.0
2021-05-12,6.23,6.34,6.2,6.26,119467,6.23,6.34,6.2,6.26,119467,0.0,1.0
2021-05-13,6.35,6.38,6.2282,6.24,92079,6.35,6.38,6.2282,6.24,92079,0.0,1.0
2021-05-14,6.47,6.49,6.345,6.41,115931,6.47,6.49,6.345,6.41,115931,0.0,1.0
2021-05-17,6.59,6.62,6.46,6.47,80637,6.59,6.62,6.46,6.47,80637,0.0,1.0
2021-05-18,6.5,6.61,6.5,6.57,126847,6.5,6.61,6.5,6.57,126847,0.0,1.0
2021-05-19,6.52,6.57,6.36,6.44,97692,6.52,6.57,6.36,6.44,97692,0.0,1.0
2021-05-20,6.61,6.7,6.475,6.52,102795,6.61,6.7,6.475,6.52,102795,0.0,1.0
2021-05-21,6.72,6.74,6.6,6.67,146100,6.72,6.74,6.6,6.67,146100,0.0,1.0
2021-05-24,6.73,6.74,6.61,6.72,113541,6.73,6.74,6.61,6.72,113541,0.0,1.0
2021-05-25,6.51,6.83,6.49,6.75,120632,6.51,6.83,6.49,6.75,120632,0.0,1.0
2021-05-26,6.67,6.7,6.48,6.51,84508,6.67,6.7,6.48,6.51,84508,0.0,1.0
2021-05-27,6.69,6.8803,6.66,6.74,266153,6.69,6.8803,6.66,6.74,266153,0.0,1.0
2021-05-28,6.76,6.79,6.67,6.72,68909,6.76,6.79,6.67,6.72,68909,0.0,1.0
2021-06-01,6.88,6.92,6.73,6.78,121230,6.88,6.92,6.73,6.78,121230,0.0,1.0
2021-06-02,6.92,6.94,6.83,6.89,84043,6.92,6.94,6.83,6.89,84043,0.0,1.0
2021-06-03,7.01,7.06,6.86,6.91,183809,7.01,7.06,6.86,6.91,183809,0.0,1.0
2021-06-04,6.85,7.06,6.84,7.06,82524,6.85,7.06,6.84,7.06,82524,0.0,1.0
2021-06-07,6.69,6.95,6.63,6.89,143213,6.69,6.95,6.63,6.89,143213,0.0,1.0
2021-06-08,6.86,6.94,6.69,6.69,179542,6.86,6.94,6.69,6.69,179542,0.0,1.0
2021-06-09,7.2,7.22,6.8,6.85,285313,7.2,7.22,6.8,6.85,285313,0.0,1.0
2021-06-10,6.93,7.23,6.91,7.21,185896,6.93,7.23,6.91,7.21,185896,0.0,1.0
2021-06-11,6.8,7.0,6.695,6.99,201797,6.8,7.0,6.695,6.99,201797,0.0,1.0
2021-06-14,6.86,6.97,6.791,6.8,142718,6.86,6.97,6.791,6.8,142718,0.0,1.0
2021-06-15,6.96,6.96,6.809,6.86,91064,6.96,6.96,6.809,6.86,91064,0.0,1.0
2021-06-16,6.89,7.03,6.845,6.91,186335,6.89,7.03,6.845,6.91,186335,0.0,1.0
2021-06-17,6.77,7.01,6.67,6.9,256394,6.77,7.01,6.67,6.9,256394,0.0,1.0
2021-06-18,6.45,6.788,6.37,6.64,372913,6.45,6.788,6.37,6.64,372913,0.0,1.0
2021-06-21,6.59,6.73,6.401,6.51,185535,6.59,6.73,6.401,6.51,185535,0.0,1.0
2021-06-22,6.57,6.69,6.48,6.57,176046,6.57,6.69,6.48,6.57,176046,0.0,1.0
2021-06-23,6.57,6.6646,6.54,6.56,110313,6.57,6.6646,6.54,6.56,110313,0.0,1.0
2021-06-24,6.63,6.71,6.57,6.61,122548,6.63,6.71,6.57,6.61,122548,0.0,1.0
2021-06-25,6.42,6.68,6.37,6.63,545189,6.42,6.68,6.37,6.63,545189,0.0,1.0
2021-06-28,6.5,6.53,6.39,6.46,154285,6.5,6.53,6.39,6.46,154285,0.0,1.0
2021-06-29,6.58,6.73,6.46,6.55,136551,6.58,6.73,6.46,6.55,136551,0.0,1.0
2021-06-30,6.59,6.66,6.51,6.56,120342,6.59,6.66,6.51,6.56,120342,0.0,1.0
2021-07-01,6.6,6.7,6.59,6.6,112999,6.6,6.7,6.59,6.6,112999,0.0,1.0
2021-07-02,6.43,6.63,6.4,6.63,73116,6.43,6.63,6.4,6.63,73116,0.0,1.0
2021-07-06,6.23,6.47,6.206,6.41,157874,6.23,6.47,6.206,6.41,157874,0.0,1.0
2021-07-07,6.2,6.3873,6.17,6.25,152205,6.2,6.3873,6.17,6.25,152205,0.0,1.0
2021-07-08,6.25,6.33,6.15,6.15,155678,6.25,6.33,6.15,6.15,155678,0.0,1.0
2021-07-09,6.3,6.39,6.27,6.27,54869,6.3,6.39,6.27,6.27,54869,0.0,1.0
2021-07-12,6.42,6.43,6.26,6.32,105393,6.42,6.43,6.26,6.32,105393,0.0,1.0
2021-07-13,6.29,6.42,6.26,6.4,91057,6.29,6.42,6.26,6.4,91057,0.0,1.0
2021-07-14,6.21,6.37,6.16,6.31,93833,6.21,6.37,6.16,6.31,93833,0.0,1.0
2021-07-15,6.2,6.24,6.0931,6.15,97888,6.2,6.24,6.0931,6.15,97888,0.0,1.0
2021-07-16,6.13,6.28,6.13,6.26,73397,6.13,6.28,6.13,6.26,73397,0.0,1.0
2021-07-19,6.03,6.16,5.9,6.01,190584,6.03,6.16,5.9,6.01,190584,0.0,1.0
2021-07-20,6.17,6.31,6.04,6.07,141662,6.17,6.31,6.04,6.07,141662,0.0,1.0
2021-07-21,6.3,6.42,6.19,6.19,63258,6.3,6.42,6.19,6.19,63258,0.0,1.0
2021-07-22,6.09,6.29,6.06,6.29,71721,6.09,6.29,6.06,6.29,71721,0.0,1.0
2021-07-23,6.06,6.155,6.05,6.09,67130,6.06,6.155,6.05,6.09,67130,0.0,1.0
2021-07-26,6.19,6.26,6.06,6.06,88438,6.19,6.26,6.06,6.06,88438,0.0,1.0
2021-07-27,6.08,6.1547,6.0,6.14,49035,6.08,6.1547,6.0,6.14,49035,0.0,1.0
2021-07-28,6.1,6.19,6.01,6.07,80650,6.1,6.19,6.01,6.07,80650,0.0,1.0
2021-07-29,6.16,6.21,6.09,6.14,68121,6.16,6.21,6.09,6.14,68121,0.0,1.0
2021-07-30,6.11,6.19,6.1,6.12,63852,6.11,6.19,6.1,6.12,63852,0.0,1.0
2021-08-02,6.1,6.24,6.07,6.18,104695,6.1,6.24,6.07,6.18,104695,0.0,1.0
2021-08-03,6.11,6.17,6.05,6.12,113851,6.11,6.17,6.05,6.12,113851,0.0,1.0
2021-08-04,6.03,6.1,6.0,6.05,99966,6.03,6.1,6.0,6.05,99966,0.0,1.0
2021-08-05,6.06,6.1364,6.03,6.03,47651,6.06,6.1364,6.03,6.03,47651,0.0,1.0
2021-08-06,5.98,6.13,5.8,6.07,304713,5.98,6.13,5.8,6.07,304713,0.0,1.0
2021-08-09,5.96,6.02,5.9,5.99,73904,5.96,6.02,5.9,5.99,73904,0.0,1.0
2021-08-10,6.1,6.24,5.9101,5.95,168248,6.1,6.24,5.9101,5.95,168248,0.0,1.0
2021-08-11,6.25,6.28,5.985,6.13,120123,6.25,6.28,5.985,6.13,120123,0.0,1.0
2021-08-12,6.17,6.28,6.12,6.28,73204,6.17,6.28,6.12,6.28,73204,0.0,1.0
2021-08-13,6.04,6.1994,6.04,6.19,80003,6.04,6.1994,6.04,6.19,80003,0.0,1.0
2021-08-16,6.05,6.17,6.01,6.04,63609,6.05,6.17,6.01,6.04,63609,0.0,1.0
2021-08-17,5.93,6.2618,5.84,6.2618,70598,5.93,6.2618,5.84,6.2618,70598,0.0,1.0
2021-08-18,5.9,6.06,5.9,5.91,74178,5.9,6.06,5.9,5.91,74178,0.0,1.0
2021-08-19,5.85,5.89,5.76,5.83,109931,5.85,5.89,5.76,5.83,109931,0.0,1.0
2021-08-20,5.94,6.02,5.8,5.8,84506,5.94,6.02,5.8,5.8,84506,0.0,1.0
2021-08-23,6.05,6.06,5.95,6.02,58507,6.05,6.06,5.95,6.02,58507,0.0,1.0
2021-08-24,6.03,6.1,6.01,6.04,53837,6.03,6.1,6.01,6.04,53837,0.0,1.0
2021-08-25,5.98,6.13,5.98,6.06,82011,5.98,6.13,5.98,6.06,82011,0.0,1.0
2021-08-26,6.03,6.08,5.91,5.95,104215,6.03,6.08,5.91,5.95,104215,0.0,1.0
2021-08-27,6.28,6.31,6.02,6.03,134411,6.28,6.31,6.02,6.03,134411,0.0,1.0
2021-08-30,6.09,6.32,6.03,6.32,90519,6.09,6.32,6.03,6.32,90519,0.0,1.0
2021-08-31,6.09,6.2641,6.08,6.08,64665,6.09,6.2641,6.08,6.08,64665,0.0,1.0
2021-09-01,5.82,6.08,5.73,6.04,180064,5.82,6.08,5.73,6.04,180064,0.0,1.0
2021-09-02,5.66,5.82,5.64,5.82,376973,5.66,5.82,5.64,5.82,376973,0.0,1.0
2021-09-03,5.63,5.75,5.62,5.64,123497,5.63,5.75,5.62,5.64,123497,0.0,1.0
2021-09-07,5.68,5.72,5.53,5.63,151559,5.68,5.72,5.53,5.63,151559,0.0,1.0
2021-09-08,5.63,5.65,5.545,5.65,114097,5.63,5.65,5.545,5.65,114097,0.0,1.0
2021-09-09,5.54,5.62,5.53,5.59,121819,5.54,5.62,5.53,5.59,121819,0.0,1.0
2021-09-10,5.55,5.59,5.535,5.56,78339,5.55,5.59,5.535,5.56,78339,0.0,1.0
2021-09-13,5.51,5.71,5.5,5.56,106651,5.51,5.71,5.5,5.56,106651,0.0,1.0
2021-09-14,5.55,5.5767,5.5,5.54,100331,5.55,5.5767,5.5,5.54,100331,0.0,1.0
2021-09-15,5.63,5.6486,5.46,5.52,176247,5.63,5.6486,5.46,5.52,176247,0.0,1.0
2021-09-16,5.47,5.61,5.45,5.61,86060,5.47,5.61,5.45,5.61,86060,0.0,1.0
2021-09-17,5.4,5.49,5.33,5.49,659516,5.4,5.49,5.33,5.49,659516,0.0,1.0
2021-09-20,5.43,5.54,5.22,5.3,282441,5.43,5.54,5.22,5.3,282441,0.0,1.0
2021-09-21,5.28,5.46,5.27,5.45,135286,5.28,5.46,5.27,5.45,135286,0.0,1.0
2021-09-22,5.44,5.57,5.31,5.32,107183,5.44,5.57,5.31,5.32,107183,0.0,1.0
2021-09-23,5.48,5.56,5.43,5.45,94192,5.48,5.56,5.43,5.45,94192,0.0,1.0
2021-09-24,5.59,5.61,5.41,5.45,99243,5.59,5.61,5.41,5.45,99243,0.0,1.0
2021-09-27,5.6,5.73,5.58,5.59,183488,5.6,5.73,5.58,5.59,183488,0.0,1.0
2021-09-28,5.56,5.645,5.52,5.59,106560,5.56,5.645,5.52,5.59,106560,0.0,1.0
2021-09-29,5.52,5.64,5.48,5.6,120452,5.52,5.64,5.48,5.6,120452,0.0,1.0
2021-09-30,5.43,5.57,5.43,5.55,71731,5.43,5.57,5.43,5.55,71731,0.0,1.0
2021-10-01,5.53,5.59,5.37,5.45,143327,5.53,5.59,5.37,5.45,143327,0.0,1.0
2021-10-04,5.49,5.55,5.42,5.55,86061,5.49,5.55,5.42,5.55,86061,0.0,1.0
2021-10-05,5.55,5.67,5.403,5.49,118950,5.55,5.67,5.403,5.49,118950,0.0,1.0
2021-10-06,5.48,5.54,5.4,5.48,65812,5.48,5.54,5.4,5.48,65812,0.0,1.0
2021-10-07,5.66,5.68,5.49,5.49,122847,5.66,5.68,5.49,5.49,122847,0.0,1.0
2021-10-08,5.66,5.72,5.52,5.67,81560,5.66,5.72,5.52,5.67,81560,0.0,1.0
2021-10-11,5.57,5.74,5.55,5.68,36446,5.57,5.74,5.55,5.68,36446,0.0,1.0
2021-10-12,5.52,5.58,5.46,5.57,60125,5.52,5.58,5.46,5.57,60125,0.0,1.0
2021-10-13,5.47,5.53,5.43,5.51,66615,5.47,5.53,5.43,5.51,66615,0.0,1.0
2021-10-14,5.49,5.6,5.47,5.52,98561,5.49,5.6,5.47,5.52,98561,0.0,1.0
2021-10-15,5.45,5.56,5.42,5.56,117843,5.45,5.56,5.42,5.56,117843,0.0,1.0
2021-10-18,5.48,5.54,5.44,5.46,71228,5.48,5.54,5.44,5.46,71228,0.0,1.0
2021-10-19,5.53,5.58,5.43,5.49,69365,5.53,5.58,5.43,5.49,69365,0.0,1.0
2021-10-20,5.56,5.58,5.49,5.54,29021,5.56,5.58,5.49,5.54,29021,0.0,1.0
2021-10-21,5.48,5.59,5.43,5.56,102412,5.48,5.59,5.43,5.56,102412,0.0,1.0
2021-10-22,5.54,5.59,5.44,5.45,58469,5.54,5.59,5.44,5.45,58469,0.0,1.0
2021-10-25,5.58,5.6,5.48,5.54,84793,5.58,5.6,5.48,5.54,84793,0.0,1.0
2021-10-26,5.65,5.69,5.5355,5.6,81605,5.65,5.69,5.5355,5.6,81605,0.0,1.0
2021-10-27,5.62,5.67,5.4301,5.62,86101,5.62,5.67,5.4301,5.62,86101,0.0,1.0
2021-10-28,5.66,5.7,5.6,5.62,102404,5.66,5.7,5.6,5.62,102404,0.0,1.0
2021-10-29,5.55,5.675,5.54,5.64,77546,5.55,5.675,5.54,5.64,77546,0.0,1.0
2021-11-01,5.58,5.68,5.48,5.55,96768,5.58,5.68,5.48,5.55,96768,0.0,1.0
2021-11-02,5.5,5.65,5.44,5.57,197623,5.5,5.65,5.44,5.57,197623,0.0,1.0
2021-11-03,5.7,5.8,5.47,5.47,232954,5.7,5.8,5.47,5.47,232954,0.0,1.0
2021-11-04,5.71,5.85,5.62,5.72,132411,5.71,5.85,5.62,5.72,132411,0.0,1.0
2021-11-05,5.92,5.95,5.75,5.75,91322,5.92,5.95,5.75,5.75,91322,0.0,1.0
2021-11-08,5.97,6.0,5.8,5.93,123968,5.97,6.0,5.8,5.93,123968,0.0,1.0
2021-11-09,5.89,6.0,5.8,6.0,83613,5.89,6.0,5.8,6.0,83613,0.0,1.0
2021-11-10,5.115,5.25,5.0,5.08,2033360,5.115,5.25,5.0,5.08,2033360,0.0,1.0
2021-11-11,5.17,5.27,5.13,5.13,563040,5.17,5.27,5.13,5.13,563040,0.0,1.0
2021-11-12,5.13,5.25,5.09,5.17,733282,5.13,5.25,5.09,5.17,733282,0.0,1.0
2021-11-15,5.21,5.35,5.085,5.17,8133356,5.21,5.35,5.085,5.17,8133356,0.0,1.0
2021-11-16,5.1,5.32,5.1,5.26,692258,5.1,5.32,5.1,5.26,692258,0.0,1.0
2021-11-17,5.02,5.18,4.98,5.11,761122,5.02,5.18,4.98,5.11,761122,0.0,1.0
2021-11-18,4.93,5.04,4.92,5.04,391545,4.93,5.04,4.92,5.04,391545,0.0,1.0
2021-11-19,4.99,5.0701,4.91,4.91,400597,4.99,5.0701,4.91,4.91,400597,0.0,1.0
2021-11-22,4.99,5.08,4.96,4.99,316552,4.99,5.08,4.96,4.99,316552,0.0,1.0
2021-11-23,4.93,5.05,4.9,4.99,321879,4.93,5.05,4.9,4.99,321879,0.0,1.0
2021-11-24,4.97,5.03,4.91,4.91,227645,4.97,5.03,4.91,4.91,227645,0.0,1.0
2021-11-26,4.77,4.85,4.68,4.8,220703,4.77,4.85,4.68,4.8,220703,0.0,1.0
2021-11-29,4.82,5.06,4.77,4.92,424823,4.82,5.06,4.77,4.92,424823,0.0,1.0
2021-11-30,4.88,5.01,4.77,4.82,395594,4.88,5.01,4.77,4.82,395594,0.0,1.0
2021-12-01,4.69,5.03,4.69,5.03,457077,4.69,5.03,4.69,5.03,457077,0.0,1.0
2021-12-02,4.74,4.82,4.65,4.71,305391,4.74,4.82,4.65,4.71,305391,0.0,1.0
2021-12-03,4.56,4.7838,4.56,4.77,441487,4.56,4.7838,4.56,4.77,441487,0.0,1.0
2021-12-06,4.8,4.9,4.55,4.55,689674,4.8,4.9,4.55,4.55,689674,0.0,1.0
2021-12-07,4.95,5.02,4.8559,4.87,396499,4.95,5.02,4.8559,4.87,396499,0.0,1.0
2021-12-08,5.16,5.2299,4.87,4.91,682975,5.16,5.2299,4.87,4.91,682975,0.0,1.0
2021-12-09,5.3,5.375,5.125,5.17,351299,5.3,5.375,5.125,5.17,351299,0.0,1.0
2021-12-10,5.3,5.35,5.175,5.3,289595,5.3,5.35,5.175,5.3,289595,0.0,1.0
2021-12-13,5.2,5.38,5.18,5.29,232505,5.2,5.38,5.18,5.29,232505,0.0,1.0
2021-12-14,5.11,5.24,5.1,5.19,239302,5.11,5.24,5.1,5.19,239302,0.0,1.0
