date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-05-05,10.5,10.63,10.5,10.5,5100,1.02937419375226,1.04211882662729,1.02937419375226,1.02937419375226,52021.8986691325,0.0,1.0
1995-05-08,10.5,10.5,10.38,10.38,12000,1.02937419375226,1.02937419375226,1.01760991725223,1.01760991725223,122404.467456782,0.0,1.0
1995-05-09,10.5,10.5,10.38,10.38,5600,1.02937419375226,1.02937419375226,1.01760991725223,1.01760991725223,57122.0848131651,0.0,1.0
1995-05-10,10.38,10.38,10.38,10.38,51400,1.01760991725223,1.01760991725223,1.01760991725223,1.01760991725223,524299.135606553,0.0,1.0
1995-05-11,10.5,10.5,10.5,10.5,3400,1.02937419375226,1.02937419375226,1.02937419375226,1.02937419375226,34681.2657794216,0.0,1.0
1995-05-12,10.5,10.5,10.5,10.5,5800,1.02937419375226,1.02937419375226,1.02937419375226,1.02937419375226,59162.1592707781,0.0,1.0
1995-05-15,10.38,10.5,10.38,10.38,2100,1.01760991725223,1.02937419375226,1.01760991725223,1.01760991725223,21420.781804937,0.0,1.0
1995-05-16,10.5,10.5,10.5,10.5,1000,1.02937419375226,1.02937419375226,1.02937419375226,1.02937419375226,10200.3722880652,0.0,1.0
1995-05-17,10.5,10.5,10.38,10.38,2300,1.02937419375226,1.02937419375226,1.01760991725223,1.01760991725223,23460.8562625499,0.0,1.0
1995-05-18,10.5,10.5,10.38,10.38,1400,1.02937419375226,1.02937419375226,1.01760991725223,1.01760991725223,14280.5212032913,0.0,1.0
1995-05-19,10.63,10.63,10.38,10.38,4000,1.04211882662729,1.04211882662729,1.01760991725223,1.01760991725223,40801.4891522607,0.0,1.0
1995-05-22,10.75,10.75,10.63,10.63,1400,1.05388310312731,1.05388310312731,1.04211882662729,1.04211882662729,14280.5212032913,0.0,1.0
1995-05-23,10.5,10.63,10.38,10.38,7200,1.02937419375226,1.04211882662729,1.01760991725223,1.01760991725223,73442.6804740694,0.0,1.0
1995-05-24,10.5,10.63,10.5,10.63,19600,1.02937419375226,1.04211882662729,1.02937419375226,1.04211882662729,199927.296846078,0.0,1.0
1995-05-25,10.25,10.63,10.13,10.5,33500,1.0048652843772,1.04211882662729,0.993101007877178,1.02937419375226,341712.471650186,0.0,1.0
1995-05-26,10.13,10.25,10.13,10.25,7100,0.993101007877178,1.0048652843772,0.993101007877178,1.0048652843772,72422.643245263,0.0,1.0
1995-05-30,10.25,10.38,10.25,10.25,14800,1.0048652843772,1.01760991725223,1.0048652843772,1.0048652843772,150965.509863366,0.0,1.0
1995-05-31,10.38,10.5,10.0,10.25,17300,1.01760991725223,1.02937419375226,0.98035637500215,1.0048652843772,176466.440583529,0.0,1.0
1995-06-01,10.5,10.63,10.38,10.5,31700,1.02937419375226,1.04211882662729,1.01760991725223,1.02937419375226,323351.801531666,0.0,1.0
1995-06-02,10.38,10.5,10.38,10.5,3200,1.01760991725223,1.02937419375226,1.01760991725223,1.02937419375226,32641.1913218087,0.0,1.0
1995-06-05,11.0,11.0,10.63,10.63,19800,1.07839201250236,1.07839201250236,1.04211882662729,1.04211882662729,201967.371303692,0.0,1.0
1995-06-06,11.0,11.13,10.88,10.88,9600,1.07839201250236,1.09113664537739,1.06662773600234,1.06662773600234,97923.5739654265,0.0,1.0
1995-06-07,10.63,10.88,10.63,10.88,10400,1.04211882662729,1.06662773600234,1.04211882662729,1.06662773600234,106083.871795878,0.0,1.0
1995-06-08,10.63,10.63,10.63,10.63,7000,1.04211882662729,1.04211882662729,1.04211882662729,1.04211882662729,71402.6060164562,0.0,1.0
1995-06-09,10.75,10.88,10.5,10.5,16900,1.05388310312731,1.06662773600234,1.02937419375226,1.02937419375226,172386.291668302,0.0,1.0
1995-06-12,10.75,10.75,10.75,10.75,6200,1.05388310312731,1.05388310312731,1.05388310312731,1.05388310312731,63242.3081860044,0.0,1.0
1995-06-13,11.0,11.25,10.88,10.88,24700,1.07839201250236,1.10290092187742,1.06662773600234,1.06662773600234,251949.195515212,0.0,1.0
1995-06-14,11.0,11.13,11.0,11.13,4000,1.07839201250236,1.09113664537739,1.07839201250236,1.09113664537739,40801.489152261,0.0,1.0
1995-06-15,10.88,11.0,10.88,11.0,1400,1.06662773600234,1.07839201250236,1.06662773600234,1.07839201250236,14280.5212032913,0.0,1.0
1995-06-16,10.88,11.0,10.88,10.88,4800,1.06662773600234,1.07839201250236,1.06662773600234,1.06662773600234,48961.786982713,0.0,1.0
1995-06-19,10.88,11.13,10.88,11.0,4600,1.06662773600234,1.09113664537739,1.06662773600234,1.07839201250236,46921.7125251,0.0,1.0
1995-06-20,11.13,11.25,10.88,11.0,12500,1.09113664537739,1.10290092187742,1.06662773600234,1.07839201250236,127504.653600816,0.0,1.0
1995-06-21,11.0,11.13,11.0,11.13,13200,1.07839201250236,1.09113664537739,1.07839201250236,1.09113664537739,134644.914202461,0.0,1.0
1995-06-22,11.0,11.13,11.0,11.13,3900,1.07839201250236,1.09113664537739,1.07839201250236,1.09113664537739,39781.4519234545,0.0,1.0
1995-06-23,11.0,11.0,11.0,11.0,100,1.07839201250236,1.07839201250236,1.07839201250236,1.07839201250236,1020.03722880653,0.0,1.0
1995-06-26,11.13,11.13,11.0,11.0,5700,1.09113664537739,1.09113664537739,1.07839201250236,1.07839201250236,58142.1220419719,0.0,1.0
1995-06-27,11.13,11.13,11.0,11.13,900,1.09113664537739,1.09113664537739,1.07839201250236,1.09113664537739,9180.33505925872,0.0,1.0
1995-06-28,11.13,11.13,11.0,11.0,40000,1.09113664537739,1.09113664537739,1.07839201250236,1.07839201250236,408014.89152261,0.0,1.0
1995-06-29,11.13,11.13,11.0,11.0,11600,1.09113664537739,1.09113664537739,1.07839201250236,1.07839201250236,118324.318541557,0.0,1.0
1995-06-30,11.13,11.13,11.13,11.13,48200,1.09113664537739,1.09113664537739,1.09113664537739,1.09113664537739,491657.944284745,0.0,1.0
1995-07-03,11.13,11.25,11.13,11.13,21300,1.09113664537739,1.10290092187742,1.09113664537739,1.09113664537739,217267.92973579,0.0,1.0
1995-07-05,11.25,11.25,11.13,11.25,3300,1.10290092187742,1.10290092187742,1.09113664537739,1.10290092187742,33661.2285506152,0.0,1.0
1995-07-06,11.38,11.38,11.25,11.25,6500,1.11564555475245,1.11564555475245,1.10290092187742,1.10290092187742,66302.4198724237,0.0,1.0
1995-07-07,11.38,11.38,11.38,11.38,10500,1.11564555475245,1.11564555475245,1.11564555475245,1.11564555475245,107103.909024684,0.0,1.0