2021-12-15,5.03,5.15,5.01,5.08,363925,5.03,5.15,5.01,5.08,363925,0.0,1.0
2021-12-16,4.97,5.1,4.97,5.065,241548,4.97,5.1,4.97,5.065,241548,0.0,1.0
2021-12-17,4.97,5.11,4.92,4.97,362219,4.97,5.11,4.92,4.97,362219,0.0,1.0
2021-12-20,4.97,5.01,4.8321,4.88,266580,4.97,5.01,4.8321,4.88,266580,0.0,1.0
2021-12-21,4.99,5.05,4.9508,4.98,223280,4.99,5.05,4.9508,4.98,223280,0.0,1.0
2021-12-22,5.0,5.015,4.93,4.99,216584,5.0,5.015,4.93,4.99,216584,0.0,1.0
2021-12-23,5.08,5.14,4.99,4.99,180566,5.08,5.14,4.99,4.99,180566,0.0,1.0
2021-12-27,5.07,5.07,4.99,5.06,249897,5.07,5.07,4.99,5.06,249897,0.0,1.0
2021-12-28,5.04,5.065,4.95,5.04,431344,5.04,5.065,4.95,5.04,431344,0.0,1.0
2021-12-29,5.02,5.09,4.985,5.04,243487,5.02,5.09,4.985,5.04,243487,0.0,1.0
2021-12-30,4.99,5.075,4.96,5.0,214071,4.99,5.075,4.96,5.0,214071,0.0,1.0
2021-12-31,5.05,5.05,4.95,4.95,288849,5.05,5.05,4.95,4.95,288849,0.0,1.0
2022-01-03,5.28,5.32,4.98,5.08,446287,5.28,5.32,4.98,5.08,446287,0.0,1.0
2022-01-04,5.27,5.38,5.13,5.29,246648,5.27,5.38,5.13,5.29,246648,0.0,1.0
2022-01-05,5.25,5.37,5.23,5.26,205042,5.25,5.37,5.23,5.26,205042,0.0,1.0
2022-01-06,5.27,5.365,5.185,5.28,194507,5.27,5.365,5.185,5.28,194507,0.0,1.0
2022-01-07,5.15,5.3,5.145,5.28,138002,5.15,5.3,5.145,5.28,138002,0.0,1.0
2022-01-10,5.1,5.16,5.02,5.13,107859,5.1,5.16,5.02,5.13,107859,0.0,1.0
2022-01-11,5.02,5.12,5.01,5.08,181007,5.02,5.12,5.01,5.08,181007,0.0,1.0
2022-01-12,5.07,5.13,4.99,5.07,223961,5.07,5.13,4.99,5.07,223961,0.0,1.0
2022-01-13,5.15,5.19,5.0346,5.08,311502,5.15,5.19,5.0346,5.08,311502,0.0,1.0
2022-01-14,5.15,5.18,5.1,5.15,279611,5.15,5.18,5.1,5.15,279611,0.0,1.0
2022-01-18,4.94,5.11,4.94,5.11,225406,4.94,5.11,4.94,5.11,225406,0.0,1.0
2022-01-19,4.77,4.99,4.77,4.99,250174,4.77,4.99,4.77,4.99,250174,0.0,1.0
2022-01-20,4.74,4.855,4.72,4.7448,190385,4.74,4.855,4.72,4.7448,190385,0.0,1.0
2022-01-21,4.8,4.845,4.69,4.79,294873,4.8,4.845,4.69,4.79,294873,0.0,1.0
2022-01-24,4.79,4.83,4.58,4.76,404353,4.79,4.83,4.58,4.76,404353,0.0,1.0
2022-01-25,4.82,4.88,4.62,4.73,289813,4.82,4.88,4.62,4.73,289813,0.0,1.0
2022-01-26,4.78,4.935,4.74,4.9,289371,4.78,4.935,4.74,4.9,289371,0.0,1.0
2022-01-27,4.79,4.87,4.755,4.83,302138,4.79,4.87,4.755,4.83,302138,0.0,1.0
2022-01-28,4.92,4.94,4.69,4.77,278237,4.92,4.94,4.69,4.77,278237,0.0,1.0
2022-01-31,4.9,4.91,4.84,4.885,117192,4.9,4.91,4.84,4.885,117192,0.0,1.0
2022-02-01,4.81,4.9,4.75,4.88,139814,4.81,4.9,4.75,4.88,139814,0.0,1.0
2022-02-02,4.72,4.83,4.71,4.83,140420,4.72,4.83,4.71,4.83,140420,0.0,1.0
2022-02-03,4.71,4.75,4.68,4.69,144753,4.71,4.75,4.68,4.69,144753,0.0,1.0
2022-02-04,4.68,4.725,4.62,4.68,173352,4.68,4.725,4.62,4.68,173352,0.0,1.0
2022-02-07,4.67,4.74,4.66,4.68,123546,4.67,4.74,4.66,4.68,123546,0.0,1.0
2022-02-08,4.78,4.82,4.65,4.65,188287,4.78,4.82,4.65,4.65,188287,0.0,1.0
2022-02-09,4.77,4.82,4.71,4.78,155014,4.77,4.82,4.71,4.78,155014,0.0,1.0
2022-02-10,4.71,4.82,4.64,4.69,155854,4.71,4.82,4.64,4.69,155854,0.0,1.0
2022-02-11,4.67,4.75,4.655,4.68,120250,4.67,4.75,4.655,4.68,120250,0.0,1.0
2022-02-14,4.68,4.8058,4.63,4.65,202181,4.68,4.8058,4.63,4.65,202181,0.0,1.0
2022-02-15,4.73,4.79,4.67,4.74,153546,4.73,4.79,4.67,4.74,153546,0.0,1.0
2022-02-16,4.7,4.74,4.68,4.69,89497,4.7,4.74,4.68,4.69,89497,0.0,1.0
2022-02-17,4.6,4.73,4.58,4.7,210050,4.6,4.73,4.58,4.7,210050,0.0,1.0
2022-02-18,4.65,4.705,4.57,4.57,140337,4.65,4.705,4.57,4.57,140337,0.0,1.0
2022-02-22,4.6,4.65,4.555,4.62,223230,4.6,4.65,4.555,4.62,223230,0.0,1.0
2022-02-23,4.53,4.67,4.53,4.61,164511,4.53,4.67,4.53,4.61,164511,0.0,1.0
2022-02-24,4.56,4.57,4.42,4.5,231694,4.56,4.57,4.42,4.5,231694,0.0,1.0
2022-02-25,4.63,4.64,4.53,4.57,104968,4.63,4.64,4.53,4.57,104968,0.0,1.0
2022-02-28,4.61,4.7,4.56,4.58,188964,4.61,4.7,4.56,4.58,188964,0.0,1.0
2022-03-01,4.52,4.6599,4.47,4.62,181883,4.52,4.6599,4.47,4.62,181883,0.0,1.0
2022-03-02,4.57,4.62,4.52,4.56,110113,4.57,4.62,4.52,4.56,110113,0.0,1.0
2022-03-03,4.52,4.58,4.48,4.58,162228,4.52,4.58,4.48,4.58,162228,0.0,1.0
2022-03-04,4.47,4.52,4.4502,4.52,128774,4.47,4.52,4.4502,4.52,128774,0.0,1.0
2022-03-07,4.72,4.755,4.435,4.49,331992,4.72,4.755,4.435,4.49,331992,0.0,1.0
2022-03-08,4.5,4.73,4.5,4.71,170056,4.5,4.73,4.5,4.71,170056,0.0,1.0
2022-03-09,4.51,4.59,4.5,4.55,137432,4.51,4.59,4.5,4.55,137432,0.0,1.0
2022-03-10,4.45,4.48,4.42,4.46,182558,4.45,4.48,4.42,4.46,182558,0.0,1.0
2022-03-11,4.17,4.49,4.17,4.48,335847,4.17,4.49,4.17,4.48,335847,0.0,1.0
2022-03-14,3.89,4.16,3.855,4.16,424825,3.89,4.16,3.855,4.16,424825,0.0,1.0
2022-03-15,3.93,3.98,3.78,3.86,430567,3.93,3.98,3.78,3.86,430567,0.0,1.0
2022-03-16,4.06,4.15,3.94,3.94,356867,4.06,4.15,3.94,3.94,356867,0.0,1.0
2022-03-17,4.03,4.115,3.925,4.03,327154,4.03,4.115,3.925,4.03,327154,0.0,1.0
2022-03-18,4.1,4.17,4.04,4.04,313328,4.1,4.17,4.04,4.04,313328,0.0,1.0
2022-03-21,4.08,4.12,4.02,4.08,233396,4.08,4.12,4.02,4.08,233396,0.0,1.0
2022-03-22,4.03,4.12,4.01,4.1,180663,4.03,4.12,4.01,4.1,180663,0.0,1.0
2022-03-23,3.92,4.03,3.92,4.0,207837,3.92,4.03,3.92,4.0,207837,0.0,1.0
2022-03-24,3.92,3.97,3.91,3.92,173842,3.92,3.97,3.91,3.92,173842,0.0,1.0
2022-03-25,3.91,3.94,3.89,3.93,193113,3.91,3.94,3.89,3.93,193113,0.0,1.0
2022-03-28,3.86,3.885,3.82,3.88,227162,3.86,3.885,3.82,3.88,227162,0.0,1.0
2022-03-29,3.99,4.02,3.91,3.91,234793,3.99,4.02,3.91,3.91,234793,0.0,1.0
2022-03-30,3.87,4.0,3.85,3.99,220100,3.87,4.0,3.85,3.99,220100,0.0,1.0
2022-03-31,3.84,3.91,3.81,3.85,272397,3.84,3.91,3.81,3.85,272397,0.0,1.0
2022-04-01,3.84,3.87,3.8,3.84,190126,3.84,3.87,3.8,3.84,190126,0.0,1.0
2022-04-04,3.86,3.945,3.84,3.88,319342,3.86,3.945,3.84,3.88,319342,0.0,1.0
2022-04-05,3.76,3.89,3.75,3.88,209758,3.76,3.89,3.75,3.88,209758,0.0,1.0
2022-04-06,3.68,3.79,3.68,3.79,241656,3.68,3.79,3.68,3.79,241656,0.0,1.0
2022-04-07,3.76,3.79,3.67,3.67,392642,3.76,3.79,3.67,3.67,392642,0.0,1.0
2022-04-08,3.79,3.85,3.73,3.77,247565,3.79,3.85,3.73,3.77,247565,0.0,1.0
2022-04-11,3.67,3.845,3.65,3.8,312352,3.67,3.845,3.65,3.8,312352,0.0,1.0
2022-04-12,3.64,3.74,3.63,3.74,266685,3.64,3.74,3.63,3.74,266685,0.0,1.0
2022-04-13,3.66,3.69,3.635,3.65,166699,3.66,3.69,3.635,3.65,166699,0.0,1.0
2022-04-14,3.65,3.72,3.63,3.66,172642,3.65,3.72,3.63,3.66,172642,0.0,1.0
2022-04-18,3.59,3.68,3.57,3.62,284551,3.59,3.68,3.57,3.62,284551,0.0,1.0
2022-04-19,3.63,3.66,3.6,3.61,178108,3.63,3.66,3.6,3.61,178108,0.0,1.0
2022-04-20,3.62,3.7,3.6,3.66,234038,3.62,3.7,3.6,3.66,234038,0.0,1.0
2022-04-21,3.65,3.67,3.62,3.62,241697,3.65,3.67,3.62,3.62,241697,0.0,1.0
2022-04-22,3.65,3.725,3.65,3.7,179947,3.65,3.725,3.65,3.7,179947,0.0,1.0
2022-04-25,3.6,3.67,3.6,3.65,210838,3.6,3.67,3.6,3.65,210838,0.0,1.0
2022-04-26,3.46,3.62,3.46,3.59,312316,3.46,3.62,3.46,3.59,312316,0.0,1.0
2022-04-27,3.41,3.53,3.4,3.49,218067,3.41,3.53,3.4,3.49,218067,0.0,1.0
2022-04-28,3.35,3.43,3.32,3.43,293010,3.35,3.43,3.32,3.43,293010,0.0,1.0
2022-04-29,3.35,3.43,3.33,3.35,257149,3.35,3.43,3.33,3.35,257149,0.0,1.0
2022-05-02,3.32,3.38,3.31,3.37,236704,3.32,3.38,3.31,3.37,236704,0.0,1.0
2022-05-03,3.3,3.34,3.26,3.33,220638,3.3,3.34,3.26,3.33,220638,0.0,1.0
2022-05-04,3.44,3.44,3.27,3.29,223325,3.44,3.44,3.27,3.29,223325,0.0,1.0
2022-05-05,3.31,3.44,3.29,3.39,172353,3.31,3.44,3.29,3.39,172353,0.0,1.0
2022-05-06,3.27,3.31,3.25,3.3,163691,3.27,3.31,3.25,3.3,163691,0.0,1.0
2022-05-09,3.23,3.25,3.19,3.22,225257,3.23,3.25,3.19,3.22,225257,0.0,1.0
2022-05-10,3.32,3.36,3.205,3.24,285292,3.32,3.36,3.205,3.24,285292,0.0,1.0
2022-05-11,3.19,3.4,3.18,3.35,217681,3.19,3.4,3.18,3.35,217681,0.0,1.0
2022-05-12,3.23,3.24,3.14,3.16,227176,3.23,3.24,3.14,3.16,227176,0.0,1.0
2022-05-13,3.19,3.26,3.16,3.24,189752,3.19,3.26,3.16,3.24,189752,0.0,1.0
2022-05-16,3.19,3.23,3.15,3.17,129215,3.19,3.23,3.15,3.17,129215,0.0,1.0
2022-05-17,3.38,3.39,3.2,3.23,242685,3.38,3.39,3.2,3.23,242685,0.0,1.0
2022-05-18,3.28,3.37,3.25,3.33,298591,3.28,3.37,3.25,3.33,298591,0.0,1.0
2022-05-19,3.18,3.3,3.16,3.27,201726,3.18,3.3,3.16,3.27,201726,0.0,1.0
2022-05-20,3.16,3.25,3.11,3.21,238017,3.16,3.25,3.11,3.21,238017,0.0,1.0
2022-05-23,3.16,3.25,3.13,3.16,97976,3.16,3.25,3.13,3.16,97976,0.0,1.0
2022-05-24,3.16,3.18,3.09,3.15,163355,3.16,3.18,3.09,3.15,163355,0.0,1.0
2022-05-25,3.21,3.23,3.115,3.12,110212,3.21,3.23,3.115,3.12,110212,0.0,1.0
2022-05-26,3.34,3.355,3.185,3.24,163467,3.34,3.355,3.185,3.24,163467,0.0,1.0
2022-05-27,3.41,3.435,3.32,3.33,126387,3.41,3.435,3.32,3.33,126387,0.0,1.0
2022-05-31,3.34,3.42,3.33,3.42,96891,3.34,3.42,3.33,3.42,96891,0.0,1.0
2022-06-01,3.21,3.32,3.19,3.29,200574,3.21,3.32,3.19,3.29,200574,0.0,1.0
2022-06-02,3.35,3.36,3.24,3.24,165210,3.35,3.36,3.24,3.24,165210,0.0,1.0
2022-06-03,3.29,3.34,3.27,3.31,145316,3.29,3.34,3.27,3.31,145316,0.0,1.0
2022-06-06,3.36,3.385,3.22,3.28,227091,3.36,3.385,3.22,3.28,227091,0.0,1.0
2022-06-07,3.53,3.57,3.325,3.33,321704,3.53,3.57,3.325,3.33,321704,0.0,1.0
2022-06-08,3.53,3.61,3.39,3.61,226910,3.53,3.61,3.39,3.61,226910,0.0,1.0
2022-06-09,3.36,3.575,3.35,3.54,238901,3.36,3.575,3.35,3.54,238901,0.0,1.0
2022-06-10,3.07,3.3,3.05,3.3,328984,3.07,3.3,3.05,3.3,328984,0.0,1.0
2022-06-13,3.05,3.069,2.95,3.03,362959,3.05,3.069,2.95,3.03,362959,0.0,1.0
2022-06-14,2.95,3.05,2.88,3.05,398686,2.95,3.05,2.88,3.05,398686,0.0,1.0
2022-06-15,3.03,3.08,2.94,2.95,324737,3.03,3.08,2.94,2.95,324737,0.0,1.0
2022-06-16,2.88,3.01,2.83,3.01,318418,2.88,3.01,2.83,3.01,318418,0.0,1.0
2022-06-17,2.99,3.01,2.87,2.88,298386,2.99,3.01,2.87,2.88,298386,0.0,1.0
2022-06-21,2.96,3.06,2.96,3.05,342004,2.96,3.06,2.96,3.05,342004,0.0,1.0
2022-06-22,3.03,3.07,2.9,2.9,341284,3.03,3.07,2.9,2.9,341284,0.0,1.0
2022-06-23,3.06,3.07,2.96,3.02,383025,3.06,3.07,2.96,3.02,383025,0.0,1.0
2022-06-24,3.1,3.38,3.03,3.11,5493427,3.1,3.38,3.03,3.11,5493427,0.0,1.0
2022-06-27,3.15,3.225,3.05,3.1,230879,3.15,3.225,3.05,3.1,230879,0.0,1.0
2022-06-28,3.1,3.215,3.1,3.15,159300,3.1,3.215,3.1,3.15,159300,0.0,1.0
2022-06-29,3.08,3.14,3.07,3.12,211660,3.08,3.14,3.07,3.12,211660,0.0,1.0
2022-06-30,3.01,3.075,2.96,3.06,211195,3.01,3.075,2.96,3.06,211195,0.0,1.0
2022-07-01,2.91,3.0301,2.89,2.98,166834,2.91,3.0301,2.89,2.98,166834,0.0,1.0
2022-07-05,2.9,2.96,2.82,2.89,336393,2.9,2.96,2.82,2.89,336393,0.0,1.0
2022-07-06,2.83,2.93,2.82,2.9,133183,2.83,2.93,2.82,2.9,133183,0.0,1.0
2022-07-07,3.01,3.04,2.82,2.82,321515,3.01,3.04,2.82,2.82,321515,0.0,1.0
2022-07-08,3.01,3.04,2.97,3.02,209965,3.01,3.04,2.97,3.02,209965,0.0,1.0
2022-07-11,3.13,3.14,2.98,3.0,268907,3.13,3.14,2.98,3.0,268907,0.0,1.0
2022-07-12,3.18,3.22,3.1,3.1,207556,3.18,3.22,3.1,3.1,207556,0.0,1.0
2022-07-13,3.23,3.27,3.11,3.16,315102,3.23,3.27,3.11,3.16,315102,0.0,1.0
2022-07-14,3.23,3.26,3.165,3.24,259364,3.23,3.26,3.165,3.24,259364,0.0,1.0
2022-07-15,3.25,3.27,3.195,3.23,180034,3.25,3.27,3.195,3.23,180034,0.0,1.0
2022-07-18,3.27,3.35,3.235,3.3,310445,3.27,3.35,3.235,3.3,310445,0.0,1.0
2022-07-19,3.39,3.43,3.31,3.31,144953,3.39,3.43,3.31,3.31,144953,0.0,1.0
2022-07-20,3.55,3.56,3.38,3.4,278268,3.55,3.56,3.38,3.4,278268,0.0,1.0
2022-07-21,3.57,3.59,3.52,3.53,216348,3.57,3.59,3.52,3.53,216348,0.0,1.0
2022-07-22,3.5,3.56,3.46,3.56,198914,3.5,3.56,3.46,3.56,198914,0.0,1.0
2022-07-25,3.49,3.54,3.43,3.54,176621,3.49,3.54,3.43,3.54,176621,0.0,1.0
2022-07-26,3.64,3.64,3.44,3.48,293781,3.64,3.64,3.44,3.48,293781,0.0,1.0
2022-07-27,3.71,3.71,3.45,3.45,191290,3.71,3.71,3.45,3.45,191290,0.0,1.0
2022-07-28,3.75,3.78,3.68,3.72,183757,3.75,3.78,3.68,3.72,183757,0.0,1.0
2022-07-29,3.78,3.8075,3.72,3.74,195974,3.78,3.8075,3.72,3.74,195974,0.0,1.0
2022-08-01,3.78,3.85,3.68,3.75,198039,3.78,3.85,3.68,3.75,198039,0.0,1.0
2022-08-02,3.75,3.84,3.72,3.77,134300,3.75,3.84,3.72,3.77,134300,0.0,1.0
2022-08-03,3.89,3.91,3.745,3.8,383950,3.89,3.91,3.745,3.8,383950,0.0,1.0
2022-08-04,3.85,3.9,3.81,3.86,140807,3.85,3.9,3.81,3.86,140807,0.0,1.0
2022-08-05,3.86,3.87,3.8,3.84,135699,3.86,3.87,3.8,3.84,135699,0.0,1.0
2022-08-08,3.86,3.92,3.815,3.86,120081,3.86,3.92,3.815,3.86,120081,0.0,1.0
2022-08-09,3.85,3.865,3.8,3.82,246464,3.85,3.865,3.8,3.82,246464,0.0,1.0
2022-08-10,3.96,3.98,3.9,3.9,119445,3.96,3.98,3.9,3.9,119445,0.0,1.0
2022-08-11,4.04,4.04,3.95,3.96,140903,4.04,4.04,3.95,3.96,140903,0.0,1.0
2022-08-12,4.07,4.08,4.02,4.04,118714,4.07,4.08,4.02,4.04,118714,0.0,1.0
2022-08-15,4.22,4.22,4.04,4.1,208346,4.22,4.22,4.04,4.1,208346,0.0,1.0
2022-08-16,4.26,4.285,4.17,4.17,145762,4.26,4.285,4.17,4.17,145762,0.0,1.0
2022-08-17,4.28,4.29,4.16,4.25,149423,4.28,4.29,4.16,4.25,149423,0.0,1.0
2022-08-18,4.29,4.32,4.23,4.27,142348,4.29,4.32,4.23,4.27,142348,0.0,1.0
2022-08-19,4.21,4.25,4.185,4.25,82959,4.21,4.25,4.185,4.25,82959,0.0,1.0
2022-08-22,4.14,4.17,4.08,4.17,117883,4.14,4.17,4.08,4.17,117883,0.0,1.0
2022-08-23,4.21,4.22,4.1101,4.15,186758,4.21,4.22,4.1101,4.15,186758,0.0,1.0
2022-08-24,4.23,4.26,4.18,4.2,57902,4.23,4.26,4.18,4.2,57902,0.0,1.0
2022-08-25,4.27,4.28,4.2,4.22,112180,4.27,4.28,4.2,4.22,112180,0.0,1.0
2022-08-26,4.27,4.29,4.235,4.29,77129,4.27,4.29,4.235,4.29,77129,0.0,1.0
2022-08-29,4.22,4.315,4.205,4.22,103002,4.22,4.315,4.205,4.22,103002,0.0,1.0
2022-08-30,4.11,4.26,4.08,4.25,107741,4.11,4.26,4.08,4.25,107741,0.0,1.0
2022-08-31,3.2,4.07,3.1402,4.07,650190,3.2,4.07,3.1402,4.07,650190,0.0,1.0
2022-09-01,3.17,3.25,3.035,3.19,257044,3.17,3.25,3.035,3.19,257044,0.0,1.0
2022-09-02,3.07,3.25,2.93,3.17,378539,3.07,3.25,2.93,3.17,378539,0.0,1.0
2022-09-06,2.98,3.11,2.96,3.1,271321,2.98,3.11,2.96,3.1,271321,0.0,1.0
2022-09-07,3.0,3.06,2.92,2.94,280240,3.0,3.06,2.92,2.94,280240,0.0,1.0
2022-09-08,3.02,3.05,2.951,2.96,222357,3.02,3.05,2.951,2.96,222357,0.0,1.0
2022-09-09,3.05,3.075,2.96,3.0,182637,3.05,3.075,2.96,3.0,182637,0.0,1.0
2022-09-12,3.04,3.09,3.0,3.06,131307,3.04,3.09,3.0,3.06,131307,0.0,1.0
2022-09-13,2.99,3.065,2.97,3.03,150182,2.99,3.065,2.97,3.03,150182,0.0,1.0
2022-09-14,2.94,3.0,2.91,2.98,252170,2.94,3.0,2.91,2.98,252170,0.0,1.0
2022-09-15,2.93,2.96,2.91,2.92,81779,2.93,2.96,2.91,2.92,81779,0.0,1.0
2022-09-16,2.89,2.9101,2.85,2.91,203429,2.89,2.9101,2.85,2.91,203429,0.0,1.0
2022-09-19,2.96,2.97,2.87,2.91,160244,2.96,2.97,2.87,2.91,160244,0.0,1.0
2022-09-20,2.9,2.93,2.88,2.92,106350,2.9,2.93,2.88,2.92,106350,0.0,1.0
2022-09-21,2.92,2.97,2.91,2.95,126451,2.92,2.97,2.91,2.95,126451,0.0,1.0
2022-09-22,2.89,2.94,2.86,2.94,111681,2.89,2.94,2.86,2.94,111681,0.0,1.0
2022-09-23,2.81,2.87,2.81,2.84,90355,2.81,2.87,2.81,2.84,90355,0.0,1.0
2022-09-26,2.67,2.82,2.65,2.8,181936,2.67,2.82,2.65,2.8,181936,0.0,1.0
2022-09-27,2.7,2.77,2.6799,2.74,125703,2.7,2.77,2.6799,2.74,125703,0.0,1.0
2022-09-28,2.76,2.795,2.72,2.72,105949,2.76,2.795,2.72,2.72,105949,0.0,1.0
2022-09-29,2.67,2.75,2.665,2.75,87348,2.67,2.75,2.665,2.75,87348,0.0,1.0
2022-09-30,2.71,2.755,2.66,2.66,161134,2.71,2.755,2.66,2.66,161134,0.0,1.0
2022-10-03,2.79,2.815,2.69,2.74,109876,2.79,2.815,2.69,2.74,109876,0.0,1.0
2022-10-04,2.86,2.885,2.77,2.83,185368,2.86,2.885,2.77,2.83,185368,0.0,1.0
2022-10-05,2.85,2.88,2.78,2.85,84446,2.85,2.88,2.78,2.85,84446,0.0,1.0
2022-10-06,2.86,2.9,2.81,2.85,149802,2.86,2.9,2.81,2.85,149802,0.0,1.0
2022-10-07,2.8,2.845,2.78,2.84,78061,2.8,2.845,2.78,2.84,78061,0.0,1.0
2022-10-10,2.77,2.84,2.75,2.81,64630,2.77,2.84,2.75,2.81,64630,0.0,1.0
2022-10-11,2.71,2.8,2.71,2.75,139008,2.71,2.8,2.71,2.75,139008,0.0,1.0
2022-10-12,2.72,2.8,2.7,2.71,92841,2.72,2.8,2.7,2.71,92841,0.0,1.0
2022-10-13,2.88,2.88,2.67,2.71,117744,2.88,2.88,2.67,2.71,117744,0.0,1.0
2022-10-14,2.97,2.98,2.79,2.87,201033,2.97,2.98,2.79,2.87,201033,0.0,1.0
2022-10-17,2.88,3.04,2.85,3.0,44765,2.88,3.04,2.85,3.0,44765,0.0,1.0
2022-10-18,2.96,3.015,2.91,2.98,111397,2.96,3.015,2.91,2.98,111397,0.0,1.0
2022-10-19,2.91,2.97,2.89,2.94,64473,2.91,2.97,2.89,2.94,64473,0.0,1.0
2022-10-20,3.02,3.02,2.88,2.88,127302,3.02,3.02,2.88,2.88,127302,0.0,1.0
2022-10-21,3.07,3.105,3.015,3.05,80530,3.07,3.105,3.015,3.05,80530,0.0,1.0
2022-10-24,3.12,3.135,3.03,3.06,59215,3.12,3.135,3.03,3.06,59215,0.0,1.0
2022-10-25,3.25,3.29,3.13,3.13,118805,3.25,3.29,3.13,3.13,118805,0.0,1.0
2022-10-26,3.33,3.385,3.26,3.28,119645,3.33,3.385,3.26,3.28,119645,0.0,1.0
2022-10-27,3.34,3.38,3.29,3.36,56208,3.34,3.38,3.29,3.36,56208,0.0,1.0
2022-10-28,3.39,3.415,3.33,3.33,69330,3.39,3.415,3.33,3.33,69330,0.0,1.0
2022-10-31,3.42,3.44,3.35,3.35,81190,3.42,3.44,3.35,3.35,81190,0.0,1.0
2022-11-01,3.43,3.47,3.38,3.47,120329,3.43,3.47,3.38,3.47,120329,0.0,1.0
2022-11-02,3.48,3.53,3.38,3.41,91728,3.48,3.53,3.38,3.41,91728,0.0,1.0
2022-11-03,3.42,3.48,3.34,3.41,103365,3.42,3.48,3.34,3.41,103365,0.0,1.0
2022-11-04,3.58,3.6,3.395,3.49,154972,3.58,3.6,3.395,3.49,154972,0.0,1.0
2022-11-07,3.51,3.6,3.435,3.6,81340,3.51,3.6,3.435,3.6,81340,0.0,1.0
2022-11-08,3.51,3.53,3.3367,3.5,74914,3.51,3.53,3.3367,3.5,74914,0.0,1.0
2022-11-09,3.5,3.53,3.45,3.46,73331,3.5,3.53,3.45,3.46,73331,0.0,1.0
2022-11-10,3.6,3.61,3.4819,3.56,106030,3.6,3.61,3.4819,3.56,106030,0.0,1.0
2022-11-11,3.66,3.7108,3.62,3.62,132559,3.66,3.7108,3.62,3.62,132559,0.0,1.0
2022-11-14,3.59,3.685,3.59,3.64,78088,3.59,3.685,3.59,3.64,78088,0.0,1.0
2022-11-15,3.66,3.7,3.56,3.61,114863,3.66,3.7,3.56,3.61,114863,0.0,1.0
2022-11-16,3.65,3.67,3.58,3.66,53900,3.65,3.67,3.58,3.66,53900,0.0,1.0
2022-11-17,3.64,3.66,3.495,3.61,82681,3.64,3.66,3.495,3.61,82681,0.0,1.0
2022-11-18,3.64,3.71,3.59,3.65,92843,3.64,3.71,3.59,3.65,92843,0.0,1.0
2022-11-21,3.6,3.6865,3.55,3.63,58320,3.6,3.6865,3.55,3.63,58320,0.0,1.0
2022-11-22,3.47,3.64,3.39,3.64,125098,3.47,3.64,3.39,3.64,125098,0.0,1.0
2022-11-23,3.55,3.56,3.49,3.49,50929,3.55,3.56,3.49,3.49,50929,0.0,1.0
2022-11-25,3.54,3.57,3.51,3.51,19230,3.54,3.57,3.51,3.51,19230,0.0,1.0
2022-11-28,3.41,3.57,3.39,3.51,68804,3.41,3.57,3.39,3.51,68804,0.0,1.0
2022-11-29,3.33,3.415,3.26,3.39,69482,3.33,3.415,3.26,3.39,69482,0.0,1.0
2022-11-30,3.45,3.45,3.3,3.35,66587,3.45,3.45,3.3,3.35,66587,0.0,1.0
2022-12-01,3.42,3.485,3.25,3.46,97478,3.42,3.485,3.25,3.46,97478,0.0,1.0
2022-12-02,3.5,3.515,3.36,3.36,63047,3.5,3.515,3.36,3.36,63047,0.0,1.0
2022-12-05,3.32,3.51,3.31,3.46,67703,3.32,3.51,3.31,3.46,67703,0.0,1.0
2022-12-06,3.32,3.365,3.26,3.33,109854,3.32,3.365,3.26,3.33,109854,0.0,1.0
2022-12-07,2.02,2.81,1.46,2.7,4328945,2.02,2.81,1.46,2.7,4328945,0.0,1.0
2022-12-08,1.75,2.1599,1.75,2.11,1408442,1.75,2.1599,1.75,2.11,1408442,0.0,1.0
2022-12-09,1.98,2.25,1.7,1.81,1478544,1.98,2.25,1.7,1.81,1478544,0.0,1.0
2022-12-12,2.36,2.48,2.02,2.39,1374140,2.36,2.48,2.02,2.39,1374140,0.0,1.0
2022-12-13,2.29,2.57,2.245,2.53,1691008,2.29,2.57,2.245,2.53,1691008,0.0,1.0
2022-12-14,2.35,2.41,2.21,2.37,331317,2.35,2.41,2.21,2.37,331317,0.0,1.0
2022-12-15,2.43,2.48,2.31,2.31,346112,2.43,2.48,2.31,2.31,346112,0.0,1.0
2022-12-16,2.54,2.7,2.43,2.43,561453,2.54,2.7,2.43,2.43,561453,0.0,1.0
2022-12-19,2.74,2.83,2.53,2.65,576104,2.74,2.83,2.53,2.65,576104,0.0,1.0
2022-12-20,2.94,3.24,2.692,2.7,1320393,2.94,3.24,2.692,2.7,1320393,0.0,1.0
2022-12-21,2.9,3.05,2.81,3.05,416953,2.9,3.05,2.81,3.05,416953,0.0,1.0
2022-12-22,2.81,2.93,2.805,2.91,249075,2.81,2.93,2.805,2.91,249075,0.0,1.0
2022-12-23,2.97,2.985,2.81,2.81,179262,2.97,2.985,2.81,2.81,179262,0.0,1.0
2022-12-27,2.81,3.02,2.75,2.97,450284,2.81,3.02,2.75,2.97,450284,0.0,1.0
2022-12-28,2.65,2.88,2.65,2.81,328863,2.65,2.88,2.65,2.81,328863,0.0,1.0
2022-12-29,2.66,2.73,2.64,2.64,154804,2.66,2.73,2.64,2.64,154804,0.0,1.0
2022-12-30,2.82,2.9,2.6,2.6,395579,2.82,2.9,2.6,2.6,395579,0.0,1.0
2023-01-03,2.92,3.07,2.86,2.86,211813,2.92,3.07,2.86,2.86,211813,0.0,1.0
2023-01-04,2.93,3.04,2.875,2.93,163625,2.93,3.04,2.875,2.93,163625,0.0,1.0
2023-01-05,2.76,2.93,2.76,2.93,188123,2.76,2.93,2.76,2.93,188123,0.0,1.0
2023-01-06,2.91,3.02,2.76,2.77,270568,2.91,3.02,2.76,2.77,270568,0.0,1.0
2023-01-09,2.99,3.14,2.81,2.87,275953,2.99,3.14,2.81,2.87,275953,0.0,1.0
2023-01-10,3.12,3.18,2.95,2.98,209497,3.12,3.18,2.95,2.98,209497,0.0,1.0
2023-01-11,3.13,3.245,3.105,3.12,194069,3.13,3.245,3.105,3.12,194069,0.0,1.0
2023-01-12,3.16,3.205,3.065,3.1,133941,3.16,3.205,3.065,3.1,133941,0.0,1.0
2023-01-13,3.21,3.265,3.11,3.14,211525,3.21,3.265,3.11,3.14,211525,0.0,1.0
2023-01-17,3.24,3.29,3.14,3.21,185794,3.24,3.29,3.14,3.21,185794,0.0,1.0
2023-01-18,3.21,3.33,3.17,3.26,123876,3.21,3.33,3.17,3.26,123876,0.0,1.0
2023-01-19,3.02,3.2,2.91,3.16,278640,3.02,3.2,2.91,3.16,278640,0.0,1.0
2023-01-20,3.2,3.22,2.96,3.03,1267648,3.2,3.22,2.96,3.03,1267648,0.0,1.0
2023-01-23,3.35,3.4801,3.18,3.22,269997,3.35,3.4801,3.18,3.22,269997,0.0,1.0
2023-01-24,3.33,3.455,3.315,3.32,123723,3.33,3.455,3.315,3.32,123723,0.0,1.0
2023-01-25,3.3,3.375,3.27,3.31,142839,3.3,3.375,3.27,3.31,142839,0.0,1.0
2023-01-26,3.62,3.62,3.306,3.36,259603,3.62,3.62,3.306,3.36,259603,0.0,1.0
2023-01-27,3.7,3.72,3.565,3.6,282225,3.7,3.72,3.565,3.6,282225,0.0,1.0
2023-01-30,4.01,4.0801,3.63,3.69,1075591,4.01,4.0801,3.63,3.69,1075591,0.0,1.0
2023-01-31,4.17,4.1866,3.975,4.03,398590,4.17,4.1866,3.975,4.03,398590,0.0,1.0
2023-02-01,4.19,4.265,4.0818,4.15,379908,4.19,4.265,4.0818,4.15,379908,0.0,1.0
2023-02-02,4.14,4.31,4.035,4.2,231553,4.14,4.31,4.035,4.2,231553,0.0,1.0
2023-02-03,4.1,4.37,4.09,4.13,256837,4.1,4.37,4.09,4.13,256837,0.0,1.0
2023-02-06,4.03,4.11,3.895,4.07,192859,4.03,4.11,3.895,4.07,192859,0.0,1.0
2023-02-07,4.05,4.125,3.955,4.01,149408,4.05,4.125,3.955,4.01,149408,0.0,1.0
2023-02-08,4.04,4.091,3.975,4.05,143839,4.04,4.091,3.975,4.05,143839,0.0,1.0
2023-02-09,3.89,4.12,3.85,4.03,147342,3.89,4.12,3.85,4.03,147342,0.0,1.0
2023-02-10,3.94,3.98,3.8,3.84,114895,3.94,3.98,3.8,3.84,114895,0.0,1.0
2023-02-13,4.11,4.145,3.8936,3.91,132437,4.11,4.145,3.8936,3.91,132437,0.0,1.0
2023-02-14,4.1,4.19,4.05,4.05,103249,4.1,4.19,4.05,4.05,103249,0.0,1.0
2023-02-15,4.18,4.25,4.06,4.06,88855,4.18,4.25,4.06,4.06,88855,0.0,1.0
2023-02-16,4.11,4.18,4.09,4.12,77418,4.11,4.18,4.09,4.12,77418,0.0,1.0
2023-02-17,4.06,4.12,4.03,4.09,44470,4.06,4.12,4.03,4.09,44470,0.0,1.0
2023-02-21,3.96,4.09,3.96,4.01,100180,3.96,4.09,3.96,4.01,100180,0.0,1.0