1995-07-10,11.13,11.38,11.0,11.25,5300,1.09113664537739,1.11564555475245,1.07839201250236,1.10290092187742,54061.9731267458,0.0,1.0
1995-07-11,11.13,11.25,11.13,11.25,11600,1.09113664537739,1.10290092187742,1.09113664537739,1.10290092187742,118324.318541557,0.0,1.0
1995-07-12,11.25,11.25,11.0,11.12,5900,1.10290092187742,1.10290092187742,1.07839201250236,1.09015628900239,60182.1964995847,0.0,1.0
1995-07-13,11.13,11.38,11.13,11.38,11200,1.09113664537739,1.11564555475245,1.09113664537739,1.11564555475245,114244.169626331,0.0,1.0
1995-07-14,10.88,11.0,10.88,11.0,9200,1.06662773600234,1.07839201250236,1.06662773600234,1.07839201250236,93843.4250501999,0.0,1.0
1995-07-17,10.75,10.75,10.63,10.75,3400,1.05388310312731,1.05388310312731,1.04211882662729,1.05388310312731,34681.2657794218,0.0,1.0
1995-07-18,10.75,10.75,10.75,10.75,100,1.05388310312731,1.05388310312731,1.05388310312731,1.05388310312731,1020.03722880652,0.0,1.0
1995-07-19,10.5,10.75,10.5,10.75,93200,1.02937419375226,1.05388310312731,1.02937419375226,1.05388310312731,950674.697247676,0.0,1.0
1995-07-20,10.75,10.88,10.75,10.75,15500,1.05388310312731,1.06662773600234,1.05388310312731,1.05388310312731,158105.770465011,0.0,1.0
1995-07-21,10.63,10.63,10.63,10.63,500,1.04211882662729,1.04211882662729,1.04211882662729,1.04211882662729,5100.18614403258,0.0,1.0
1995-07-24,10.5,10.5,10.5,10.5,700,1.02937419375226,1.02937419375226,1.02937419375226,1.02937419375226,7140.26060164563,0.0,1.0
1995-07-25,10.5,10.63,10.5,10.63,20300,1.02937419375226,1.04211882662729,1.02937419375226,1.04211882662729,207067.557447723,0.0,1.0
1995-07-26,10.5,10.63,10.38,10.38,24300,1.02937419375226,1.04211882662729,1.01760991725223,1.01760991725223,247869.046599984,0.0,1.0
1995-07-27,10.38,10.5,10.38,10.5,21200,1.01760991725223,1.02937419375226,1.01760991725223,1.02937419375226,216247.892506983,0.0,1.0
1995-07-28,10.75,10.75,10.38,10.38,11800,1.05388310312731,1.05388310312731,1.01760991725223,1.01760991725223,120364.39299917,0.0,1.0
1995-07-31,10.63,10.63,10.63,10.63,6900,1.04211882662729,1.04211882662729,1.04211882662729,1.04211882662729,70382.5687876497,0.0,1.0
1995-08-01,10.5,10.75,10.5,10.75,3800,1.02937419375226,1.05388310312731,1.02937419375226,1.05388310312731,38761.4146946477,0.0,1.0
1995-08-02,10.25,10.5,10.25,10.5,40500,1.0048652843772,1.02937419375226,1.0048652843772,1.02937419375226,413115.077666643,0.0,1.0
1995-08-03,10.5,10.5,10.5,10.5,17100,1.02937419375226,1.02937419375226,1.02937419375226,1.02937419375226,174426.366125915,0.0,1.0
1995-08-04,10.63,10.63,10.5,10.63,12700,1.04211882662729,1.04211882662729,1.02937419375226,1.04211882662729,129544.728058428,0.0,1.0
1995-08-07,10.63,10.63,10.5,10.5,8400,1.04211882662729,1.04211882662729,1.02937419375226,1.02937419375226,85683.1272197474,0.0,1.0
1995-08-08,10.63,10.63,10.63,10.63,3900,1.04211882662729,1.04211882662729,1.04211882662729,1.04211882662729,39781.4519234542,0.0,1.0
1995-08-09,10.63,10.63,10.5,10.63,1600,1.04211882662729,1.04211882662729,1.02937419375226,1.04211882662729,16320.5956609043,0.0,1.0
1995-08-10,10.63,10.75,10.63,10.63,11900,1.04211882662729,1.05388310312731,1.04211882662729,1.04211882662729,121384.430227976,0.0,1.0
1995-08-11,10.63,10.75,10.63,10.63,10400,1.04211882662729,1.05388310312731,1.04211882662729,1.04211882662729,106083.871795878,0.0,1.0
1995-08-14,10.63,10.75,10.63,10.75,3100,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,31621.154093002,0.0,1.0
1995-08-15,10.63,10.75,10.63,10.75,27300,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,278470.163464179,0.0,1.0
1995-08-16,10.75,10.75,10.63,10.63,3600,1.05388310312731,1.05388310312731,1.04211882662729,1.04211882662729,36721.3402370348,0.0,1.0
1995-08-17,10.63,10.63,10.63,10.63,6000,1.04211882662729,1.04211882662729,1.04211882662729,1.04211882662729,61202.233728391,0.0,1.0
1995-08-18,10.5,10.63,10.5,10.63,2300,1.02937419375226,1.04211882662729,1.02937419375226,1.04211882662729,23460.8562625499,0.0,1.0
1995-08-21,10.5,10.75,10.5,10.63,10200,1.02937419375226,1.05388310312731,1.02937419375226,1.04211882662729,104043.797338265,0.0,1.0
1995-08-22,10.75,10.75,10.5,10.5,3800,1.05388310312731,1.05388310312731,1.02937419375226,1.02937419375226,38761.4146946479,0.0,1.0
1995-08-23,10.75,10.75,10.63,10.75,8500,1.05388310312731,1.05388310312731,1.04211882662729,1.05388310312731,86703.1644485544,0.0,1.0
1995-08-24,10.63,10.75,10.63,10.75,9200,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,93843.4250501996,0.0,1.0
1995-08-25,10.5,10.63,10.5,10.5,6100,1.02937419375226,1.04211882662729,1.02937419375226,1.02937419375226,62222.2709571977,0.0,1.0
1995-08-28,10.5,10.63,10.5,10.5,4000,1.02937419375226,1.04211882662729,1.02937419375226,1.02937419375226,40801.4891522608,0.0,1.0
1995-08-29,10.5,10.75,10.5,10.63,6800,1.02937419375226,1.05388310312731,1.02937419375226,1.04211882662729,69362.5315588433,0.0,1.0
1995-08-30,10.63,10.63,10.5,10.5,16000,1.04211882662729,1.04211882662729,1.02937419375226,1.02937419375226,163205.956609043,0.0,1.0
1995-08-31,10.5,10.5,10.5,10.5,8100,1.02937419375226,1.02937419375226,1.02937419375226,1.02937419375226,82623.015533328,0.0,1.0
1995-09-01,10.63,10.63,10.5,10.63,17200,1.04211882662729,1.04211882662729,1.02937419375226,1.04211882662729,175446.403354721,0.0,1.0
1995-09-05,10.63,10.63,10.5,10.5,12000,1.04211882662729,1.04211882662729,1.02937419375226,1.02937419375226,122404.467456782,0.0,1.0
1995-09-06,10.63,10.75,10.5,10.5,6200,1.04211882662729,1.05388310312731,1.02937419375226,1.02937419375226,63242.3081860041,0.0,1.0
1995-09-07,10.75,10.75,10.63,10.75,5600,1.05388310312731,1.05388310312731,1.04211882662729,1.05388310312731,57122.0848131653,0.0,1.0
1995-09-08,10.75,10.75,10.63,10.75,14300,1.05388310312731,1.05388310312731,1.04211882662729,1.05388310312731,145865.323719333,0.0,1.0
1995-09-11,10.63,10.75,10.63,10.75,6400,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,65282.3826436171,0.0,1.0