2023-02-22,4.03,4.05,3.935,3.98,93956,4.03,4.05,3.935,3.98,93956,0.0,1.0
2023-02-23,4.12,4.1504,4.02,4.03,137025,4.12,4.1504,4.02,4.03,137025,0.0,1.0
2023-02-24,4.01,4.07,3.955,4.04,92565,4.01,4.07,3.955,4.04,92565,0.0,1.0
2023-02-27,4.05,4.06,4.0,4.04,89581,4.05,4.06,4.0,4.04,89581,0.0,1.0
2023-02-28,4.06,4.14,3.995,4.08,69917,4.06,4.14,3.995,4.08,69917,0.0,1.0
2023-03-01,4.06,4.1207,4.05,4.06,108225,4.06,4.1207,4.05,4.06,108225,0.0,1.0
2023-03-02,4.04,4.096,3.985,4.02,179159,4.04,4.096,3.985,4.02,179159,0.0,1.0
2023-03-03,4.2,4.26,4.02,4.07,167236,4.2,4.26,4.02,4.07,167236,0.0,1.0
2023-03-06,4.09,4.24,4.0837,4.24,82624,4.09,4.24,4.0837,4.24,82624,0.0,1.0
2023-03-07,4.0,4.11,3.925,4.06,208855,4.0,4.11,3.925,4.06,208855,0.0,1.0
2023-03-08,4.42,4.55,3.9,4.15,309268,4.42,4.55,3.9,4.15,309268,0.0,1.0
2023-03-09,4.47,4.54,4.26,4.47,437494,4.47,4.54,4.26,4.47,437494,0.0,1.0
2023-03-10,4.65,4.71,4.31,4.53,497183,4.65,4.71,4.31,4.53,497183,0.0,1.0
2023-03-13,4.54,4.61,4.4,4.58,280007,4.54,4.61,4.4,4.58,280007,0.0,1.0
2023-03-14,4.63,4.7,4.51,4.6,435874,4.63,4.7,4.51,4.6,435874,0.0,1.0
2023-03-15,4.83,4.85,4.51,4.57,580008,4.83,4.85,4.51,4.57,580008,0.0,1.0
2023-03-16,4.8,4.93,4.61,4.88,327200,4.8,4.93,4.61,4.88,327200,0.0,1.0
2023-03-17,4.86,4.93,4.72,4.8,277818,4.86,4.93,4.72,4.8,277818,0.0,1.0
2023-03-20,4.91,5.0,4.8496,4.95,211158,4.91,5.0,4.8496,4.95,211158,0.0,1.0
2023-03-21,5.29,5.29,4.88,4.99,704619,5.29,5.29,4.88,4.99,704619,0.0,1.0
2023-03-22,5.28,5.34,5.15,5.25,397679,5.28,5.34,5.15,5.25,397679,0.0,1.0
2023-03-23,5.13,5.36,5.07,5.3,443292,5.13,5.36,5.07,5.3,443292,0.0,1.0
2023-03-24,5.3,5.31,5.0,5.1,241354,5.3,5.31,5.0,5.1,241354,0.0,1.0
2023-03-27,5.31,5.35,5.17,5.34,257157,5.31,5.35,5.17,5.34,257157,0.0,1.0
2023-03-28,5.32,5.35,5.22,5.31,217871,5.32,5.35,5.22,5.31,217871,0.0,1.0
2023-03-29,5.38,5.6,5.34,5.35,341255,5.38,5.6,5.34,5.35,341255,0.0,1.0
2023-03-30,5.54,5.56,5.4,5.41,245139,5.54,5.56,5.4,5.41,245139,0.0,1.0
2023-03-31,5.67,5.7,5.52,5.53,742394,5.67,5.7,5.52,5.53,742394,0.0,1.0
2023-04-03,5.59,5.76,5.56,5.67,258717,5.59,5.76,5.56,5.67,258717,0.0,1.0
2023-04-04,5.49,5.63,5.47,5.6,163922,5.49,5.63,5.47,5.6,163922,0.0,1.0
2023-04-05,5.29,5.49,5.26,5.42,253829,5.29,5.49,5.26,5.42,253829,0.0,1.0
2023-04-06,5.32,5.42,5.21,5.29,174783,5.32,5.42,5.21,5.29,174783,0.0,1.0
2023-04-10,5.7,5.75,5.26,5.26,452844,5.7,5.75,5.26,5.26,452844,0.0,1.0
2023-04-11,5.73,5.79,5.6292,5.75,233037,5.73,5.79,5.6292,5.75,233037,0.0,1.0
2023-04-12,5.75,5.87,5.725,5.73,179841,5.75,5.87,5.725,5.73,179841,0.0,1.0
2023-04-13,5.63,5.78,5.47,5.75,186589,5.63,5.78,5.47,5.75,186589,0.0,1.0
2023-04-14,5.66,5.68,5.57,5.64,111928,5.66,5.68,5.57,5.64,111928,0.0,1.0
2023-04-17,5.8,5.83,5.6131,5.66,174643,5.8,5.83,5.6131,5.66,174643,0.0,1.0
2023-04-18,5.66,5.85,5.59,5.85,119344,5.66,5.85,5.59,5.85,119344,0.0,1.0
2023-04-19,5.58,5.66,5.48,5.61,139373,5.58,5.66,5.48,5.61,139373,0.0,1.0
2023-04-20,5.55,5.69,5.52,5.52,142216,5.55,5.69,5.52,5.52,142216,0.0,1.0
2023-04-21,5.45,5.71,5.29,5.5,166086,5.45,5.71,5.29,5.5,166086,0.0,1.0
2023-04-24,5.41,5.49,5.31,5.48,177660,5.41,5.49,5.31,5.48,177660,0.0,1.0
2023-04-25,5.11,5.3421,5.0996,5.32,279727,5.11,5.3421,5.0996,5.32,279727,0.0,1.0
2023-04-26,4.9,5.225,4.87,5.11,321823,4.9,5.225,4.87,5.11,321823,0.0,1.0
2023-04-27,4.82,4.9,4.66,4.89,253925,4.82,4.9,4.66,4.89,253925,0.0,1.0
2023-04-28,4.81,4.93,4.77,4.81,168007,4.81,4.93,4.77,4.81,168007,0.0,1.0
2023-05-01,4.77,4.92,4.71,4.79,150178,4.77,4.92,4.71,4.79,150178,0.0,1.0
2023-05-02,4.81,4.86,4.7,4.75,96000,4.81,4.86,4.7,4.75,96000,0.0,1.0
2023-05-03,4.86,4.945,4.73,4.81,99607,4.86,4.945,4.73,4.81,99607,0.0,1.0
2023-05-04,4.9,4.95,4.735,4.82,132442,4.9,4.95,4.735,4.82,132442,0.0,1.0
2023-05-05,5.04,5.04,4.9,4.9,285994,5.04,5.04,4.9,4.9,285994,0.0,1.0
2023-05-08,5.09,5.31,4.894,5.04,246369,5.09,5.31,4.894,5.04,246369,0.0,1.0
2023-05-09,5.11,5.15,4.9995,5.15,113252,5.11,5.15,4.9995,5.15,113252,0.0,1.0
2023-05-10,5.13,5.17,5.06,5.14,63435,5.13,5.17,5.06,5.14,63435,0.0,1.0
2023-05-11,5.1,5.19,5.07,5.1,144493,5.1,5.19,5.07,5.1,144493,0.0,1.0
2023-05-12,5.41,5.58,5.13,5.13,401378,5.41,5.58,5.13,5.13,401378,0.0,1.0
2023-05-15,5.46,5.55,5.28,5.38,277242,5.46,5.55,5.28,5.38,277242,0.0,1.0
2023-05-16,5.53,5.57,5.33,5.49,156393,5.53,5.57,5.33,5.49,156393,0.0,1.0
2023-05-17,5.99,6.0,5.51,5.51,412648,5.99,6.0,5.51,5.51,412648,0.0,1.0
2023-05-18,5.89,5.99,5.804,5.95,284104,5.89,5.99,5.804,5.95,284104,0.0,1.0
2023-05-19,5.89,5.95,5.83,5.94,153615,5.89,5.95,5.83,5.94,153615,0.0,1.0
2023-05-22,5.88,5.97,5.71,5.89,228651,5.88,5.97,5.71,5.89,228651,0.0,1.0
2023-05-23,5.94,6.2717,5.8013,5.85,392357,5.94,6.2717,5.8013,5.85,392357,0.0,1.0
2023-05-24,6.08,6.12,5.84,5.89,178453,6.08,6.12,5.84,5.89,178453,0.0,1.0
2023-05-25,6.11,6.24,5.97,6.08,166545,6.11,6.24,5.97,6.08,166545,0.0,1.0
2023-05-26,6.43,6.49,6.1314,6.14,291844,6.43,6.49,6.1314,6.14,291844,0.0,1.0
2023-05-30,6.37,6.75,6.33,6.46,352958,6.37,6.75,6.33,6.46,352958,0.0,1.0
2023-05-31,6.29,6.34,6.0,6.29,278684,6.29,6.34,6.0,6.29,278684,0.0,1.0
2023-06-01,6.49,6.55,6.2,6.36,421987,6.49,6.55,6.2,6.36,421987,0.0,1.0
2023-06-02,6.41,6.515,6.36,6.49,298871,6.41,6.515,6.36,6.49,298871,0.0,1.0
2023-06-05,6.52,6.63,6.32,6.36,553315,6.52,6.63,6.32,6.36,553315,0.0,1.0
2023-06-06,6.88,6.98,6.5,6.52,785147,6.88,6.98,6.5,6.52,785147,0.0,1.0
2023-06-07,6.84,7.15,6.77,6.93,931160,6.84,7.15,6.77,6.93,931160,0.0,1.0
2023-06-08,6.82,6.96,6.61,6.67,266894,6.82,6.96,6.61,6.67,266894,0.0,1.0
2023-06-09,6.87,7.04,6.8,6.8,265690,6.87,7.04,6.8,6.8,265690,0.0,1.0
2023-06-12,6.83,6.97,6.74,6.85,202637,6.83,6.97,6.74,6.85,202637,0.0,1.0
2023-06-13,6.67,6.91,6.64,6.91,270896,6.67,6.91,6.64,6.91,270896,0.0,1.0
2023-06-14,6.64,6.905,6.6161,6.67,296513,6.64,6.905,6.6161,6.67,296513,0.0,1.0
2023-06-15,6.84,6.88,6.53,6.58,264182,6.84,6.88,6.53,6.58,264182,0.0,1.0
2023-06-16,6.73,6.97,6.63,6.85,343516,6.73,6.97,6.63,6.85,343516,0.0,1.0
2023-06-20,6.65,6.83,6.62,6.73,435410,6.65,6.83,6.62,6.73,435410,0.0,1.0
2023-06-21,6.95,6.97,6.65,6.74,849384,6.95,6.97,6.65,6.74,849384,0.0,1.0
2023-06-22,6.77,6.98,6.77,6.9,488069,6.77,6.98,6.77,6.9,488069,0.0,1.0
2023-06-23,6.03,6.69,5.94,6.65,4881124,6.03,6.69,5.94,6.65,4881124,0.0,1.0
2023-06-26,6.25,6.42,6.04,6.07,528682,6.25,6.42,6.04,6.07,528682,0.0,1.0
2023-06-27,6.18,6.33,6.135,6.25,249421,6.18,6.33,6.135,6.25,249421,0.0,1.0
2023-06-28,6.25,6.26,6.0,6.11,245862,6.25,6.26,6.0,6.11,245862,0.0,1.0
2023-06-29,6.46,6.495,6.27,6.27,217672,6.46,6.495,6.27,6.27,217672,0.0,1.0
2023-06-30,6.4,6.57,6.37,6.5,206202,6.4,6.57,6.37,6.5,206202,0.0,1.0
2023-07-03,6.4,6.48,6.32,6.4,85864,6.4,6.48,6.32,6.4,85864,0.0,1.0
2023-07-05,6.29,6.5,6.27,6.45,160334,6.29,6.5,6.27,6.45,160334,0.0,1.0
2023-07-06,6.11,6.265,6.0014,6.24,214500,6.11,6.265,6.0014,6.24,214500,0.0,1.0
2023-07-07,6.2,6.29,6.0395,6.13,237871,6.2,6.29,6.0395,6.13,237871,0.0,1.0
2023-07-10,6.26,6.26,6.11,6.2,119434,6.26,6.26,6.11,6.2,119434,0.0,1.0
2023-07-11,6.11,6.26,5.99,6.26,219648,6.11,6.26,5.99,6.26,219648,0.0,1.0
2023-07-12,7.33,8.65,7.06,7.06,2190732,7.33,8.65,7.06,7.06,2190732,0.0,1.0
2023-07-13,6.8,7.51,6.49,7.46,1133243,6.8,7.51,6.49,7.46,1133243,0.0,1.0
2023-07-14,6.42,6.97,6.33,6.79,708953,6.42,6.97,6.33,6.79,708953,0.0,1.0
2023-07-17,6.71,6.87,6.44,6.44,702932,6.71,6.87,6.44,6.44,702932,0.0,1.0
2023-07-18,6.6,6.95,6.53,6.7,497347,6.6,6.95,6.53,6.7,497347,0.0,1.0
2023-07-19,6.58,6.6896,6.5,6.6896,318174,6.58,6.6896,6.5,6.6896,318174,0.0,1.0
2023-07-20,6.62,6.68,6.46,6.58,291787,6.62,6.68,6.46,6.58,291787,0.0,1.0
2023-07-21,6.97,7.025,6.64,6.64,593546,6.97,7.025,6.64,6.64,593546,0.0,1.0
2023-07-24,6.77,7.12,6.68,6.99,354184,6.77,7.12,6.68,6.99,354184,0.0,1.0
2023-07-25,6.86,6.925,6.78,6.83,149053,6.86,6.925,6.78,6.83,149053,0.0,1.0
2023-07-26,6.9,6.91,6.74,6.83,134809,6.9,6.91,6.74,6.83,134809,0.0,1.0
2023-07-27,7.03,7.08,6.91,6.91,238380,7.03,7.08,6.91,6.91,238380,0.0,1.0
2023-07-28,7.02,7.24,7.01,7.07,300000,7.02,7.24,7.01,7.07,300000,0.0,1.0
2023-07-31,7.19,7.2,7.02,7.07,210055,7.19,7.2,7.02,7.07,210055,0.0,1.0
2023-08-01,7.35,7.37,7.1174,7.19,250366,7.35,7.37,7.1174,7.19,250366,0.0,1.0
2023-08-02,7.34,7.54,7.27,7.27,261281,7.34,7.54,7.27,7.27,261281,0.0,1.0
2023-08-03,7.49,7.53,7.29,7.32,175515,7.49,7.53,7.29,7.32,175515,0.0,1.0
2023-08-04,7.54,7.7,7.45,7.5,242041,7.54,7.7,7.45,7.5,242041,0.0,1.0
2023-08-07,7.77,7.78,7.45,7.61,294124,7.77,7.78,7.45,7.61,294124,0.0,1.0
2023-08-08,7.78,7.815,7.61,7.78,256481,7.78,7.815,7.61,7.78,256481,0.0,1.0
2023-08-09,7.84,7.9,7.68,7.79,266082,7.84,7.9,7.68,7.79,266082,0.0,1.0
2023-08-10,7.83,7.9869,7.78,7.88,265679,7.83,7.9869,7.78,7.88,265679,0.0,1.0
2023-08-11,7.95,8.02,7.81,7.86,345757,7.95,8.02,7.81,7.86,345757,0.0,1.0
2023-08-14,8.11,8.17,7.9,7.97,319442,8.11,8.17,7.9,7.97,319442,0.0,1.0
2023-08-15,8.13,8.32,8.06,8.11,293607,8.13,8.32,8.06,8.11,293607,0.0,1.0
2023-08-16,7.93,8.23,7.88,8.12,309854,7.93,8.23,7.88,8.12,309854,0.0,1.0
2023-08-17,7.84,7.99,7.68,7.94,279539,7.84,7.99,7.68,7.94,279539,0.0,1.0
2023-08-18,8.04,8.075,7.4394,7.62,246946,8.04,8.075,7.4394,7.62,246946,0.0,1.0
2023-08-21,8.09,8.145,7.88,8.04,293889,8.09,8.145,7.88,8.04,293889,0.0,1.0
2023-08-22,8.19,8.24,8.09,8.17,224938,8.19,8.24,8.09,8.17,224938,0.0,1.0
2023-08-23,8.2,8.31,8.11,8.11,252718,8.2,8.31,8.11,8.11,252718,0.0,1.0
2023-08-24,8.25,8.29,8.1,8.24,413464,8.25,8.29,8.1,8.24,413464,0.0,1.0
2023-08-25,8.41,8.43,8.1501,8.3,409738,8.41,8.43,8.1501,8.3,409738,0.0,1.0
2023-08-28,8.55,8.7,8.34,8.5,430586,8.55,8.7,8.34,8.5,430586,0.0,1.0
2023-08-29,8.54,8.69,8.4097,8.53,369021,8.54,8.69,8.4097,8.53,369021,0.0,1.0
2023-08-30,8.46,8.6,8.365,8.44,386748,8.46,8.6,8.365,8.44,386748,0.0,1.0
2023-08-31,8.36,8.55,8.25,8.45,321170,8.36,8.55,8.25,8.45,321170,0.0,1.0
2023-09-01,8.1,8.48,8.07,8.4,321649,8.1,8.48,8.07,8.4,321649,0.0,1.0
2023-09-05,8.38,8.436,7.98,8.09,485130,8.38,8.436,7.98,8.09,485130,0.0,1.0
2023-09-06,8.89,9.97,8.59,9.36,2312839,8.89,9.97,8.59,9.36,2312839,0.0,1.0
2023-09-07,9.0,9.1,8.54,9.0,709443,9.0,9.1,8.54,9.0,709443,0.0,1.0
2023-09-08,9.06,9.13,8.81,8.99,392008,9.06,9.13,8.81,8.99,392008,0.0,1.0
2023-09-11,9.85,9.85,9.1,9.1,1080903,9.85,9.85,9.1,9.1,1080903,0.0,1.0
2023-09-12,9.82,10.27,9.8,9.9,856755,9.82,10.27,9.8,9.9,856755,0.0,1.0
2023-09-13,9.38,9.85,9.11,9.85,650937,9.38,9.85,9.11,9.85,650937,0.0,1.0
2023-09-14,9.3,9.69,9.16,9.49,397060,9.3,9.69,9.16,9.49,397060,0.0,1.0
2023-09-15,8.92,9.4,8.7,9.3,902828,8.92,9.4,8.7,9.3,902828,0.0,1.0
2023-09-18,9.03,9.21,8.91,9.015,396404,9.03,9.21,8.91,9.015,396404,0.0,1.0
2023-09-19,9.08,9.145,8.88,9.03,246308,9.08,9.145,8.88,9.03,246308,0.0,1.0
2023-09-20,8.97,9.28,8.94,9.12,289395,8.97,9.28,8.94,9.12,289395,0.0,1.0
2023-09-21,8.95,8.97,8.64,8.82,328801,8.95,8.97,8.64,8.82,328801,0.0,1.0
2023-09-22,8.83,9.125,8.81,9.0,319641,8.83,9.125,8.81,9.0,319641,0.0,1.0
2023-09-25,8.92,8.94,8.6,8.75,264475,8.92,8.94,8.6,8.75,264475,0.0,1.0
2023-09-26,8.75,8.9204,8.72,8.75,284551,8.75,8.9204,8.72,8.75,284551,0.0,1.0
2023-09-27,9.06,9.2478,8.79,8.79,741577,9.06,9.2478,8.79,8.79,741577,0.0,1.0
2023-09-28,9.09,9.42,8.99,9.08,526822,9.09,9.42,8.99,9.08,526822,0.0,1.0
2023-09-29,8.92,9.2,8.88,9.15,425206,8.92,9.2,8.88,9.15,425206,0.0,1.0
2023-10-02,8.92,9.15,8.905,8.97,536104,8.92,9.15,8.905,8.97,536104,0.0,1.0
2023-10-03,8.68,8.9,8.61,8.9,437149,8.68,8.9,8.61,8.9,437149,0.0,1.0
2023-10-04,8.86,8.93,8.735,8.78,516453,8.86,8.93,8.735,8.78,516453,0.0,1.0
2023-10-05,8.84,8.88,8.65,8.82,372580,8.84,8.88,8.65,8.82,372580,0.0,1.0
2023-10-06,9.16,9.39,8.8051,8.82,427133,9.16,9.39,8.8051,8.82,427133,0.0,1.0
2023-10-09,9.21,9.3,8.9301,9.12,272852,9.21,9.3,8.9301,9.12,272852,0.0,1.0
2023-10-10,9.39,9.65,9.29,9.29,430632,9.39,9.65,9.29,9.29,430632,0.0,1.0
2023-10-11,9.44,9.64,9.4,9.4,296759,9.44,9.64,9.4,9.4,296759,0.0,1.0
2023-10-12,9.36,9.55,9.27,9.55,304516,9.36,9.55,9.27,9.55,304516,0.0,1.0
2023-10-13,9.02,9.46,9.01,9.39,245034,9.02,9.46,9.01,9.39,245034,0.0,1.0
2023-10-16,9.43,9.44,9.09,9.13,426932,9.43,9.44,9.09,9.13,426932,0.0,1.0
2023-10-17,9.6,9.65,9.36,9.42,319456,9.6,9.65,9.36,9.42,319456,0.0,1.0
2023-10-18,9.26,9.6,9.18,9.6,238306,9.26,9.6,9.18,9.6,238306,0.0,1.0
2023-10-19,9.01,9.2,8.8701,9.2,312770,9.01,9.2,8.8701,9.2,312770,0.0,1.0
2023-10-20,9.07,9.145,8.84,9.06,292050,9.07,9.145,8.84,9.06,292050,0.0,1.0
2023-10-23,8.96,9.17,8.83,9.06,400207,8.96,9.17,8.83,9.06,400207,0.0,1.0
2023-10-24,9.26,9.43,9.08,9.08,279483,9.26,9.43,9.08,9.08,279483,0.0,1.0
2023-10-25,9.79,9.86,9.15,9.2,699655,9.79,9.86,9.15,9.2,699655,0.0,1.0
2023-10-26,9.53,9.84,9.27,9.8,477328,9.53,9.84,9.27,9.8,477328,0.0,1.0
2023-10-27,9.69,9.74,9.45,9.655,298127,9.69,9.74,9.45,9.655,298127,0.0,1.0
2023-10-30,9.65,10.15,9.53,9.8,839923,9.65,10.15,9.53,9.8,839923,0.0,1.0
2023-10-31,9.62,10.0,9.2001,9.54,820167,9.62,10.0,9.2001,9.54,820167,0.0,1.0
2023-11-01,9.62,9.72,9.3,9.72,333806,9.62,9.72,9.3,9.72,333806,0.0,1.0
2023-11-02,9.49,9.82,9.42,9.69,226905,9.49,9.82,9.42,9.69,226905,0.0,1.0
2023-11-03,9.57,9.69,9.282,9.58,289124,9.57,9.69,9.282,9.58,289124,0.0,1.0
2023-11-06,9.62,9.99,9.508,9.65,441254,9.62,9.99,9.508,9.65,441254,0.0,1.0
2023-11-07,9.55,9.6653,9.4,9.65,220379,9.55,9.6653,9.4,9.65,220379,0.0,1.0
2023-11-08,9.89,9.94,9.57,9.62,309725,9.89,9.94,9.57,9.62,309725,0.0,1.0
2023-11-09,9.84,10.0,9.72,10.0,255639,9.84,10.0,9.72,10.0,255639,0.0,1.0
2023-11-10,10.31,10.4199,9.76,9.9,779568,10.31,10.4199,9.76,9.9,779568,0.0,1.0
2023-11-13,9.99,10.39,9.86,10.39,392117,9.99,10.39,9.86,10.39,392117,0.0,1.0
2023-11-14,10.93,10.93,10.12,10.15,688139,10.93,10.93,10.12,10.15,688139,0.0,1.0
2023-11-15,11.12,11.67,10.81,11.0,823109,11.12,11.67,10.81,11.0,823109,0.0,1.0
2023-11-16,10.92,11.06,10.8101,11.01,340792,10.92,11.06,10.8101,11.01,340792,0.0,1.0
2023-11-17,11.33,11.4589,10.96,11.0,581892,11.33,11.4589,10.96,11.0,581892,0.0,1.0
2023-11-20,11.41,11.45,11.25,11.3,551052,11.41,11.45,11.25,11.3,551052,0.0,1.0
2023-11-21,11.74,11.75,11.27,11.41,628709,11.74,11.75,11.27,11.41,628709,0.0,1.0
2023-11-22,11.91,12.01,11.75,11.81,525454,11.91,12.01,11.75,11.81,525454,0.0,1.0
2023-11-24,12.17,12.23,11.88,11.93,284585,12.17,12.23,11.88,11.93,284585,0.0,1.0
2023-11-27,11.76,12.42,11.74,12.17,693184,11.76,12.42,11.74,12.17,693184,0.0,1.0
2023-11-28,11.27,11.77,11.23,11.77,624964,11.27,11.77,11.23,11.77,624964,0.0,1.0
2023-11-29,10.87,11.45,10.85,11.35,546206,10.87,11.45,10.85,11.35,546206,0.0,1.0
2023-11-30,10.43,10.91,10.1,10.91,883375,10.43,10.91,10.1,10.91,883375,0.0,1.0
2023-12-01,10.87,10.965,10.28,10.43,657731,10.87,10.965,10.28,10.43,657731,0.0,1.0
2023-12-04,10.25,10.93,10.18,10.88,1034419,10.25,10.93,10.18,10.88,1034419,0.0,1.0
2023-12-05,8.8,10.03,8.75,9.03,2171605,8.8,10.03,8.75,9.03,2171605,0.0,1.0
2023-12-06,8.56,8.85,7.9401,8.8,1217121,8.56,8.85,7.9401,8.8,1217121,0.0,1.0
2023-12-07,8.44,8.57,8.2621,8.57,901676,8.44,8.57,8.2621,8.57,901676,0.0,1.0
2023-12-08,8.43,8.8,8.37,8.44,997680,8.43,8.8,8.37,8.44,997680,0.0,1.0
2023-12-11,8.3,8.5,8.285,8.39,880126,8.3,8.5,8.285,8.39,880126,0.0,1.0
2023-12-12,8.24,8.42,8.12,8.3,686178,8.24,8.42,8.12,8.3,686178,0.0,1.0
2023-12-13,8.43,8.595,8.18,8.21,741379,8.43,8.595,8.18,8.21,741379,0.0,1.0
2023-12-14,8.41,8.66,8.23,8.48,1017812,8.41,8.66,8.23,8.48,1017812,0.0,1.0
2023-12-15,8.43,8.52,8.28,8.52,1061093,8.43,8.52,8.28,8.52,1061093,0.0,1.0
2023-12-18,8.39,8.57,8.35,8.48,626063,8.39,8.57,8.35,8.48,626063,0.0,1.0
2023-12-19,8.61,8.625,8.39,8.43,546559,8.61,8.625,8.39,8.43,546559,0.0,1.0
2023-12-20,8.6,8.855,8.5483,8.56,457700,8.6,8.855,8.5483,8.56,457700,0.0,1.0
2023-12-21,8.68,8.86,8.63,8.69,396247,8.68,8.86,8.63,8.69,396247,0.0,1.0
2023-12-22,8.57,8.74,8.46,8.68,689803,8.57,8.74,8.46,8.68,689803,0.0,1.0
2023-12-26,8.69,8.7257,8.51,8.58,433646,8.69,8.7257,8.51,8.58,433646,0.0,1.0
2023-12-27,8.41,8.715,8.37,8.68,502654,8.41,8.715,8.37,8.68,502654,0.0,1.0
2023-12-28,8.42,8.44,8.25,8.41,387627,8.42,8.44,8.25,8.41,387627,0.0,1.0
2023-12-29,8.48,8.61,8.36,8.44,1043928,8.48,8.61,8.36,8.44,1043928,0.0,1.0
2024-01-02,8.54,8.79,8.26,8.36,1040806,8.54,8.79,8.26,8.36,1040806,0.0,1.0
2024-01-03,8.63,8.9121,8.54,8.55,667186,8.63,8.9121,8.54,8.55,667186,0.0,1.0
2024-01-04,7.95,8.7,7.95,8.61,693930,7.95,8.7,7.95,8.61,693930,0.0,1.0
2024-01-05,7.93,7.99,7.75,7.9,726265,7.93,7.99,7.75,7.9,726265,0.0,1.0
2024-01-08,8.13,8.13,7.9,7.93,516177,8.13,8.13,7.9,7.93,516177,0.0,1.0
2024-01-09,7.89,8.06,7.88,7.94,688333,7.89,8.06,7.88,7.94,688333,0.0,1.0
2024-01-10,8.0,8.11,7.81,7.88,751210,8.0,8.11,7.81,7.88,751210,0.0,1.0
2024-01-11,8.09,8.155,7.915,8.01,928853,8.09,8.155,7.915,8.01,928853,0.0,1.0
2024-01-12,8.04,8.349,8.0,8.18,411071,8.04,8.349,8.0,8.18,411071,0.0,1.0
2024-01-16,7.92,8.089,7.88,8.04,416631,7.92,8.089,7.88,8.04,416631,0.0,1.0
2024-01-17,7.77,7.9,7.65,7.81,412563,7.77,7.9,7.65,7.81,412563,0.0,1.0
2024-01-18,8.05,8.07,7.73,7.85,499934,8.05,8.07,7.73,7.85,499934,0.0,1.0
2024-01-19,7.66,8.15,7.5801,8.11,1121709,7.66,8.15,7.5801,8.11,1121709,0.0,1.0
2024-01-22,7.47,7.75,7.39,7.66,1052989,7.47,7.75,7.39,7.66,1052989,0.0,1.0
2024-01-23,7.67,7.82,7.48,7.52,538366,7.67,7.82,7.48,7.52,538366,0.0,1.0
2024-01-24,7.87,7.88,7.68,7.74,563527,7.87,7.88,7.68,7.74,563527,0.0,1.0
2024-01-25,8.26,8.27,8.0,8.0,468068,8.26,8.27,8.0,8.0,468068,0.0,1.0
2024-01-26,8.0,8.35,7.92,8.26,442553,8.0,8.35,7.92,8.26,442553,0.0,1.0
2024-01-29,7.96,8.135,7.875,8.08,478067,7.96,8.135,7.875,8.08,478067,0.0,1.0
2024-01-30,7.82,7.96,7.725,7.94,264688,7.82,7.96,7.725,7.94,264688,0.0,1.0
2024-01-31,7.58,7.96,7.58,7.96,472939,7.58,7.96,7.58,7.96,472939,0.0,1.0
2024-02-01,7.81,7.84,7.64,7.64,276358,7.81,7.84,7.64,7.64,276358,0.0,1.0
2024-02-02,7.69,7.8116,7.61,7.8,305535,7.69,7.8116,7.61,7.8,305535,0.0,1.0
2024-02-05,7.52,7.6,7.4,7.58,524814,7.52,7.6,7.4,7.58,524814,0.0,1.0
2024-02-06,7.27,7.54,7.2,7.54,426313,7.27,7.54,7.2,7.54,426313,0.0,1.0
2024-02-07,7.35,7.45,7.2,7.29,469235,7.35,7.45,7.2,7.29,469235,0.0,1.0
2024-02-08,7.52,7.6,7.36,7.36,473642,7.52,7.6,7.36,7.36,473642,0.0,1.0
2024-02-09,7.6,7.6388,7.46,7.51,413635,7.6,7.6388,7.46,7.51,413635,0.0,1.0
2024-02-12,7.81,7.9,7.59,7.59,377746,7.81,7.9,7.59,7.59,377746,0.0,1.0
2024-02-13,7.42,7.675,7.395,7.6,436255,7.42,7.675,7.395,7.6,436255,0.0,1.0
2024-02-14,7.64,7.65,7.32,7.47,493778,7.64,7.65,7.32,7.47,493778,0.0,1.0
2024-02-15,7.79,7.79,7.495,7.68,461217,7.79,7.79,7.495,7.68,461217,0.0,1.0
2024-02-16,7.71,7.92,7.685,7.84,467262,7.71,7.92,7.685,7.84,467262,0.0,1.0
2024-02-20,7.58,7.7,7.495,7.67,509905,7.58,7.7,7.495,7.67,509905,0.0,1.0
2024-02-21,7.85,7.89,7.5,7.58,467986,7.85,7.89,7.5,7.58,467986,0.0,1.0
2024-02-22,8.01,8.075,7.75,7.9,625771,8.01,8.075,7.75,7.9,625771,0.0,1.0
2024-02-23,8.3,8.35,8.01,8.01,710371,8.3,8.35,8.01,8.01,710371,0.0,1.0
2024-02-26,8.48,8.59,8.31,8.34,844346,8.48,8.59,8.31,8.34,844346,0.0,1.0
2024-02-27,8.13,8.64,8.12,8.5,1081648,8.13,8.64,8.12,8.5,1081648,0.0,1.0
2024-02-28,8.8,9.25,7.3819,7.55,1835094,8.8,9.25,7.3819,7.55,1835094,0.0,1.0
2024-02-29,8.68,9.44,8.55,8.9,1282490,8.68,9.44,8.55,8.9,1282490,0.0,1.0
2024-03-01,8.78,9.025,8.69,8.72,601877,8.78,9.025,8.69,8.72,601877,0.0,1.0
2024-03-04,8.79,8.98,8.675,8.78,626589,8.79,8.98,8.675,8.78,626589,0.0,1.0
2024-03-05,8.79,8.94,8.685,8.74,524668,8.79,8.94,8.685,8.74,524668,0.0,1.0
2024-03-06,8.81,8.99,8.66,8.76,506025,8.81,8.99,8.66,8.76,506025,0.0,1.0
2024-03-07,8.85,8.907,8.68,8.81,419101,8.85,8.907,8.68,8.81,419101,0.0,1.0
2024-03-08,8.72,8.97,8.62,8.88,681491,8.72,8.97,8.62,8.88,681491,0.0,1.0
2024-03-11,8.97,9.01,8.69,8.73,499650,8.97,9.01,8.69,8.73,499650,0.0,1.0
2024-03-12,9.26,9.3299,8.945,8.97,745067,9.26,9.3299,8.945,8.97,745067,0.0,1.0
2024-03-13,9.3,9.56,9.165,9.27,491584,9.3,9.56,9.165,9.27,491584,0.0,1.0
2024-03-14,9.31,9.33,9.185,9.26,434384,9.31,9.33,9.185,9.26,434384,0.0,1.0
2024-03-15,9.26,9.52,9.24,9.26,743981,9.26,9.52,9.24,9.26,743981,0.0,1.0
2024-03-18,9.33,9.44,9.25,9.26,385916,9.33,9.44,9.25,9.26,385916,0.0,1.0
2024-03-19,9.24,9.3,9.01,9.29,469393,9.24,9.3,9.01,9.29,469393,0.0,1.0
2024-03-20,9.4,9.42,9.16,9.27,458577,9.4,9.42,9.16,9.27,458577,0.0,1.0
2024-03-21,9.55,9.68,9.39,9.4,457506,9.55,9.68,9.39,9.4,457506,0.0,1.0
2024-03-22,9.39,9.6,9.28,9.56,430658,9.39,9.6,9.28,9.56,430658,0.0,1.0
2024-03-25,9.53,9.55,9.35,9.39,389848,9.53,9.55,9.35,9.39,389848,0.0,1.0
2024-03-26,9.57,10.02,9.57,9.63,506991,9.57,10.02,9.57,9.63,506991,0.0,1.0
2024-03-27,9.83,9.85,9.505,9.61,370166,9.83,9.85,9.505,9.61,370166,0.0,1.0
2024-03-28,9.96,9.99,9.78,9.82,433843,9.96,9.99,9.78,9.82,433843,0.0,1.0
2024-04-01,10.02,10.14,9.79,9.82,345082,10.02,10.14,9.79,9.82,345082,0.0,1.0
2024-04-02,9.96,10.06,9.82,9.94,365730,9.96,10.06,9.82,9.94,365730,0.0,1.0
2024-04-03,10.0,10.13,9.88,9.88,448606,10.0,10.13,9.88,9.88,448606,0.0,1.0
2024-04-04,10.04,10.36,9.875,10.11,393130,10.04,10.36,9.875,10.11,393130,0.0,1.0
2024-04-05,10.28,10.3,10.04,10.04,471459,10.28,10.3,10.04,10.04,471459,0.0,1.0
2024-04-08,10.25,10.31,10.235,10.3,367179,10.25,10.31,10.235,10.3,367179,0.0,1.0
2024-04-09,9.92,10.32,9.86,10.32,330794,9.92,10.32,9.86,10.32,330794,0.0,1.0
2024-04-10,9.65,9.94,9.62,9.8,476605,9.65,9.94,9.62,9.8,476605,0.0,1.0
2024-04-11,9.7,9.7759,9.63,9.65,262652,9.7,9.7759,9.63,9.65,262652,0.0,1.0
2024-04-12,9.48,9.67,9.23,9.67,438172,9.48,9.67,9.23,9.67,438172,0.0,1.0
2024-04-15,8.91,9.57,8.9,9.49,360115,8.91,9.57,8.9,9.49,360115,0.0,1.0
2024-04-16,9.06,9.115,8.81,8.85,374554,9.06,9.115,8.81,8.85,374554,0.0,1.0
2024-04-17,8.96,9.21,8.885,9.11,376081,8.96,9.21,8.885,9.11,376081,0.0,1.0
2024-04-18,9.22,9.31,8.96,8.99,495585,9.22,9.31,8.96,8.99,495585,0.0,1.0
2024-04-19,9.14,9.36,9.015,9.17,334962,9.14,9.36,9.015,9.17,334962,0.0,1.0
2024-04-22,9.11,9.2,8.93,9.19,277731,9.11,9.2,8.93,9.19,277731,0.0,1.0
2024-04-23,9.29,9.3,9.1,9.16,151958,9.29,9.3,9.1,9.16,151958,0.0,1.0
2024-04-24,9.55,9.55,9.25,9.33,269295,9.55,9.55,9.25,9.33,269295,0.0,1.0