1995-09-12,10.63,10.63,10.63,10.63,4600,1.04211882662729,1.04211882662729,1.04211882662729,1.04211882662729,46921.7125250998,0.0,1.0
1995-09-13,10.75,10.75,10.5,10.5,8400,1.05388310312731,1.05388310312731,1.02937419375226,1.02937419375226,85683.1272197479,0.0,1.0
1995-09-14,10.63,10.88,10.63,10.75,7200,1.04211882662729,1.06662773600234,1.04211882662729,1.05388310312731,73442.6804740692,0.0,1.0
1995-09-15,10.5,10.63,10.5,10.63,12800,1.02937419375226,1.04211882662729,1.02937419375226,1.04211882662729,130564.765287234,0.0,1.0
1995-09-18,10.63,10.75,10.5,10.63,12600,1.04211882662729,1.05388310312731,1.02937419375226,1.04211882662729,128524.690829621,0.0,1.0
1995-09-19,10.63,10.88,10.63,10.75,13300,1.04211882662729,1.06662773600234,1.04211882662729,1.05388310312731,135664.951431267,0.0,1.0
1995-09-20,10.75,10.88,10.75,10.88,2900,1.05388310312731,1.06662773600234,1.05388310312731,1.06662773600234,29581.0796353892,0.0,1.0
1995-09-21,10.88,10.88,10.63,10.63,14000,1.06662773600234,1.06662773600234,1.04211882662729,1.04211882662729,142805.212032913,0.0,1.0
1995-09-22,11.0,11.0,10.88,10.88,17700,1.07839201250236,1.07839201250236,1.06662773600234,1.06662773600234,180546.589498755,0.0,1.0
1995-09-25,10.88,11.13,10.88,10.88,145100,1.06662773600234,1.09113664537739,1.06662773600234,1.06662773600234,1480074.01899826,0.0,1.0
1995-09-26,10.88,11.0,10.88,11.0,8800,1.06662773600234,1.07839201250236,1.06662773600234,1.07839201250236,89763.2761349738,0.0,1.0
1995-09-27,10.75,10.88,10.75,10.88,6500,1.05388310312731,1.06662773600234,1.05388310312731,1.06662773600234,66302.419872424,0.0,1.0
1995-09-28,10.88,11.0,10.88,11.0,2600,1.06662773600234,1.07839201250236,1.06662773600234,1.07839201250236,26520.9679489695,0.0,1.0
1995-09-29,10.88,11.0,10.88,11.0,800,1.06662773600234,1.07839201250236,1.06662773600234,1.07839201250236,8160.29783045217,0.0,1.0
1995-10-02,10.88,10.88,10.88,10.88,2100,1.06662773600234,1.06662773600234,1.06662773600234,1.06662773600234,21420.7818049369,0.0,1.0
1995-10-03,10.88,11.0,10.75,10.88,13100,1.06662773600234,1.07839201250236,1.05388310312731,1.06662773600234,133624.876973654,0.0,1.0
1995-10-04,10.75,11.0,10.75,10.88,7700,1.05388310312731,1.07839201250236,1.05388310312731,1.06662773600234,78542.8666181022,0.0,1.0
1995-10-05,10.75,10.88,10.75,10.88,1800,1.05388310312731,1.06662773600234,1.05388310312731,1.06662773600234,18360.6701185174,0.0,1.0
1995-10-06,10.88,10.88,10.88,10.88,4600,1.06662773600234,1.06662773600234,1.06662773600234,1.06662773600234,46921.7125251,0.0,1.0
1995-10-09,10.75,10.75,10.75,10.75,3600,1.05388310312731,1.05388310312731,1.05388310312731,1.05388310312731,36721.3402370348,0.0,1.0
1995-10-10,10.75,10.75,10.75,10.75,6300,1.05388310312731,1.05388310312731,1.05388310312731,1.05388310312731,64262.3454148109,0.0,1.0
1995-10-11,10.63,10.75,10.63,10.75,12700,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,129544.728058428,0.0,1.0
1995-10-12,10.63,10.75,10.63,10.75,5000,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,51001.8614403258,0.0,1.0
1995-10-13,10.75,10.75,10.75,10.75,2800,1.05388310312731,1.05388310312731,1.05388310312731,1.05388310312731,28561.0424065826,0.0,1.0
1995-10-16,10.63,10.88,10.63,10.75,18400,1.04211882662729,1.06662773600234,1.04211882662729,1.05388310312731,187686.850100399,0.0,1.0
1995-10-17,10.63,10.63,10.63,10.63,1900,1.04211882662729,1.04211882662729,1.04211882662729,1.04211882662729,19380.7073473238,0.0,1.0
1995-10-18,10.63,10.88,10.63,10.88,7000,1.04211882662729,1.06662773600234,1.04211882662729,1.06662773600234,71402.6060164562,0.0,1.0
1995-10-19,10.5,10.75,10.5,10.75,9100,1.02937419375226,1.05388310312731,1.02937419375226,1.05388310312731,92823.3878213932,0.0,1.0
1995-10-20,10.63,10.75,10.63,10.63,2700,1.04211882662729,1.05388310312731,1.04211882662729,1.04211882662729,27541.005177776,0.0,1.0
1995-10-23,10.5,10.63,10.5,10.63,13100,1.02937419375226,1.04211882662729,1.02937419375226,1.04211882662729,133624.876973654,0.0,1.0
1995-10-24,10.63,10.75,10.63,10.63,20000,1.04211882662729,1.05388310312731,1.04211882662729,1.04211882662729,204007.445761303,0.0,1.0
1995-10-25,10.63,10.88,10.63,10.75,5000,1.04211882662729,1.06662773600234,1.04211882662729,1.05388310312731,51001.8614403258,0.0,1.0
1995-10-26,10.63,10.75,10.63,10.75,7100,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,72422.6432452627,0.0,1.0
1995-10-27,10.5,10.63,10.5,10.63,7100,1.02937419375226,1.04211882662729,1.02937419375226,1.04211882662729,72422.6432452629,0.0,1.0
1995-10-30,10.63,10.63,10.5,10.63,11000,1.04211882662729,1.04211882662729,1.02937419375226,1.04211882662729,112204.095168717,0.0,1.0
1995-10-31,10.75,10.75,10.63,10.63,9800,1.05388310312731,1.05388310312731,1.04211882662729,1.04211882662729,99963.6484230392,0.0,1.0
1995-11-01,10.63,10.63,10.63,10.63,1600,1.04211882662729,1.04211882662729,1.04211882662729,1.04211882662729,16320.5956609043,0.0,1.0
1995-11-02,10.63,10.75,10.63,10.75,21200,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,216247.892506982,0.0,1.0
1995-11-03,10.5,10.75,10.5,10.75,8200,1.02937419375226,1.05388310312731,1.02937419375226,1.05388310312731,83643.0527621346,0.0,1.0
1995-11-06,10.63,10.63,10.63,10.63,6300,1.04211882662729,1.04211882662729,1.04211882662729,1.04211882662729,64262.3454148106,0.0,1.0
1995-11-07,10.63,10.75,10.63,10.63,8600,1.04211882662729,1.05388310312731,1.04211882662729,1.04211882662729,87723.2016773605,0.0,1.0
1995-11-08,10.63,10.63,10.63,10.63,8700,1.04211882662729,1.04211882662729,1.04211882662729,1.04211882662729,88743.238906167,0.0,1.0
1995-11-09,10.5,10.75,10.5,10.75,7500,1.02937419375226,1.05388310312731,1.02937419375226,1.05388310312731,76502.7921604889,0.0,1.0
1995-11-10,10.63,10.63,10.5,10.63,6900,1.04211882662729,1.04211882662729,1.02937419375226,1.04211882662729,70382.5687876497,0.0,1.0
1995-11-13,10.5,10.63,10.5,10.5,4400,1.02937419375226,1.04211882662729,1.02937419375226,1.02937419375226,44881.6380674868,0.0,1.0
1995-11-14,10.63,10.63,10.5,10.63,3900,1.04211882662729,1.04211882662729,1.02937419375226,1.04211882662729,39781.4519234542,0.0,1.0
1995-11-15,10.5,10.63,10.5,10.5,12100,1.02937419375226,1.04211882662729,1.02937419375226,1.02937419375226,123424.504685589,0.0,1.0
1995-11-16,10.5,10.63,10.5,10.63,5700,1.02937419375226,1.04211882662729,1.02937419375226,1.04211882662729,58142.1220419716,0.0,1.0
1995-11-17,10.25,10.63,10.25,10.63,9600,1.0048652843772,1.04211882662729,1.0048652843772,1.04211882662729,97923.5739654264,0.0,1.0
1995-11-20,10.63,10.63,10.38,10.38,11400,1.04211882662729,1.04211882662729,1.01760991725223,1.01760991725223,116284.244083943,0.0,1.0
1995-11-21,10.5,10.63,10.5,10.63,11100,1.02937419375226,1.04211882662729,1.02937419375226,1.04211882662729,113224.132397524,0.0,1.0
1995-11-22,10.5,10.63,10.5,10.63,3900,1.02937419375226,1.04211882662729,1.02937419375226,1.04211882662729,39781.4519234542,0.0,1.0
1995-11-24,10.5,10.5,10.5,10.5,1100,1.02937419375226,1.02937419375226,1.02937419375226,1.02937419375226,11220.4095168717,0.0,1.0
1995-11-27,10.5,10.5,10.5,10.5,7600,1.02937419375226,1.02937419375226,1.02937419375226,1.02937419375226,77522.8293892954,0.0,1.0
1995-11-28,10.5,10.63,10.38,10.63,20700,1.02937419375226,1.04211882662729,1.01760991725223,1.04211882662729,211147.706362949,0.0,1.0
1995-11-29,10.38,10.5,10.38,10.5,10500,1.01760991725223,1.02937419375226,1.01760991725223,1.02937419375226,107103.909024685,0.0,1.0
1995-11-30,10.63,10.63,10.38,10.38,7400,1.04211882662729,1.04211882662729,1.01760991725223,1.01760991725223,75482.7549316823,0.0,1.0
1995-12-01,10.5,10.63,10.5,10.5,7700,1.02937419375226,1.04211882662729,1.02937419375226,1.02937419375226,78542.866618102,0.0,1.0
1995-12-04,10.63,10.75,10.63,10.63,5600,1.04211882662729,1.05388310312731,1.04211882662729,1.04211882662729,57122.0848131649,0.0,1.0
1995-12-05,10.75,10.88,10.63,10.63,9700,1.05388310312731,1.06662773600234,1.04211882662729,1.04211882662729,98943.6111942327,0.0,1.0
1995-12-06,10.75,10.88,10.63,10.75,15900,1.05388310312731,1.06662773600234,1.04211882662729,1.05388310312731,162185.919380237,0.0,1.0
1995-12-07,10.75,10.75,10.63,10.63,4100,1.05388310312731,1.05388310312731,1.04211882662729,1.04211882662729,41821.5263810674,0.0,1.0
1995-12-08,10.5,10.75,10.5,10.63,33500,1.02937419375226,1.05388310312731,1.02937419375226,1.04211882662729,341712.471650184,0.0,1.0
1995-12-11,10.63,10.63,10.63,10.63,8600,1.04211882662729,1.04211882662729,1.04211882662729,1.04211882662729,87723.2016773605,0.0,1.0
1995-12-12,10.63,10.75,10.63,10.63,8800,1.04211882662729,1.05388310312731,1.04211882662729,1.04211882662729,89763.2761349735,0.0,1.0
1995-12-13,10.63,10.63,10.63,10.63,6100,1.04211882662729,1.04211882662729,1.04211882662729,1.04211882662729,62222.2709571975,0.0,1.0
1995-12-14,10.75,10.75,10.63,10.63,8800,1.05388310312731,1.05388310312731,1.04211882662729,1.04211882662729,89763.276134974,0.0,1.0
1995-12-15,10.75,10.75,10.63,10.75,14000,1.05388310312731,1.05388310312731,1.04211882662729,1.05388310312731,142805.212032913,0.0,1.0
1995-12-18,10.63,10.75,10.63,10.75,15100,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,154025.621549784,0.0,1.0
1995-12-19,10.88,11.0,10.5,10.5,28000,1.06662773600234,1.07839201250236,1.02937419375226,1.02937419375226,285610.424065826,0.0,1.0
1995-12-20,10.38,10.63,10.25,10.25,23700,1.01760991725223,1.04211882662729,1.0048652843772,1.0048652843772,241748.823227146,0.0,1.0
1995-12-21,10.63,10.75,10.5,10.5,24200,1.04211882662729,1.05388310312731,1.02937419375226,1.02937419375226,246849.009371177,0.0,1.0
1995-12-22,10.75,10.75,10.63,10.63,4300,1.05388310312731,1.05388310312731,1.04211882662729,1.04211882662729,43861.6008386805,0.0,1.0
1995-12-26,10.25,10.63,10.25,10.63,49300,1.0048652843772,1.04211882662729,1.0048652843772,1.04211882662729,502878.353801617,0.0,1.0
1995-12-27,10.25,10.38,10.25,10.38,8100,1.0048652843772,1.01760991725223,1.0048652843772,1.01760991725223,82623.0155333286,0.0,1.0
1995-12-28,11.0,11.13,10.25,10.38,257100,1.07839201250236,1.09113664537739,1.0048652843772,1.01760991725223,2622515.71526158,0.0,1.0
1995-12-29,10.75,11.0,10.75,11.0,27300,1.05388310312731,1.07839201250236,1.05388310312731,1.07839201250236,278470.163464181,0.0,1.0
1996-01-02,11.0,11.0,10.75,10.75,135500,1.07839201250236,1.07839201250236,1.05388310312731,1.05388310312731,1382150.44503284,0.0,1.0
1996-01-03,10.75,11.0,10.75,10.88,137900,1.05388310312731,1.07839201250236,1.05388310312731,1.06662773600234,1406631.33852419,0.0,1.0
1996-01-04,11.0,11.0,10.75,10.75,11100,1.07839201250236,1.07839201250236,1.05388310312731,1.05388310312731,113224.132397524,0.0,1.0
1996-01-05,10.75,11.0,10.75,10.875,4500,1.05388310312731,1.07839201250236,1.05388310312731,1.06613755781484,45901.6752962935,0.0,1.0
1996-01-08,10.38,10.62,10.38,10.62,22400,1.01760991725223,1.04113847025228,1.01760991725223,1.04113847025228,228488.339252661,0.0,1.0
1996-01-09,10.5,10.5,10.38,10.5,4500,1.02937419375226,1.02937419375226,1.01760991725223,1.02937419375226,45901.6752962934,0.0,1.0
1996-01-10,10.375,10.625,10.375,10.625,100,1.01711973906473,1.04162864843978,1.01711973906473,1.04162864843978,1020.03722880652,0.0,1.0
1996-01-11,10.5,10.5,10.375,10.5,20400,1.02937419375226,1.02937419375226,1.01711973906473,1.02937419375226,208087.59467653,0.0,1.0
1996-01-12,10.5,10.5,10.5,10.5,20000,1.02937419375226,1.02937419375226,1.02937419375226,1.02937419375226,204007.445761304,0.0,1.0
1996-01-15,10.38,10.5,10.38,10.38,1800,1.01760991725223,1.02937419375226,1.01760991725223,1.01760991725223,18360.6701185174,0.0,1.0
1996-01-16,10.38,10.5,10.38,10.5,25000,1.01760991725223,1.02937419375226,1.01760991725223,1.02937419375226,255009.307201631,0.0,1.0
1996-01-17,10.375,10.5,10.375,10.375,15000,1.01711973906473,1.02937419375226,1.01711973906473,1.01711973906473,153005.584320978,0.0,1.0