2024-04-25,9.29,9.4963,9.215,9.41,269544,9.29,9.4963,9.215,9.41,269544,0.0,1.0
2024-04-26,9.29,9.37,9.225,9.34,209681,9.29,9.37,9.225,9.34,209681,0.0,1.0
2024-04-29,9.57,9.6,9.33,9.33,303327,9.57,9.6,9.33,9.33,303327,0.0,1.0
2024-04-30,9.45,9.555,9.388,9.49,276278,9.45,9.555,9.388,9.49,276278,0.0,1.0
2024-05-01,9.62,9.78,9.445,9.5,369148,9.62,9.78,9.445,9.5,369148,0.0,1.0
2024-05-02,10.12,10.13,9.652,9.74,326255,10.12,10.13,9.652,9.74,326255,0.0,1.0
2024-05-03,10.35,10.51,10.18,10.19,460831,10.35,10.51,10.18,10.19,460831,0.0,1.0
2024-05-06,10.52,10.57,10.38,10.43,232110,10.52,10.57,10.38,10.43,232110,0.0,1.0
2024-05-07,10.51,10.78,10.5,10.57,376315,10.51,10.78,10.5,10.57,376315,0.0,1.0
2024-05-08,10.89,10.9,10.49,10.5,391430,10.89,10.9,10.49,10.5,391430,0.0,1.0
2024-05-09,11.12,11.19,10.665,10.85,596293,11.12,11.19,10.665,10.85,596293,0.0,1.0
2024-05-10,11.28,11.54,11.055,11.18,532947,11.28,11.54,11.055,11.18,532947,0.0,1.0
2024-05-13,11.25,11.56,11.18,11.37,430432,11.25,11.56,11.18,11.37,430432,0.0,1.0
2024-05-14,11.67,11.75,11.26,11.28,450767,11.67,11.75,11.26,11.28,450767,0.0,1.0
2024-05-15,11.57,11.835,11.5,11.75,594677,11.57,11.835,11.5,11.75,594677,0.0,1.0
2024-05-16,11.65,11.675,11.415,11.57,310997,11.65,11.675,11.415,11.57,310997,0.0,1.0
2024-05-17,11.41,11.93,11.35,11.69,390396,11.41,11.93,11.35,11.69,390396,0.0,1.0
2024-05-20,11.12,11.5,11.025,11.43,423574,11.12,11.5,11.025,11.43,423574,0.0,1.0
2024-05-21,11.15,11.2,10.78,11.07,323813,11.15,11.2,10.78,11.07,323813,0.0,1.0
2024-05-22,11.1,11.21,10.99,11.13,257423,11.1,11.21,10.99,11.13,257423,0.0,1.0
2024-05-23,11.04,11.29,10.94,11.23,279198,11.04,11.29,10.94,11.23,279198,0.0,1.0
2024-05-24,11.3,11.33,11.06,11.11,159060,11.3,11.33,11.06,11.11,159060,0.0,1.0
2024-05-28,11.37,11.4999,11.22,11.27,295438,11.37,11.4999,11.22,11.27,295438,0.0,1.0
2024-05-29,10.98,11.29,10.96,11.11,166735,10.98,11.29,10.96,11.11,166735,0.0,1.0
2024-05-30,10.97,11.075,10.9,11.0,154658,10.97,11.075,10.9,11.0,154658,0.0,1.0
2024-05-31,11.16,11.195,10.79,11.0,227303,11.16,11.195,10.79,11.0,227303,0.0,1.0
2024-06-03,11.57,11.63,11.25,11.36,421349,11.57,11.63,11.25,11.36,421349,0.0,1.0
2024-06-04,11.3,11.5,11.225,11.49,305434,11.3,11.5,11.225,11.49,305434,0.0,1.0
2024-06-05,11.28,11.498,11.23,11.4,179097,11.28,11.498,11.23,11.4,179097,0.0,1.0
2024-06-06,11.39,11.39,11.09,11.25,250046,11.39,11.39,11.09,11.25,250046,0.0,1.0
2024-06-07,11.36,11.395,11.25,11.39,195403,11.36,11.395,11.25,11.39,195403,0.0,1.0
2024-06-10,11.53,11.7,11.18,11.24,395291,11.53,11.7,11.18,11.24,395291,0.0,1.0
2024-06-11,11.55,11.58,11.3,11.45,190266,11.55,11.58,11.3,11.45,190266,0.0,1.0
2024-06-12,11.54,12.0,11.5,11.75,377790,11.54,12.0,11.5,11.75,377790,0.0,1.0
2024-06-13,11.46,11.63,11.2601,11.54,160762,11.46,11.63,11.2601,11.54,160762,0.0,1.0
2024-06-14,10.94,11.34,10.92,11.34,299832,10.94,11.34,10.92,11.34,299832,0.0,1.0
2024-06-17,10.93,11.03,10.6,10.93,243897,10.93,11.03,10.6,10.93,243897,0.0,1.0
2024-06-18,10.99,11.055,10.9,10.9,230970,10.99,11.055,10.9,10.9,230970,0.0,1.0
2024-06-20,10.99,11.15,10.8201,11.0,327803,10.99,11.15,10.8201,11.0,327803,0.0,1.0
2024-06-21,10.71,11.1,10.59,10.97,410643,10.71,11.1,10.59,10.97,410643,0.0,1.0
2024-06-24,11.26,11.345,10.76,10.76,425882,11.26,11.345,10.76,10.76,425882,0.0,1.0
2024-06-25,10.92,11.3669,10.92,11.24,424500,10.92,11.3669,10.92,11.24,424500,0.0,1.0
2024-06-26,13.3,14.15,11.9,12.92,3568070,13.3,14.15,11.9,12.92,3568070,0.0,1.0
2024-06-27,13.47,13.52,12.842,13.26,1334629,13.47,13.52,12.842,13.26,1334629,0.0,1.0
2024-06-28,13.95,14.58,13.624,13.66,2021845,13.95,14.58,13.624,13.66,2021845,0.0,1.0
2024-07-01,13.77,14.1236,13.59,13.95,1152806,13.77,14.1236,13.59,13.95,1152806,0.0,1.0
2024-07-02,13.15,13.75,13.04,13.71,526505,13.15,13.75,13.04,13.71,526505,0.0,1.0
2024-07-03,13.45,13.48,12.8,13.23,402071,13.45,13.48,12.8,13.23,402071,0.0,1.0
2024-07-05,13.05,13.83,13.0,13.44,499612,13.05,13.83,13.0,13.44,499612,0.0,1.0
2024-07-08,13.72,13.77,13.0297,13.18,514510,13.72,13.77,13.0297,13.18,514510,0.0,1.0
2024-07-09,13.67,13.8593,13.4805,13.68,520853,13.67,13.8593,13.4805,13.68,520853,0.0,1.0
2024-07-10,13.65,13.78,13.27,13.73,481001,13.65,13.78,13.27,13.73,481001,0.0,1.0
2024-07-11,13.97,14.3,13.61,13.83,1008590,13.97,14.3,13.61,13.83,1008590,0.0,1.0
2024-07-12,13.9,14.1899,13.74,14.02,530357,13.9,14.1899,13.74,14.02,530357,0.0,1.0
2024-07-15,14.55,14.72,13.8997,14.12,951470,14.55,14.72,13.8997,14.12,951470,0.0,1.0
2024-07-16,15.15,15.23,14.542,14.86,1264193,15.15,15.23,14.542,14.86,1264193,0.0,1.0
2024-07-17,14.5,15.03,14.27,14.97,772120,14.5,15.03,14.27,14.97,772120,0.0,1.0
2024-07-18,14.3,14.65,13.75,14.47,967102,14.3,14.65,13.75,14.47,967102,0.0,1.0
2024-07-19,14.15,14.53,14.06,14.3,351970,14.15,14.53,14.06,14.3,351970,0.0,1.0
2024-07-22,14.52,14.7426,14.25,14.25,488556,14.52,14.7426,14.25,14.25,488556,0.0,1.0
2024-07-23,15.14,15.2,14.3,14.42,765369,15.14,15.2,14.3,14.42,765369,0.0,1.0
2024-07-24,14.62,15.26,14.595,15.19,470593,14.62,15.26,14.595,15.19,470593,0.0,1.0
2024-07-25,14.71,15.0686,14.15,14.68,500099,14.71,15.0686,14.15,14.68,500099,0.0,1.0
2024-07-26,15.26,15.33,14.91,14.94,401709,15.26,15.33,14.91,14.94,401709,0.0,1.0
2024-07-29,14.68,15.64,14.67,15.44,603364,14.68,15.64,14.67,15.44,603364,0.0,1.0
2024-07-30,14.55,14.86,14.2,14.68,448682,14.55,14.86,14.2,14.68,448682,0.0,1.0
2024-07-31,14.98,15.35,14.5373,14.61,421623,14.98,15.35,14.5373,14.61,421623,0.0,1.0
2024-08-01,14.6,15.3,14.57,15.04,435194,14.6,15.3,14.57,15.04,435194,0.0,1.0
2024-08-02,13.79,14.19,13.6004,14.02,708817,13.79,14.19,13.6004,14.02,708817,0.0,1.0
2024-08-05,13.29,13.36,12.16,12.65,773450,13.29,13.36,12.16,12.65,773450,0.0,1.0
2024-08-06,13.48,13.715,13.03,13.41,320985,13.48,13.715,13.03,13.41,320985,0.0,1.0
2024-08-07,13.46,13.86,13.45,13.7,346242,13.46,13.86,13.45,13.7,346242,0.0,1.0
2024-08-08,13.83,13.96,13.49,13.65,307912,13.83,13.96,13.49,13.65,307912,0.0,1.0
2024-08-09,14.06,14.08,13.62,13.79,275883,14.06,14.08,13.62,13.79,275883,0.0,1.0
2024-08-12,14.03,14.3382,14.02,14.08,300194,14.03,14.3382,14.02,14.08,300194,0.0,1.0
2024-08-13,14.96,14.98,14.0,14.15,367746,14.96,14.98,14.0,14.15,367746,0.0,1.0
2024-08-14,15.04,15.08,14.76,15.08,224300,15.04,15.08,14.76,15.08,224300,0.0,1.0
2024-08-15,15.36,15.72,15.17,15.25,405918,15.36,15.72,15.17,15.25,405918,0.0,1.0
2024-08-16,15.33,15.69,15.25,15.36,482241,15.33,15.69,15.25,15.36,482241,0.0,1.0
2024-08-19,15.28,15.52,15.25,15.36,291760,15.28,15.52,15.25,15.36,291760,0.0,1.0
2024-08-20,15.21,15.43,15.0806,15.32,301216,15.21,15.43,15.0806,15.32,301216,0.0,1.0
2024-08-21,15.21,15.4,15.04,15.28,294966,15.21,15.4,15.04,15.28,294966,0.0,1.0
2024-08-22,15.13,15.32,15.04,15.18,191577,15.13,15.32,15.04,15.18,191577,0.0,1.0
2024-08-23,15.84,15.85,15.16,15.17,328939,15.84,15.85,15.16,15.17,328939,0.0,1.0
2024-08-26,15.58,15.97,15.55,15.93,282660,15.58,15.97,15.55,15.93,282660,0.0,1.0
2024-08-27,15.35,15.66,15.31,15.56,227431,15.35,15.66,15.31,15.56,227431,0.0,1.0
2024-08-28,15.04,15.41,15.01,15.31,276957,15.04,15.41,15.01,15.31,276957,0.0,1.0
2024-08-29,14.61,15.08,14.54,15.01,373044,14.61,15.08,14.54,15.01,373044,0.0,1.0
2024-08-30,14.45,14.7263,14.34,14.64,954038,14.45,14.7263,14.34,14.64,954038,0.0,1.0
2024-09-03,13.61,14.405,13.0,14.22,791183,13.61,14.405,13.0,14.22,791183,0.0,1.0
2024-09-04,12.37,13.2,12.08,12.99,998422,12.37,13.2,12.08,12.99,998422,0.0,1.0
2024-09-05,11.8,12.51,11.75,12.38,565106,11.8,12.51,11.75,12.38,565106,0.0,1.0
2024-09-06,11.81,11.86,11.54,11.68,710014,11.81,11.86,11.54,11.68,710014,0.0,1.0
2024-09-09,11.87,12.11,11.55,11.8,945011,11.87,12.11,11.55,11.8,945011,0.0,1.0
2024-09-10,12.05,12.26,11.67,11.93,783466,12.05,12.26,11.67,11.93,783466,0.0,1.0
2024-09-11,12.19,12.32,11.93,12.08,709313,12.19,12.32,11.93,12.08,709313,0.0,1.0
2024-09-12,12.32,12.45,12.0,12.3,500745,12.32,12.45,12.0,12.3,500745,0.0,1.0
2024-09-13,12.56,12.63,12.4,12.49,414726,12.56,12.63,12.4,12.49,414726,0.0,1.0
2024-09-16,12.66,12.78,12.465,12.51,276492,12.66,12.78,12.465,12.51,276492,0.0,1.0
2024-09-17,12.49,12.78,12.39,12.72,364773,12.49,12.78,12.39,12.72,364773,0.0,1.0
2024-09-18,12.19,12.595,12.17,12.47,385882,12.19,12.595,12.17,12.47,385882,0.0,1.0
2024-09-19,12.44,12.62,12.275,12.52,333811,12.44,12.62,12.275,12.52,333811,0.0,1.0
2024-09-20,12.13,12.5508,12.1,12.4,1099576,12.13,12.5508,12.1,12.4,1099576,0.0,1.0
2024-09-23,11.91,12.29,11.86,12.16,316658,11.91,12.29,11.86,12.16,316658,0.0,1.0
2024-09-24,12.51,12.68,11.77,11.87,591608,12.51,12.68,11.77,11.87,591608,0.0,1.0
2024-09-25,12.56,12.79,12.28,12.5,513128,12.56,12.79,12.28,12.5,513128,0.0,1.0
2024-09-26,12.62,12.78,12.461501,12.61,527597,12.62,12.78,12.461501,12.61,527597,0.0,1.0
2024-09-27,12.95,13.14,12.71,12.75,593918,12.95,13.14,12.71,12.75,593918,0.0,1.0
2024-09-30,12.91,13.14,12.75,12.88,1203741,12.91,13.14,12.75,12.88,1203741,0.0,1.0
2024-10-01,13.26,13.33,12.56,12.87,656634,13.26,13.33,12.56,12.87,656634,0.0,1.0
2024-10-02,13.05,13.4,13.045,13.25,332015,13.05,13.4,13.045,13.25,332015,0.0,1.0
2024-10-03,13.07,13.215,12.86,12.93,337300,13.07,13.215,12.86,12.93,337300,0.0,1.0
2024-10-04,13.15,13.45,13.1,13.33,362317,13.15,13.45,13.1,13.33,362317,0.0,1.0
2024-10-07,13.03,13.29,12.76,13.29,205798,13.03,13.29,12.76,13.29,205798,0.0,1.0
2024-10-08,13.02,13.22,12.89,12.96,210716,13.02,13.22,12.89,12.96,210716,0.0,1.0
2024-10-09,12.64,13.01,12.6,13.01,436224,12.64,13.01,12.6,13.01,436224,0.0,1.0
2024-10-10,13.08,13.16,12.56,12.56,652584,13.08,13.16,12.56,12.56,652584,0.0,1.0
2024-10-11,13.52,13.57,12.99,12.99,357838,13.52,13.57,12.99,12.99,357838,0.0,1.0
2024-10-14,13.51,13.59,13.39,13.5,386071,13.51,13.59,13.39,13.5,386071,0.0,1.0
2024-10-15,13.62,13.6775,13.51,13.54,297898,13.62,13.6775,13.51,13.54,297898,0.0,1.0
2024-10-16,13.62,13.9099,13.58,13.7,298044,13.62,13.9099,13.58,13.7,298044,0.0,1.0
2024-10-17,13.71,13.77,13.58,13.58,263476,13.71,13.77,13.58,13.58,263476,0.0,1.0
2024-10-18,13.55,13.75,13.23,13.73,420054,13.55,13.75,13.23,13.73,420054,0.0,1.0
2024-10-21,13.56,13.78,13.52,13.57,526949,13.56,13.78,13.52,13.57,526949,0.0,1.0
2024-10-22,13.18,13.67,12.9,13.56,747453,13.18,13.67,12.9,13.56,747453,0.0,1.0
2024-10-23,12.89,13.25,12.8,13.15,360075,12.89,13.25,12.8,13.15,360075,0.0,1.0
2024-10-24,13.12,13.18,12.84,12.95,353128,13.12,13.18,12.84,12.95,353128,0.0,1.0
2024-10-25,13.0,13.4,12.98,13.21,256009,13.0,13.4,12.98,13.21,256009,0.0,1.0
2024-10-28,13.13,13.18,12.955,13.06,231112,13.13,13.18,12.955,13.06,231112,0.0,1.0
2024-10-29,13.37,13.46,13.035,13.12,179846,13.37,13.46,13.035,13.12,179846,0.0,1.0
2024-10-30,13.28,13.65,13.28,13.28,209998,13.28,13.65,13.28,13.28,209998,0.0,1.0
2024-10-31,13.03,13.25,13.02,13.2,212551,13.03,13.25,13.02,13.2,212551,0.0,1.0
2024-11-01,12.99,13.42,12.94,13.07,333319,12.99,13.42,12.94,13.07,333319,0.0,1.0
2024-11-04,13.12,13.14,12.8601,12.95,216001,13.12,13.14,12.8601,12.95,216001,0.0,1.0