1996-01-18,10.375,10.5,10.375,10.5,13400,1.01711973906473,1.02937419375226,1.01711973906473,1.02937419375226,136684.988660074,0.0,1.0
1996-01-19,10.375,10.5,10.375,10.375,9000,1.01711973906473,1.02937419375226,1.01711973906473,1.01711973906473,91803.350592587,0.0,1.0
1996-01-22,10.38,10.5,10.38,10.5,6600,1.01760991725223,1.02937419375226,1.01760991725223,1.02937419375226,67322.4571012305,0.0,1.0
1996-01-23,10.5,10.5,10.38,10.5,15600,1.02937419375226,1.02937419375226,1.01760991725223,1.02937419375226,159125.807693817,0.0,1.0
1996-01-24,10.375,10.5,10.375,10.5,45000,1.01711973906473,1.02937419375226,1.01711973906473,1.02937419375226,459016.752962935,0.0,1.0
1996-01-25,10.5,10.5,10.375,10.5,11400,1.02937419375226,1.02937419375226,1.01711973906473,1.02937419375226,116284.244083943,0.0,1.0
1996-01-26,10.5,10.5,10.375,10.5,8100,1.02937419375226,1.02937419375226,1.01711973906473,1.02937419375226,82623.015533328,0.0,1.0
1996-01-29,10.62,10.62,10.5,10.5,10100,1.04113847025228,1.04113847025228,1.02937419375226,1.02937419375226,103023.760109459,0.0,1.0
1996-01-30,10.5,10.75,10.5,10.62,15600,1.02937419375226,1.05388310312731,1.02937419375226,1.04113847025228,159125.807693817,0.0,1.0
1996-01-31,10.625,10.625,10.5,10.5,6900,1.04162864843978,1.04162864843978,1.02937419375226,1.02937419375226,70382.5687876503,0.0,1.0
1996-02-01,10.5,10.75,10.5,10.625,14500,1.02937419375226,1.05388310312731,1.02937419375226,1.04162864843978,147905.398176945,0.0,1.0
1996-02-02,10.5,10.5,10.5,10.5,6600,1.02937419375226,1.02937419375226,1.02937419375226,1.02937419375226,67322.4571012302,0.0,1.0
1996-02-05,10.5,10.625,10.375,10.375,2600,1.02937419375226,1.04162864843978,1.01711973906473,1.01711973906473,26520.9679489695,0.0,1.0
1996-02-06,10.375,10.5,10.375,10.375,25000,1.01711973906473,1.02937419375226,1.01711973906473,1.01711973906473,255009.307201631,0.0,1.0
1996-02-07,10.5,10.5,10.375,10.375,7800,1.02937419375226,1.02937419375226,1.01711973906473,1.01711973906473,79562.9038469085,0.0,1.0
1996-02-08,10.375,10.5,10.375,10.5,34200,1.01711973906473,1.02937419375226,1.01711973906473,1.02937419375226,348852.732251831,0.0,1.0
1996-02-09,10.5,10.5,10.375,10.5,10200,1.02937419375226,1.02937419375226,1.01711973906473,1.02937419375226,104043.797338265,0.0,1.0
1996-02-12,10.5,10.5,10.375,10.5,13700,1.02937419375226,1.02937419375226,1.01711973906473,1.02937419375226,139745.100346493,0.0,1.0
1996-02-13,10.5,10.625,10.375,10.375,10600,1.02937419375226,1.04162864843978,1.01711973906473,1.01711973906473,108123.946253491,0.0,1.0
1996-02-14,10.375,10.625,10.375,10.5,5600,1.01711973906473,1.04162864843978,1.01711973906473,1.02937419375226,57122.0848131652,0.0,1.0
1996-02-15,10.5,10.625,10.375,10.5,27400,1.02937419375226,1.04162864843978,1.01711973906473,1.02937419375226,279490.200692986,0.0,1.0
1996-02-16,10.25,10.5,10.25,10.375,32200,1.0048652843772,1.02937419375226,1.0048652843772,1.01711973906473,328451.987675701,0.0,1.0
1996-02-20,10.125,10.375,10.125,10.25,7900,0.992610829689677,1.01711973906473,0.992610829689677,1.0048652843772,80582.9410757152,0.0,1.0
1996-02-21,9.875,10.25,9.875,10.125,43900,0.968101920314623,1.0048652843772,0.968101920314623,0.992610829689677,447796.343446063,0.0,1.0
1996-02-22,10.125,10.25,10.0,10.0,15100,0.992610829689677,1.0048652843772,0.98035637500215,0.98035637500215,154025.621549785,0.0,1.0
1996-02-23,10.125,10.375,10.0,10.25,20100,0.992610829689677,1.01711973906473,0.98035637500215,1.0048652843772,205027.482990111,0.0,1.0
1996-02-26,10.0,10.25,10.0,10.0,18700,0.98035637500215,1.0048652843772,0.98035637500215,0.98035637500215,190746.96178682,0.0,1.0
1996-02-27,10.125,10.125,10.0,10.0,17700,0.992610829689677,0.992610829689677,0.98035637500215,0.98035637500215,180546.589498754,0.0,1.0
1996-02-28,10.0,10.125,10.0,10.125,24500,0.98035637500215,0.992610829689677,0.98035637500215,0.992610829689677,249909.121057598,0.0,1.0
1996-02-29,10.125,10.125,10.0,10.125,8000,0.992610829689677,0.992610829689677,0.98035637500215,0.992610829689677,81602.9783045217,0.0,1.0
1996-03-01,10.12,10.12,10.0,10.12,7100,0.992120651502176,0.992120651502176,0.98035637500215,0.992120651502176,72422.643245263,0.0,1.0
1996-03-04,10.12,10.12,10.0,10.12,10900,0.992120651502176,0.992120651502176,0.98035637500215,0.992120651502176,111184.057939911,0.0,1.0
1996-03-05,10.12,10.25,10.0,10.0,14100,0.992120651502176,1.0048652843772,0.98035637500215,0.98035637500215,143825.249261719,0.0,1.0
1996-03-06,10.125,10.125,10.0,10.125,20300,0.992610829689677,0.992610829689677,0.98035637500215,0.992610829689677,207067.557447724,0.0,1.0
1996-03-07,10.125,10.25,10.0,10.0,14600,0.992610829689677,1.0048652843772,0.98035637500215,0.98035637500215,148925.435405752,0.0,1.0
1996-03-08,10.0,10.25,10.0,10.25,25600,0.98035637500215,1.0048652843772,0.98035637500215,1.0048652843772,261129.530574469,0.0,1.0
1996-03-11,9.88,10.0,9.88,9.88,5900,0.968592098502124,0.98035637500215,0.968592098502124,0.968592098502124,60182.1964995848,0.0,1.0
1996-03-12,10.0,10.12,9.88,10.0,16500,0.98035637500215,0.992120651502176,0.968592098502124,0.98035637500215,168306.142753076,0.0,1.0
1996-03-13,9.875,10.0,9.875,9.875,3800,0.968101920314623,0.98035637500215,0.968101920314623,0.968101920314623,38761.4146946478,0.0,1.0
1996-03-14,10.0,10.125,9.875,10.0,8000,0.98035637500215,0.992610829689677,0.968101920314623,0.98035637500215,81602.9783045217,0.0,1.0
1996-03-15,10.0,10.125,10.0,10.125,3000,0.98035637500215,0.992610829689677,0.98035637500215,0.992610829689677,30601.1168641956,0.0,1.0
1996-03-18,10.25,10.25,10.12,10.12,7400,1.0048652843772,1.0048652843772,0.992120651502176,0.992120651502176,75482.7549316829,0.0,1.0
1996-03-19,10.12,10.25,10.12,10.25,7900,0.992120651502176,1.0048652843772,0.992120651502176,1.0048652843772,80582.9410757152,0.0,1.0
1996-03-20,10.25,10.25,10.125,10.125,4900,1.0048652843772,1.0048652843772,0.992610829689677,0.992610829689677,49981.8242115197,0.0,1.0
1996-03-21,10.125,10.25,10.125,10.125,14100,0.992610829689677,1.0048652843772,0.992610829689677,0.992610829689677,143825.24926172,0.0,1.0
1996-03-22,10.125,10.25,10.125,10.125,5600,0.992610829689677,1.0048652843772,0.992610829689677,0.992610829689677,57122.0848131652,0.0,1.0
1996-03-25,10.25,10.25,10.12,10.25,23700,1.0048652843772,1.0048652843772,0.992120651502176,1.0048652843772,241748.823227146,0.0,1.0
1996-03-26,10.25,10.38,10.25,10.25,17300,1.0048652843772,1.01760991725223,1.0048652843772,1.0048652843772,176466.440583529,0.0,1.0
1996-03-27,10.25,10.25,10.125,10.25,27300,1.0048652843772,1.0048652843772,0.992610829689677,1.0048652843772,278470.163464181,0.0,1.0
1996-03-28,10.25,10.375,10.25,10.25,16200,1.0048652843772,1.01711973906473,1.0048652843772,1.0048652843772,165246.031066657,0.0,1.0
1996-03-29,10.25,10.5,10.25,10.375,28300,1.0048652843772,1.02937419375226,1.0048652843772,1.01711973906473,288670.535752247,0.0,1.0
1996-04-01,10.38,10.5,10.38,10.5,16700,1.01760991725223,1.02937419375226,1.01760991725223,1.02937419375226,170346.217210689,0.0,1.0
1996-04-02,10.375,10.5,10.375,10.5,8700,1.01711973906473,1.02937419375226,1.01711973906473,1.02937419375226,88743.2389061674,0.0,1.0
1996-04-03,10.5,10.5,10.5,10.5,6600,1.02937419375226,1.02937419375226,1.02937419375226,1.02937419375226,67322.4571012302,0.0,1.0
1996-04-04,10.5,10.625,10.5,10.625,17500,1.02937419375226,1.04162864843978,1.02937419375226,1.04162864843978,178506.515041141,0.0,1.0
1996-04-08,10.25,10.25,10.12,10.12,14600,1.0048652843772,1.0048652843772,0.992120651502176,0.992120651502176,148925.435405753,0.0,1.0
1996-04-09,10.25,10.25,10.125,10.125,8700,1.0048652843772,1.0048652843772,0.992610829689677,0.992610829689677,88743.2389061677,0.0,1.0
1996-04-10,10.125,10.25,10.125,10.25,18500,0.992610829689677,1.0048652843772,0.992610829689677,1.0048652843772,188706.887329206,0.0,1.0
1996-04-11,10.125,10.25,10.0,10.25,15100,0.992610829689677,1.0048652843772,0.98035637500215,1.0048652843772,154025.621549785,0.0,1.0
1996-04-12,9.88,9.88,9.75,9.75,8900,0.968592098502124,0.968592098502124,0.955847465627096,0.955847465627096,90783.3133637804,0.0,1.0
1996-04-15,10.0,10.12,9.75,9.75,12700,0.98035637500215,0.992120651502176,0.955847465627096,0.955847465627096,129544.728058428,0.0,1.0
1996-04-16,10.0,10.125,9.75,10.0,7400,0.98035637500215,0.992610829689677,0.955847465627096,0.98035637500215,75482.7549316826,0.0,1.0
1996-04-17,9.875,10.125,9.875,10.0,3100,0.968101920314623,0.992610829689677,0.968101920314623,0.98035637500215,31621.1540930022,0.0,1.0
1996-04-18,10.0,10.0,9.875,10.0,13500,0.98035637500215,0.98035637500215,0.968101920314623,0.98035637500215,137705.02588888,0.0,1.0
1996-04-19,10.0,10.0,9.875,10.0,9700,0.98035637500215,0.98035637500215,0.968101920314623,0.98035637500215,98943.6111942326,0.0,1.0
1996-04-22,9.88,10.0,9.88,10.0,7000,0.968592098502124,0.98035637500215,0.968592098502124,0.98035637500215,71402.6060164565,0.0,1.0
1996-04-23,9.875,10.0,9.875,10.0,6700,0.968101920314623,0.98035637500215,0.968101920314623,0.98035637500215,68342.4943300369,0.0,1.0
1996-04-24,9.875,10.0,9.875,10.0,14400,0.968101920314623,0.98035637500215,0.968101920314623,0.98035637500215,146885.360948139,0.0,1.0
1996-04-25,9.875,10.0,9.875,10.0,10600,0.968101920314623,0.98035637500215,0.968101920314623,0.98035637500215,108123.946253491,0.0,1.0
1996-04-26,10.0,10.125,10.0,10.0,3600,0.98035637500215,0.992610829689677,0.98035637500215,0.98035637500215,36721.3402370348,0.0,1.0
1996-04-29,10.0,10.12,10.0,10.0,3800,0.98035637500215,0.992120651502176,0.98035637500215,0.98035637500215,38761.4146946478,0.0,1.0
1996-04-30,10.0,10.125,10.0,10.0,9100,0.98035637500215,0.992610829689677,0.98035637500215,0.98035637500215,92823.3878213935,0.0,1.0
1996-05-01,10.125,10.125,10.0,10.125,3500,0.992610829689677,0.992610829689677,0.98035637500215,0.992610829689677,35701.3030082282,0.0,1.0
1996-05-02,9.88,10.12,9.88,10.12,15100,0.968592098502124,0.992120651502176,0.968592098502124,0.992120651502176,154025.621549785,0.0,1.0
1996-05-03,10.0,10.125,10.0,10.125,16100,0.98035637500215,0.992610829689677,0.98035637500215,0.992610829689677,164225.99383785,0.0,1.0
1996-05-06,10.12,10.12,10.0,10.0,8900,0.992120651502176,0.992120651502176,0.98035637500215,0.98035637500215,90783.3133637804,0.0,1.0
1996-05-07,10.0,10.0,10.0,10.0,9600,0.98035637500215,0.98035637500215,0.98035637500215,0.98035637500215,97923.5739654261,0.0,1.0
1996-05-08,10.125,10.125,10.0,10.0,3700,0.992610829689677,0.992610829689677,0.98035637500215,0.98035637500215,37741.3774658413,0.0,1.0
1996-05-09,10.0,10.0,10.0,10.0,6300,0.98035637500215,0.98035637500215,0.98035637500215,0.98035637500215,64262.3454148109,0.0,1.0
1996-05-10,10.0,10.125,10.0,10.0,11200,0.98035637500215,0.992610829689677,0.98035637500215,0.98035637500215,114244.16962633,0.0,1.0
1996-05-13,10.0,10.12,9.88,10.0,12300,0.98035637500215,0.992120651502176,0.968592098502124,0.98035637500215,125464.579143202,0.0,1.0
1996-05-14,10.0,10.12,10.0,10.12,7300,0.98035637500215,0.992120651502176,0.98035637500215,0.992120651502176,74462.7177028761,0.0,1.0
1996-05-15,10.0,10.125,9.875,10.0,6000,0.98035637500215,0.992610829689677,0.968101920314623,0.98035637500215,61202.2337283913,0.0,1.0
1996-05-16,10.0,10.125,10.0,10.125,8400,0.98035637500215,0.992610829689677,0.98035637500215,0.992610829689677,85683.1272197478,0.0,1.0
1996-05-17,10.25,10.25,10.0,10.0,9800,1.0048652843772,1.0048652843772,0.98035637500215,0.98035637500215,99963.6484230395,0.0,1.0
1996-05-20,10.0,10.12,10.0,10.12,6400,0.98035637500215,0.992120651502176,0.98035637500215,0.992120651502176,65282.3826436174,0.0,1.0
1996-05-21,10.0,10.12,9.88,10.12,18500,0.98035637500215,0.992120651502176,0.968592098502124,0.992120651502176,188706.887329206,0.0,1.0
1996-05-22,10.0,10.125,10.0,10.125,14900,0.98035637500215,0.992610829689677,0.98035637500215,0.992610829689677,151985.547092172,0.0,1.0