2024-11-05,13.55,13.605,13.12,13.12,207864,13.55,13.605,13.12,13.12,207864,0.0,1.0
2024-11-06,14.57,14.6,13.95,14.26,627955,14.57,14.6,13.95,14.26,627955,0.0,1.0
2024-11-07,14.75,14.85,14.44,14.52,388186,14.75,14.85,14.44,14.52,388186,0.0,1.0
2024-11-08,14.93,15.07,14.61,14.85,276290,14.93,15.07,14.61,14.85,276290,0.0,1.0
2024-11-11,15.14,15.25,14.76,14.98,403114,15.14,15.25,14.76,14.98,403114,0.0,1.0
2024-11-12,14.9,15.25,14.805,14.99,239339,14.9,15.25,14.805,14.99,239339,0.0,1.0
2024-11-13,14.8,15.4,14.8,14.99,1229835,14.8,15.4,14.8,14.99,1229835,0.0,1.0
2024-11-14,14.75,15.1,14.49,14.82,258978,14.75,15.1,14.49,14.82,258978,0.0,1.0
2024-11-15,14.51,14.89,14.11,14.89,389700,14.51,14.89,14.11,14.89,389700,0.0,1.0
2024-11-18,14.8,15.0,14.31,14.54,350917,14.8,15.0,14.31,14.54,350917,0.0,1.0
2024-11-19,15.175,15.23,14.68,14.7,295318,15.175,15.23,14.68,14.7,295318,0.0,1.0
2024-11-20,14.35,15.31,13.69,15.19,756056,14.35,15.31,13.69,15.19,756056,0.0,1.0
2024-11-21,14.34,14.6,14.29,14.51,287547,14.34,14.6,14.29,14.51,287547,0.0,1.0
2024-11-22,14.88,14.94,14.3,14.45,312083,14.88,14.94,14.3,14.45,312083,0.0,1.0
2024-11-25,14.9,15.27,14.88,15.0,288391,14.9,15.27,14.88,15.0,288391,0.0,1.0
2024-11-26,15.02,15.11,14.67,14.75,358395,15.02,15.11,14.67,14.75,358395,0.0,1.0
2024-11-27,15.4,15.46,15.1,15.1,261654,15.4,15.46,15.1,15.1,261654,0.0,1.0
2024-11-29,15.4,15.74,15.34,15.47,259075,15.4,15.74,15.34,15.47,259075,0.0,1.0
2024-12-02,15.99,16.05,15.3135,15.46,479850,15.99,16.05,15.3135,15.46,479850,0.0,1.0
2024-12-03,16.33,16.49,16.02,16.15,910755,16.33,16.49,16.02,16.15,910755,0.0,1.0
2024-12-04,18.925,19.81,17.28,17.5,2046291,18.925,19.81,17.28,17.5,2046291,0.0,1.0
2024-12-05,19.21,19.82,18.5,18.75,1014695,19.21,19.82,18.5,18.75,1014695,0.0,1.0
2024-12-06,19.5,19.89,19.09,19.27,662341,19.5,19.89,19.09,19.27,662341,0.0,1.0
2024-12-09,18.27,19.55,17.85,19.5,858546,18.27,19.55,17.85,19.5,858546,0.0,1.0
2024-12-10,19.24,19.44,18.325,18.37,659904,19.24,19.44,18.325,18.37,659904,0.0,1.0
2024-12-11,18.69,19.55,18.459,19.4,707785,18.69,19.55,18.459,19.4,707785,0.0,1.0
2024-12-12,17.08,18.65,17.0,18.5,684708,17.08,18.65,17.0,18.5,684708,0.0,1.0
2024-12-13,17.62,17.72,17.0,17.08,654024,17.62,17.72,17.0,17.08,654024,0.0,1.0
2024-12-16,17.22,17.74,17.01,17.52,422177,17.22,17.74,17.01,17.52,422177,0.0,1.0
2024-12-17,17.65,17.86,17.1,17.2,702461,17.65,17.86,17.1,17.2,702461,0.0,1.0
2024-12-18,17.05,18.15,16.92,17.81,679767,17.05,18.15,16.92,17.81,679767,0.0,1.0
2024-12-19,16.94,17.79,16.93,17.41,470204,16.94,17.79,16.93,17.41,470204,0.0,1.0
2024-12-20,16.7,17.01,16.35,16.45,903252,16.7,17.01,16.35,16.45,903252,0.0,1.0
2024-12-23,16.68,17.018,16.585,16.76,313686,16.68,17.018,16.585,16.76,313686,0.0,1.0
2024-12-24,17.3,17.39,16.825,16.95,280619,17.3,17.39,16.825,16.95,280619,0.0,1.0
2024-12-26,17.32,17.35,16.8159,17.19,365732,17.32,17.35,16.8159,17.19,365732,0.0,1.0
2024-12-27,16.95,17.29,16.67,17.25,324958,16.95,17.29,16.67,17.25,324958,0.0,1.0
2024-12-30,16.91,17.03,16.5782,16.8,352078,16.91,17.03,16.5782,16.8,352078,0.0,1.0
2024-12-31,16.86,17.21,16.8,16.95,1006777,16.86,17.21,16.8,16.95,1006777,0.0,1.0
2025-01-02,16.71,17.24,16.6,17.01,370801,16.71,17.24,16.6,17.01,370801,0.0,1.0
2025-01-03,16.84,16.96,16.626,16.76,271436,16.84,16.96,16.626,16.76,271436,0.0,1.0
2025-01-06,16.66,16.9,16.46,16.9,320376,16.66,16.9,16.46,16.9,320376,0.0,1.0
2025-01-07,16.67,17.04,16.53,16.75,584451,16.67,17.04,16.53,16.75,584451,0.0,1.0
2025-01-08,16.41,16.64,16.24,16.53,345982,16.41,16.64,16.24,16.53,345982,0.0,1.0
2025-01-10,16.09,16.35,15.95,16.18,585800,16.09,16.35,15.95,16.18,585800,0.0,1.0
2025-01-13,16.26,16.28,15.7201,15.85,451123,16.26,16.28,15.7201,15.85,451123,0.0,1.0
2025-01-14,16.47,16.6,16.18,16.27,317078,16.47,16.6,16.18,16.27,317078,0.0,1.0
2025-01-15,16.62,17.17,16.49,17.0,255383,16.62,17.17,16.49,17.0,255383,0.0,1.0
2025-01-16,16.5,16.71,16.29,16.68,233621,16.5,16.71,16.29,16.68,233621,0.0,1.0
2025-01-17,16.64,16.72,16.4,16.66,220729,16.64,16.72,16.4,16.66,220729,0.0,1.0
2025-01-21,16.92,16.98,16.32,16.78,314487,16.92,16.98,16.32,16.78,314487,0.0,1.0
2025-01-22,17.66,17.89,17.45,17.6,443202,17.66,17.89,17.45,17.6,443202,0.0,1.0
2025-01-23,17.44,17.7,17.32,17.48,279464,17.44,17.7,17.32,17.48,279464,0.0,1.0
2025-01-24,17.07,17.49,16.88,17.42,299995,17.07,17.49,16.88,17.42,299995,0.0,1.0
2025-01-27,16.54,17.0539,16.38,16.97,366725,16.54,17.0539,16.38,16.97,366725,0.0,1.0
2025-01-28,16.58,16.88,16.4746,16.6,263017,16.58,16.88,16.4746,16.6,263017,0.0,1.0
2025-01-29,16.66,16.81,16.53,16.58,240427,16.66,16.81,16.53,16.58,240427,0.0,1.0
2025-01-30,16.89,17.15,16.77,16.82,256999,16.89,17.15,16.77,16.82,256999,0.0,1.0
2025-01-31,16.41,17.1285,16.31,16.98,311950,16.41,17.1285,16.31,16.98,311950,0.0,1.0
2025-02-03,16.06,16.27,15.65,15.92,382170,16.06,16.27,15.65,15.92,382170,0.0,1.0
2025-02-04,16.77,16.81,15.9201,16.15,301299,16.77,16.81,15.9201,16.15,301299,0.0,1.0
2025-02-05,16.82,17.1027,16.68,16.9,203403,16.82,17.1027,16.68,16.9,203403,0.0,1.0
2025-02-06,16.41,16.94,15.9401,16.8,469088,16.41,16.94,15.9401,16.8,469088,0.0,1.0
2025-02-07,15.97,16.5918,15.89,16.35,279658,15.97,16.5918,15.89,16.35,279658,0.0,1.0
2025-02-10,16.33,16.49,15.82,16.03,261700,16.33,16.49,15.82,16.03,261700,0.0,1.0
2025-02-11,16.29,16.5,16.1,16.21,263173,16.29,16.5,16.1,16.21,263173,0.0,1.0
2025-02-12,16.09,16.22,15.93,16.15,267253,16.09,16.22,15.93,16.15,267253,0.0,1.0
2025-02-13,15.87,16.15,15.47,16.15,249364,15.87,16.15,15.47,16.15,249364,0.0,1.0
2025-02-14,16.07,16.23,15.835,15.91,220585,16.07,16.23,15.835,15.91,220585,0.0,1.0
2025-02-18,16.37,16.6,16.065,16.22,372822,16.37,16.6,16.065,16.22,372822,0.0,1.0
2025-02-19,16.61,16.64,16.09,16.28,338142,16.61,16.64,16.09,16.28,338142,0.0,1.0
2025-02-20,16.31,16.75,16.2313,16.59,286013,16.31,16.75,16.2313,16.59,286013,0.0,1.0
2025-02-21,15.73,16.55,15.71,16.55,306062,15.73,16.55,15.71,16.55,306062,0.0,1.0
2025-02-24,15.4,15.885,15.393,15.75,368503,15.4,15.885,15.393,15.75,368503,0.0,1.0
2025-02-25,15.44,15.59,15.18,15.36,474037,15.44,15.59,15.18,15.36,474037,0.0,1.0
2025-02-26,15.8,15.89,15.48,15.53,238422,15.8,15.89,15.48,15.53,238422,0.0,1.0
2025-02-27,15.31,15.88,15.285,15.84,392248,15.31,15.88,15.285,15.84,392248,0.0,1.0
2025-02-28,15.26,15.56,15.04,15.2,708245,15.26,15.56,15.04,15.2,708245,0.0,1.0
2025-03-03,14.6,15.67,14.45,15.33,639577,14.6,15.67,14.45,15.33,639577,0.0,1.0
2025-03-04,14.33,14.65,14.13,14.41,794140,14.33,14.65,14.13,14.41,794140,0.0,1.0
2025-03-05,12.195,12.6101,10.24,11.05,1853077,12.195,12.6101,10.24,11.05,1853077,0.0,1.0
2025-03-06,12.77,13.29,12.11,12.2,1032066,12.77,13.29,12.11,12.2,1032066,0.0,1.0
2025-03-07,12.7,13.14,12.46,12.78,728041,12.7,13.14,12.46,12.78,728041,0.0,1.0
2025-03-10,11.95,12.5,11.88,12.37,742824,11.95,12.5,11.88,12.37,742824,0.0,1.0
2025-03-11,12.21,12.32,11.71,12.01,679080,12.21,12.32,11.71,12.01,679080,0.0,1.0
2025-03-12,12.21,12.65,12.07,12.39,487413,12.21,12.65,12.07,12.39,487413,0.0,1.0
2025-03-13,12.19,12.325,11.95,12.25,503370,12.19,12.325,11.95,12.25,503370,0.0,1.0
2025-03-14,12.72,12.99,12.25,12.25,537906,12.72,12.99,12.25,12.25,537906,0.0,1.0
2025-03-17,12.71,12.820556,12.53,12.75,328720,12.71,12.820556,12.53,12.75,328720,0.0,1.0
2025-03-18,12.59,12.79,12.525,12.66,333748,12.59,12.79,12.525,12.66,333748,0.0,1.0
2025-03-19,12.79,12.865,12.51,12.6,323667,12.79,12.865,12.51,12.6,323667,0.0,1.0
2025-03-20,12.67,13.07,12.658,12.75,255812,12.67,13.07,12.658,12.75,255812,0.0,1.0
2025-03-21,12.55,12.78,12.455,12.49,1041246,12.55,12.78,12.455,12.49,1041246,0.0,1.0
2025-03-24,13.08,13.09,12.7,12.73,371938,13.08,13.09,12.7,12.73,371938,0.0,1.0
2025-03-25,12.71,13.04,12.705,12.97,377232,12.71,13.04,12.705,12.97,377232,0.0,1.0
2025-03-26,12.62,12.94,12.46,12.68,494879,12.62,12.94,12.46,12.68,494879,0.0,1.0
2025-03-27,12.83,12.845,12.45,12.62,503601,12.83,12.845,12.45,12.62,503601,0.0,1.0
2025-03-28,12.04,12.83,12.02,12.83,353630,12.04,12.83,12.02,12.83,353630,0.0,1.0
2025-03-31,12.18,12.32,11.76,11.86,1342161,12.18,12.32,11.76,11.86,1342161,0.0,1.0
2025-04-01,12.88,12.93,12.2376,12.35,835626,12.88,12.93,12.2376,12.35,835626,0.0,1.0
2025-04-02,13.25,13.275,12.605,12.61,621836,13.25,13.275,12.605,12.61,621836,0.0,1.0
2025-04-03,12.22,12.6479,12.141,12.44,689708,12.22,12.6479,12.141,12.44,689708,0.0,1.0
2025-04-04,11.61,11.865,11.2775,11.65,722917,11.61,11.865,11.2775,11.65,722917,0.0,1.0
2025-04-07,11.41,12.06,10.92,11.13,594797,11.41,12.06,10.92,11.13,594797,0.0,1.0
2025-04-08,11.31,11.98,11.2,11.93,759773,11.31,11.98,11.2,11.93,759773,0.0,1.0
2025-04-09,12.49,12.69,11.16,11.16,445867,12.49,12.69,11.16,11.16,445867,0.0,1.0
2025-04-10,12.17,12.38,11.77,12.1,304728,12.17,12.38,11.77,12.1,304728,0.0,1.0
2025-04-11,12.32,12.41,11.78,12.13,208486,12.32,12.41,11.78,12.13,208486,0.0,1.0
2025-04-14,12.35,12.97,12.2,12.63,231481,12.35,12.97,12.2,12.63,231481,0.0,1.0
2025-04-15,12.49,12.57,12.33,12.34,207259,12.49,12.57,12.33,12.34,207259,0.0,1.0
2025-04-16,12.36,12.66,12.11,12.34,221932,12.36,12.66,12.11,12.34,221932,0.0,1.0
2025-04-17,12.41,12.515,12.18,12.35,178970,12.41,12.515,12.18,12.35,178970,0.0,1.0
2025-04-21,12.07,12.333,11.97,12.28,225422,12.07,12.333,11.97,12.28,225422,0.0,1.0
2025-04-22,12.18,12.355,12.093,12.21,210276,12.18,12.355,12.093,12.21,210276,0.0,1.0
2025-04-23,12.27,12.8,12.21,12.61,226570,12.27,12.8,12.21,12.61,226570,0.0,1.0
2025-04-24,12.46,12.505,12.16,12.26,236107,12.46,12.505,12.16,12.26,236107,0.0,1.0
2025-04-25,12.56,12.57,12.28,12.36,124921,12.56,12.57,12.28,12.36,124921,0.0,1.0
2025-04-28,12.52,12.65,12.35,12.55,174163,12.52,12.65,12.35,12.55,174163,0.0,1.0
2025-04-29,12.79,12.8,12.47,12.47,166265,12.79,12.8,12.47,12.47,166265,0.0,1.0
2025-04-30,12.69,12.81,12.37,12.47,286370,12.69,12.81,12.37,12.47,286370,0.0,1.0
2025-05-01,12.85,13.035,12.6,12.8,214594,12.85,13.035,12.6,12.8,214594,0.0,1.0
2025-05-02,13.42,13.46,12.96,12.96,251609,13.42,13.46,12.96,12.96,251609,0.0,1.0
2025-05-05,13.51,13.5619,13.22,13.22,214313,13.51,13.5619,13.22,13.22,214313,0.0,1.0
2025-05-06,13.59,13.69,13.27,13.33,296918,13.59,13.69,13.27,13.33,296918,0.0,1.0
2025-05-07,13.64,13.7,13.4387,13.63,214399,13.64,13.7,13.4387,13.63,214399,0.0,1.0
2025-05-08,13.95,14.09,13.68,13.82,178563,13.95,14.09,13.68,13.82,178563,0.0,1.0
2025-05-09,14.02,14.165,13.85,13.95,189006,14.02,14.165,13.85,13.95,189006,0.0,1.0
2025-05-12,14.37,14.68,14.15,14.61,262376,14.37,14.68,14.15,14.61,262376,0.0,1.0
2025-05-13,14.91,14.97,14.1,14.48,217812,14.91,14.97,14.1,14.48,217812,0.0,1.0
2025-05-14,14.93,14.99,14.75,14.85,267620,14.93,14.99,14.75,14.85,267620,0.0,1.0
2025-05-15,14.82,14.97,14.7,14.92,234920,14.82,14.97,14.7,14.92,234920,0.0,1.0
2025-05-16,15.105,15.14,14.74,14.82,280565,15.105,15.14,14.74,14.82,280565,0.0,1.0
2025-05-19,15.39,15.48,14.85,14.93,286175,15.39,15.48,14.85,14.93,286175,0.0,1.0