1996-05-23,10.0,10.125,9.875,10.125,7300,0.98035637500215,0.992610829689677,0.968101920314623,0.992610829689677,74462.7177028761,0.0,1.0
1996-05-24,9.875,10.125,9.875,10.0,7300,0.968101920314623,0.992610829689677,0.968101920314623,0.98035637500215,74462.7177028761,0.0,1.0
1996-05-28,9.75,10.0,9.75,10.0,8900,0.955847465627096,0.98035637500215,0.955847465627096,0.98035637500215,90783.3133637804,0.0,1.0
1996-05-29,9.75,9.88,9.75,9.88,6000,0.955847465627096,0.968592098502124,0.955847465627096,0.968592098502124,61202.2337283913,0.0,1.0
1996-05-30,9.75,10.0,9.75,10.0,11700,0.955847465627096,0.98035637500215,0.955847465627096,0.98035637500215,119344.355770363,0.0,1.0
1996-05-31,9.75,9.875,9.75,9.875,5300,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,54061.9731267457,0.0,1.0
1996-06-03,9.75,9.88,9.75,9.88,10800,0.955847465627096,0.968592098502124,0.955847465627096,0.968592098502124,110164.020711104,0.0,1.0
1996-06-04,9.75,9.875,9.75,9.875,18300,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,186666.812871593,0.0,1.0
1996-06-05,9.875,9.875,9.75,9.875,8800,0.968101920314623,0.968101920314623,0.955847465627096,0.968101920314623,89763.2761349739,0.0,1.0
1996-06-06,9.875,9.875,9.75,9.875,2100,0.968101920314623,0.968101920314623,0.955847465627096,0.968101920314623,21420.7818049369,0.0,1.0
1996-06-07,9.75,9.875,9.75,9.875,12800,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,130564.765287235,0.0,1.0
1996-06-10,9.75,9.75,9.75,9.75,2500,0.955847465627096,0.955847465627096,0.955847465627096,0.955847465627096,25500.930720163,0.0,1.0
1996-06-11,9.75,9.88,9.75,9.88,14100,0.955847465627096,0.968592098502124,0.955847465627096,0.968592098502124,143825.24926172,0.0,1.0
1996-06-12,9.75,9.875,9.75,9.875,16600,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,169326.179981883,0.0,1.0
1996-06-13,9.75,9.875,9.75,9.875,7700,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,78542.8666181022,0.0,1.0
1996-06-14,9.625,9.75,9.625,9.75,4400,0.943593010939569,0.955847465627096,0.943593010939569,0.955847465627096,44881.638067487,0.0,1.0
1996-06-17,9.75,9.88,9.75,9.75,10400,0.955847465627096,0.968592098502124,0.955847465627096,0.955847465627096,106083.871795878,0.0,1.0
1996-06-18,9.75,9.875,9.75,9.75,7700,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,78542.8666181022,0.0,1.0
1996-06-19,9.75,9.875,9.75,9.75,20700,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,211147.70636295,0.0,1.0
1996-06-20,9.875,10.0,9.875,9.875,1400,0.968101920314623,0.98035637500215,0.968101920314623,0.968101920314623,14280.5212032913,0.0,1.0
1996-06-21,9.875,10.0,9.875,9.875,2900,0.968101920314623,0.98035637500215,0.968101920314623,0.968101920314623,29581.0796353891,0.0,1.0
1996-06-24,10.0,10.0,10.0,10.0,2200,0.98035637500215,0.98035637500215,0.98035637500215,0.98035637500215,22440.8190337435,0.0,1.0
1996-06-25,10.0,10.0,10.0,10.0,16900,0.98035637500215,0.98035637500215,0.98035637500215,0.98035637500215,172386.291668302,0.0,1.0
1996-06-26,9.875,10.125,9.875,10.0,46000,0.968101920314623,0.992610829689677,0.968101920314623,0.98035637500215,469217.125251,0.0,1.0
1996-06-27,10.0,10.125,10.0,10.0,26200,0.98035637500215,0.992610829689677,0.98035637500215,0.98035637500215,267249.753947309,0.0,1.0
1996-06-28,10.0,10.125,10.0,10.0,18000,0.98035637500215,0.992610829689677,0.98035637500215,0.98035637500215,183606.701185174,0.0,1.0
1996-07-01,10.12,10.12,10.12,10.12,13400,0.992120651502176,0.992120651502176,0.992120651502176,0.992120651502176,136684.988660074,0.0,1.0
1996-07-02,10.0,10.0,10.0,10.0,10800,0.98035637500215,0.98035637500215,0.98035637500215,0.98035637500215,110164.020711104,0.0,1.0
1996-07-03,10.125,10.125,10.125,10.125,6800,0.992610829689677,0.992610829689677,0.992610829689677,0.992610829689677,69362.5315588435,0.0,1.0
1996-07-05,10.0,10.0,10.0,10.0,11700,0.98035637500215,0.98035637500215,0.98035637500215,0.98035637500215,119344.355770363,0.0,1.0
1996-07-08,9.88,10.0,9.88,9.88,3900,0.968592098502124,0.98035637500215,0.968592098502124,0.968592098502124,39781.4519234543,0.0,1.0
1996-07-09,9.88,10.0,9.88,10.0,6600,0.968592098502124,0.98035637500215,0.968592098502124,0.98035637500215,67322.4571012304,0.0,1.0
1996-07-10,9.875,10.0,9.875,9.875,4100,0.968101920314623,0.98035637500215,0.968101920314623,0.968101920314623,41821.5263810674,0.0,1.0
1996-07-11,9.875,10.0,9.875,10.0,11100,0.968101920314623,0.98035637500215,0.968101920314623,0.98035637500215,113224.132397524,0.0,1.0
1996-07-12,9.875,10.0,9.875,10.0,6000,0.968101920314623,0.98035637500215,0.968101920314623,0.98035637500215,61202.2337283913,0.0,1.0
1996-07-15,9.62,9.75,9.62,9.75,5700,0.943102832752068,0.955847465627096,0.943102832752068,0.955847465627096,58142.1220419717,0.0,1.0
1996-07-16,9.25,9.75,9.25,9.62,8800,0.906829646876989,0.955847465627096,0.906829646876989,0.943102832752068,89763.2761349739,0.0,1.0
1996-07-17,9.625,9.75,9.625,9.75,19400,0.943593010939569,0.955847465627096,0.943593010939569,0.955847465627096,197887.222388465,0.0,1.0
1996-07-18,9.25,9.75,9.25,9.625,11600,0.906829646876989,0.955847465627096,0.906829646876989,0.943593010939569,118324.318541556,0.0,1.0
1996-07-19,9.625,9.625,9.25,9.625,2000,0.943593010939569,0.943593010939569,0.906829646876989,0.943593010939569,20400.7445761304,0.0,1.0
1996-07-22,9.75,9.75,9.75,9.75,1400,0.955847465627096,0.955847465627096,0.955847465627096,0.955847465627096,14280.5212032913,0.0,1.0
1996-07-23,9.62,9.75,9.5,9.75,7500,0.943102832752068,0.955847465627096,0.931338556252042,0.955847465627096,76502.7921604891,0.0,1.0
1996-07-24,9.75,9.75,9.75,9.75,4700,0.955847465627096,0.955847465627096,0.955847465627096,0.955847465627096,47941.7497539065,0.0,1.0
1996-07-25,9.625,9.75,9.5,9.75,12500,0.943593010939569,0.955847465627096,0.931338556252042,0.955847465627096,127504.653600815,0.0,1.0