2025-05-20,15.4,15.605,15.1892,15.37,222740,15.4,15.605,15.1892,15.37,222740,0.0,1.0
2025-05-21,15.305,15.73,15.19,15.26,562049,15.305,15.73,15.19,15.26,562049,0.0,1.0
2025-05-22,15.605,15.66,15.095,15.28,437408,15.605,15.66,15.095,15.28,437408,0.0,1.0
2025-05-23,15.38,15.8,15.19,15.2,836431,15.38,15.8,15.19,15.2,836431,0.0,1.0
2025-05-27,16.04,16.14,15.3101,15.51,492924,16.04,16.14,15.3101,15.51,492924,0.0,1.0
2025-05-28,15.81,16.06,15.62,16.06,468240,15.81,16.06,15.62,16.06,468240,0.0,1.0
2025-05-29,14.74,16.015,14.63,15.94,2267180,14.74,16.015,14.63,15.94,2267180,0.0,1.0
2025-05-30,14.84,15.09,14.505,14.69,2066570,14.84,15.09,14.505,14.69,2066570,0.0,1.0
2025-06-02,13.17,14.785,13.045,14.74,1043807,13.17,14.785,13.045,14.74,1043807,0.0,1.0
2025-06-03,14.07,14.15,13.1401,13.28,687289,14.07,14.15,13.1401,13.28,687289,0.0,1.0
2025-06-04,13.93,14.06,13.68,14.06,425620,13.93,14.06,13.68,14.06,425620,0.0,1.0
2025-06-05,13.55,13.97,13.43,13.91,359690,13.55,13.97,13.43,13.91,359690,0.0,1.0
2025-06-06,13.96,14.05,13.68,13.81,288876,13.96,14.05,13.68,13.81,288876,0.0,1.0
2025-06-09,14.13,14.15,13.94,14.08,288910,14.13,14.15,13.94,14.08,288910,0.0,1.0
2025-06-10,14.28,14.29,14.03,14.17,297717,14.28,14.29,14.03,14.17,297717,0.0,1.0
2025-06-11,14.26,14.395,14.0858,14.39,375036,14.26,14.395,14.0858,14.39,375036,0.0,1.0
2025-06-12,14.25,14.27,13.9964,14.15,258149,14.25,14.27,13.9964,14.15,258149,0.0,1.0
2025-06-13,13.7,14.105,13.6,14.0,330801,13.7,14.105,13.6,14.0,330801,0.0,1.0
2025-06-16,13.81,13.98,13.7318,13.94,246023,13.81,13.98,13.7318,13.94,246023,0.0,1.0
2025-06-17,13.89,14.05,13.77,13.77,314920,13.89,14.05,13.77,13.77,314920,0.0,1.0
2025-06-18,14.23,14.24,13.81,13.88,485381,14.23,14.24,13.81,13.88,485381,0.0,1.0
2025-06-20,14.23,14.42,14.1,14.4,531677,14.23,14.42,14.1,14.4,531677,0.0,1.0
2025-06-23,14.87,14.885,14.09,14.27,406361,14.87,14.885,14.09,14.27,406361,0.0,1.0
2025-06-24,15.2,15.38,15.07,15.12,750502,15.2,15.38,15.07,15.12,750502,0.0,1.0
2025-06-25,14.45,15.99,13.3001,13.44,1167971,14.45,15.99,13.3001,13.44,1167971,0.0,1.0
2025-06-26,15.03,15.095,14.335,14.56,789275,15.03,15.095,14.335,14.56,789275,0.0,1.0
2025-06-27,15.59,16.04,15.05,15.05,727893,15.59,16.04,15.05,15.05,727893,0.0,1.0
2025-06-30,15.12,15.725,15.08,15.69,907029,15.12,15.725,15.08,15.69,907029,0.0,1.0
2025-07-01,15.15,15.44,14.865,15.03,499952,15.15,15.44,14.865,15.03,499952,0.0,1.0
2025-07-02,16.45,16.54,15.14,15.19,605627,16.45,16.54,15.14,15.19,605627,0.0,1.0
2025-07-03,16.9,17.01,16.47,16.47,509956,16.9,17.01,16.47,16.47,509956,0.0,1.0
2025-07-07,16.6,16.855,16.41,16.66,491189,16.6,16.855,16.41,16.66,491189,0.0,1.0
2025-07-08,16.74,17.03,16.5833,16.69,372646,16.74,17.03,16.5833,16.69,372646,0.0,1.0
2025-07-09,16.38,16.7499,15.87,16.73,326419,16.38,16.7499,15.87,16.73,326419,0.0,1.0
2025-07-10,16.44,16.78,16.17,16.44,338175,16.44,16.78,16.17,16.44,338175,0.0,1.0
2025-07-11,16.12,16.535,16.0,16.35,371855,16.12,16.535,16.0,16.35,371855,0.0,1.0
2025-07-14,16.14,16.255,16.02,16.02,169850,16.14,16.255,16.02,16.02,169850,0.0,1.0
2025-07-15,15.98,16.245,15.97,16.18,266573,15.98,16.245,15.97,16.18,266573,0.0,1.0
2025-07-16,16.14,16.22,15.93,16.09,304092,16.14,16.22,15.93,16.09,304092,0.0,1.0
2025-07-17,16.305,16.45,16.0,16.13,184605,16.305,16.45,16.0,16.13,184605,0.0,1.0
2025-07-18,15.92,16.49,15.92,16.49,294907,15.92,16.49,15.92,16.49,294907,0.0,1.0
2025-07-21,15.87,16.185,15.85,15.94,455958,15.87,16.185,15.85,15.94,455958,0.0,1.0
2025-07-22,15.92,16.15,15.84,15.92,360319,15.92,16.15,15.84,15.92,360319,0.0,1.0
2025-07-23,16.5,16.72,16.06,16.08,360034,16.5,16.72,16.06,16.08,360034,0.0,1.0
2025-07-24,16.44,16.69,16.32,16.48,268009,16.44,16.69,16.32,16.48,268009,0.0,1.0
2025-07-25,16.65,16.655,16.42,16.49,145939,16.65,16.655,16.42,16.49,145939,0.0,1.0
2025-07-28,16.86,17.035,16.715,16.73,281336,16.86,17.035,16.715,16.73,281336,0.0,1.0
2025-07-29,16.78,17.14,16.675,17.0,241903,16.78,17.14,16.675,17.0,241903,0.0,1.0
2025-07-30,16.49,17.035,16.36,16.87,210945,16.49,17.035,16.36,16.87,210945,0.0,1.0
2025-07-31,16.22,16.61,16.11,16.44,206530,16.22,16.61,16.11,16.44,206530,0.0,1.0
2025-08-01,16.09,16.275,15.81,15.91,278072,16.09,16.275,15.81,15.91,278072,0.0,1.0
2025-08-04,16.69,16.72,16.15,16.19,203893,16.69,16.72,16.15,16.19,203893,0.0,1.0
2025-08-05,16.83,16.94,16.49,16.71,174956,16.83,16.94,16.49,16.71,174956,0.0,1.0
2025-08-06,16.98,17.255,16.8,16.86,181840,16.98,17.255,16.8,16.86,181840,0.0,1.0
2025-08-07,16.85,17.205,16.8,17.11,158869,16.85,17.205,16.8,17.11,158869,0.0,1.0
2025-08-08,17.0,17.18,16.885,16.96,220500,17.0,17.18,16.885,16.96,220500,0.0,1.0
2025-08-11,16.92,17.14,16.79,17.0,189106,16.92,17.14,16.79,17.0,189106,0.0,1.0
2025-08-12,17.595,17.71,17.03,17.12,478735,17.595,17.71,17.03,17.12,478735,0.0,1.0
2025-08-13,17.57,17.99,17.52,17.67,299367,17.57,17.99,17.52,17.67,299367,0.0,1.0
2025-08-14,17.12,17.435,16.96,17.39,257905,17.12,17.435,16.96,17.39,257905,0.0,1.0
2025-08-15,16.81,17.14,16.53,17.14,497268,16.81,17.14,16.53,17.14,497268,0.0,1.0
2025-08-18,16.7,16.945,16.64,16.86,185373,16.7,16.945,16.64,16.86,185373,0.0,1.0
2025-08-19,16.35,16.78,16.26,16.74,246438,16.35,16.78,16.26,16.74,246438,0.0,1.0
2025-08-20,15.84,16.32,15.82,16.3,426998,15.84,16.32,15.82,16.3,426998,0.0,1.0
2025-08-21,16.19,16.28,15.59,15.77,649057,16.19,16.28,15.59,15.77,649057,0.0,1.0
2025-08-22,16.9,16.98,16.01,16.33,373150,16.9,16.98,16.01,16.33,373150,0.0,1.0
2025-08-25,16.88,17.135,16.79,16.9,208215,16.88,17.135,16.79,16.9,208215,0.0,1.0
2025-08-26,16.96,17.04,16.84,16.84,206468,16.96,17.04,16.84,16.84,206468,0.0,1.0
2025-08-27,17.27,17.34,16.78,16.79,201722,17.27,17.34,16.78,16.79,201722,0.0,1.0
2025-08-28,17.45,17.53,17.2115,17.45,198234,17.45,17.53,17.2115,17.45,198234,0.0,1.0
2025-08-29,17.35,17.51,17.09,17.48,217756,17.35,17.51,17.09,17.48,217756,0.0,1.0
2025-09-02,17.2,17.22,16.9375,17.14,181063,17.2,17.22,16.9375,17.14,181063,0.0,1.0
2025-09-03,17.04,17.4466,16.89,17.2,240931,17.04,17.4466,16.89,17.2,240931,0.0,1.0
2025-09-04,17.44,17.46,17.02,17.1,130549,17.44,17.46,17.02,17.1,130549,0.0,1.0
2025-09-05,17.38,17.73,17.21,17.57,170330,17.38,17.73,17.21,17.57,170330,0.0,1.0
2025-09-08,17.62,17.75,17.2901,17.48,286666,17.62,17.75,17.2901,17.48,286666,0.0,1.0
2025-09-09,17.43,17.65,17.15,17.55,491983,17.43,17.65,17.15,17.55,491983,0.0,1.0
2025-09-10,20.98,22.25,19.72,19.91,2217942,20.98,22.25,19.72,19.91,2217942,0.0,1.0
2025-09-11,22.21,22.53,20.68,21.36,1330680,22.21,22.53,20.68,21.36,1330680,0.0,1.0
2025-09-12,23.39,23.6936,22.2,22.21,820694,23.39,23.6936,22.2,22.21,820694,0.0,1.0
2025-09-15,24.04,24.25,23.25,23.39,725157,24.04,24.25,23.25,23.39,725157,0.0,1.0
2025-09-16,23.55,24.3758,23.54,24.04,782431,23.55,24.3758,23.54,24.04,782431,0.0,1.0
2025-09-17,22.73,23.615,22.47,23.55,809765,22.73,23.615,22.47,23.55,809765,0.0,1.0
2025-09-18,22.735,23.17,22.7,23.1,734744,22.735,23.17,22.7,23.1,734744,0.0,1.0
2025-09-19,22.14,22.775,22.0,22.73,1254271,22.14,22.775,22.0,22.73,1254271,0.0,1.0
2025-09-22,22.17,22.33,21.99,22.24,687775,22.17,22.33,21.99,22.24,687775,0.0,1.0
2025-09-23,22.08,22.305,21.825,22.17,674625,22.08,22.305,21.825,22.17,674625,0.0,1.0
2025-09-24,21.19,22.335,21.09,22.1,695955,21.19,22.335,21.09,22.1,695955,0.0,1.0
2025-09-25,21.09,21.15,20.59,20.93,638242,21.09,21.15,20.59,20.93,638242,0.0,1.0
2025-09-26,20.99,21.18,20.79,21.07,531383,20.99,21.18,20.79,21.07,531383,0.0,1.0
2025-09-29,20.74,21.2237,20.645,21.13,751367,20.74,21.2237,20.645,21.13,751367,0.0,1.0
2025-09-30,20.92,20.95,20.39,20.78,601471,20.92,20.95,20.39,20.78,601471,0.0,1.0
2025-10-01,20.58,20.8,20.235,20.75,653006,20.58,20.8,20.235,20.75,653006,0.0,1.0
2025-10-02,20.11,20.69,20.1,20.69,763808,20.11,20.69,20.1,20.69,763808,0.0,1.0
2025-10-03,19.92,20.355,19.75,20.3,740483,19.92,20.355,19.75,20.3,740483,0.0,1.0
2025-10-06,19.47,20.16,19.1601,20.06,514265,19.47,20.16,19.1601,20.06,514265,0.0,1.0
2025-10-07,19.45,19.6429,19.05,19.48,445474,19.45,19.6429,19.05,19.48,445474,0.0,1.0
2025-10-08,19.95,20.0,19.175,19.51,450520,19.95,20.0,19.175,19.51,450520,0.0,1.0
2025-10-09,19.65,19.97,19.46,19.97,337372,19.65,19.97,19.46,19.97,337372,0.0,1.0
2025-10-10,19.16,19.818,19.05,19.66,448744,19.16,19.818,19.05,19.66,448744,0.0,1.0
2025-10-13,19.43,19.79,19.27,19.79,359362,19.43,19.79,19.27,19.79,359362,0.0,1.0
2025-10-14,19.9,20.0,19.08,19.08,434840,19.9,20.0,19.08,19.08,434840,0.0,1.0
2025-10-15,19.96,20.35,19.76,20.31,502806,19.96,20.35,19.76,20.31,502806,0.0,1.0
2025-10-16,19.43,20.0,19.35,20.0,363708,19.43,20.0,19.35,20.0,363708,0.0,1.0
2025-10-17,19.55,19.76,19.4,19.45,333708,19.55,19.76,19.4,19.45,333708,0.0,1.0
2025-10-20,19.98,20.05,19.6806,19.76,473822,19.98,20.05,19.6806,19.76,473822,0.0,1.0
2025-10-21,19.91,20.185,19.825,20.09,437775,19.91,20.185,19.825,20.09,437775,0.0,1.0
2025-10-22,19.96,20.19,19.58,19.95,338128,19.96,20.19,19.58,19.95,338128,0.0,1.0
2025-10-23,19.86,20.0,19.82,19.96,689171,19.86,20.0,19.82,19.96,689171,0.0,1.0
2025-10-24,20.42,20.765,19.96,20.0,981505,20.42,20.765,19.96,20.0,981505,0.0,1.0
2025-10-27,20.22,20.9997,20.21,20.92,408870,20.22,20.9997,20.21,20.92,408870,0.0,1.0
2025-10-28,19.59,20.11,19.44,20.11,351793,19.59,20.11,19.44,20.11,351793,0.0,1.0
2025-10-29,19.52,20.045,19.35,19.6438,332024,19.52,20.045,19.35,19.6438,332024,0.0,1.0
2025-10-30,18.98,20.15,18.4201,20.15,543369,18.98,20.15,18.4201,20.15,543369,0.0,1.0
2025-10-31,18.79,19.165,18.76,19.0,720110,18.79,19.165,18.76,19.0,720110,0.0,1.0
2025-11-03,19.31,19.31,18.76,19.01,430947,19.31,19.31,18.76,19.01,430947,0.0,1.0
2025-11-04,19.42,19.6,18.95,19.02,436774,19.42,19.6,18.95,19.02,436774,0.0,1.0
2025-11-05,19.74,20.09,19.43,19.43,378238,19.74,20.09,19.43,19.43,378238,0.0,1.0
2025-11-06,19.25,19.908,19.17,19.72,290268,19.25,19.908,19.17,19.72,290268,0.0,1.0
2025-11-07,18.79,19.31,18.65,19.09,422316,18.79,19.31,18.65,19.09,422316,0.0,1.0
2025-11-10,19.11,19.38,18.78,19.17,248084,19.11,19.38,18.78,19.17,248084,0.0,1.0
2025-11-11,18.86,19.1635,18.75,19.1,432790,18.86,19.1635,18.75,19.1,432790,0.0,1.0
2025-11-12,19.17,19.37,18.93,18.93,372283,19.17,19.37,18.93,18.93,372283,0.0,1.0
2025-11-13,18.43,19.14,18.35,19.09,366401,18.43,19.14,18.35,19.09,366401,0.0,1.0
2025-11-14,18.75,18.7751,18.002,18.09,274311,18.75,18.7751,18.002,18.09,274311,0.0,1.0
2025-11-17,18.27,18.74,18.25,18.44,399086,18.27,18.74,18.25,18.44,399086,0.0,1.0
2025-11-18,18.1,18.35,17.9,18.06,248808,18.1,18.35,17.9,18.06,248808,0.0,1.0
2025-11-19,17.77,18.265,17.75,18.05,239411,17.77,18.265,17.75,18.05,239411,0.0,1.0
2025-11-20,17.27,18.42,17.215,18.22,347377,17.27,18.42,17.215,18.22,347377,0.0,1.0
2025-11-21,17.99,18.1099,17.17,17.24,342605,17.99,18.1099,17.17,17.24,342605,0.0,1.0
2025-11-24,18.39,18.5,17.835,18.0,317888,18.39,18.5,17.835,18.0,317888,0.0,1.0
2025-11-25,19.05,19.08,18.51,18.66,265324,19.05,19.08,18.51,18.66,265324,0.0,1.0
2025-11-26,19.13,19.38,18.97,19.05,277447,19.13,19.38,18.97,19.05,277447,0.0,1.0