1996-07-26,9.5,9.625,9.5,9.625,2200,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,22440.8190337435,0.0,1.0
1996-07-29,9.38,9.5,9.38,9.5,8000,0.919574279752017,0.931338556252042,0.919574279752017,0.931338556252042,81602.9783045217,0.0,1.0
1996-07-30,9.5,9.62,9.38,9.38,13800,0.931338556252042,0.943102832752068,0.919574279752017,0.919574279752017,140765.1375753,0.0,1.0
1996-07-31,9.375,9.5,9.375,9.5,21500,0.919084101564515,0.931338556252042,0.919084101564515,0.931338556252042,219308.004193402,0.0,1.0
1996-08-01,9.5,9.625,9.375,9.375,5900,0.931338556252042,0.943593010939569,0.919084101564515,0.919084101564515,60182.1964995848,0.0,1.0
1996-08-02,9.62,9.62,9.5,9.5,10000,0.943102832752068,0.943102832752068,0.931338556252042,0.931338556252042,102003.722880652,0.0,1.0
1996-08-05,9.62,9.62,9.62,9.62,1200,0.943102832752068,0.943102832752068,0.943102832752068,0.943102832752068,12240.4467456783,0.0,1.0
1996-08-06,9.75,9.75,9.62,9.62,4500,0.955847465627096,0.955847465627096,0.943102832752068,0.943102832752068,45901.6752962935,0.0,1.0
1996-08-07,9.625,9.625,9.625,9.625,3200,0.943593010939569,0.943593010939569,0.943593010939569,0.943593010939569,32641.1913218087,0.0,1.0
1996-08-08,9.75,9.75,9.625,9.625,10100,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,103023.760109459,0.0,1.0
1996-08-09,9.75,9.75,9.5,9.625,2600,0.955847465627096,0.955847465627096,0.931338556252042,0.943593010939569,26520.9679489696,0.0,1.0
1996-08-12,9.5,9.5,9.5,9.5,7800,0.931338556252042,0.931338556252042,0.931338556252042,0.931338556252042,79562.9038469087,0.0,1.0
1996-08-13,9.5,9.62,9.5,9.5,13700,0.931338556252042,0.943102832752068,0.931338556252042,0.931338556252042,139745.100346494,0.0,1.0
1996-08-14,9.5,9.5,9.5,9.5,4700,0.931338556252042,0.931338556252042,0.931338556252042,0.931338556252042,47941.7497539065,0.0,1.0
1996-08-15,9.5,9.625,9.5,9.5,22600,0.931338556252042,0.943593010939569,0.931338556252042,0.931338556252042,230528.413710274,0.0,1.0
1996-08-16,9.5,9.625,9.5,9.5,9900,0.931338556252042,0.943593010939569,0.931338556252042,0.931338556252042,100983.685651846,0.0,1.0
1996-08-19,9.62,9.75,9.62,9.62,5900,0.943102832752068,0.955847465627096,0.943102832752068,0.943102832752068,60182.1964995848,0.0,1.0
1996-08-20,9.75,9.75,9.62,9.75,11100,0.955847465627096,0.955847465627096,0.943102832752068,0.955847465627096,113224.132397524,0.0,1.0
1996-08-21,9.625,9.75,9.625,9.625,500,0.943593010939569,0.955847465627096,0.943593010939569,0.943593010939569,5100.18614403261,0.0,1.0
1996-08-22,9.75,9.75,9.625,9.75,2200,0.955847465627096,0.955847465627096,0.943593010939569,0.955847465627096,22440.8190337435,0.0,1.0
1996-08-23,9.75,9.75,9.75,9.75,6300,0.955847465627096,0.955847465627096,0.955847465627096,0.955847465627096,64262.3454148109,0.0,1.0
1996-08-26,9.88,9.88,9.75,9.75,8700,0.968592098502124,0.968592098502124,0.955847465627096,0.955847465627096,88743.2389061674,0.0,1.0
1996-08-27,9.75,9.88,9.75,9.88,2100,0.955847465627096,0.968592098502124,0.955847465627096,0.968592098502124,21420.781804937,0.0,1.0
1996-08-28,9.875,9.875,9.75,9.75,1400,0.968101920314623,0.968101920314623,0.955847465627096,0.955847465627096,14280.5212032913,0.0,1.0
1996-08-29,9.75,9.875,9.75,9.875,10800,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,110164.020711104,0.0,1.0
1996-08-30,9.875,9.875,9.75,9.75,5500,0.968101920314623,0.968101920314623,0.955847465627096,0.955847465627096,56102.0475843587,0.0,1.0
1996-09-03,9.62,9.75,9.5,9.62,11400,0.943102832752068,0.955847465627096,0.931338556252042,0.943102832752068,116284.244083943,0.0,1.0
1996-09-04,9.625,9.75,9.5,9.625,5100,0.943593010939569,0.955847465627096,0.931338556252042,0.943593010939569,52021.8986691326,0.0,1.0
1996-09-05,9.5,9.625,9.5,9.625,6600,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,67322.4571012305,0.0,1.0
1996-09-06,9.625,9.625,9.5,9.625,10800,0.943593010939569,0.943593010939569,0.931338556252042,0.943593010939569,110164.020711104,0.0,1.0
1996-09-09,9.75,9.75,9.5,9.5,8600,0.955847465627096,0.955847465627096,0.931338556252042,0.931338556252042,87723.2016773609,0.0,1.0
1996-09-10,9.75,9.75,9.5,9.5,7400,0.955847465627096,0.955847465627096,0.931338556252042,0.931338556252042,75482.7549316826,0.0,1.0
1996-09-11,9.75,9.75,9.625,9.75,7600,0.955847465627096,0.955847465627096,0.943593010939569,0.955847465627096,77522.8293892957,0.0,1.0
1996-09-12,9.625,9.75,9.625,9.625,8600,0.943593010939569,0.955847465627096,0.943593010939569,0.943593010939569,87723.2016773609,0.0,1.0
1996-09-13,9.625,9.75,9.625,9.625,9600,0.943593010939569,0.955847465627096,0.943593010939569,0.943593010939569,97923.5739654261,0.0,1.0
1996-09-16,9.75,9.75,9.62,9.62,7200,0.955847465627096,0.955847465627096,0.943102832752068,0.943102832752068,73442.6804740696,0.0,1.0
1996-09-17,9.75,9.75,9.625,9.625,17700,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,180546.589498754,0.0,1.0
1996-09-18,9.5,9.75,9.5,9.625,5300,0.931338556252042,0.955847465627096,0.931338556252042,0.943593010939569,54061.9731267457,0.0,1.0
1996-09-19,9.625,9.625,9.5,9.5,11200,0.943593010939569,0.943593010939569,0.931338556252042,0.931338556252042,114244.16962633,0.0,1.0
1996-09-20,9.5,9.625,9.5,9.625,14600,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,148925.435405752,0.0,1.0
1996-09-23,9.62,9.62,9.5,9.5,23300,0.943102832752068,0.943102832752068,0.931338556252042,0.931338556252042,237668.67431192,0.0,1.0
1996-09-24,9.625,9.625,9.5,9.5,12300,0.943593010939569,0.943593010939569,0.931338556252042,0.931338556252042,125464.579143202,0.0,1.0
1996-09-25,9.5,9.625,9.5,9.625,16500,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,168306.142753076,0.0,1.0
1996-09-26,9.625,9.75,9.5,9.5,0,0.943593010939569,0.955847465627096,0.931338556252042,0.931338556252042,0,0.0,1.0
1996-09-27,9.62,9.88,9.62,9.75,25500,0.943102832752068,0.968592098502124,0.943102832752068,0.955847465627096,260109.493345663,0.0,1.0
1996-09-30,9.75,9.88,9.62,9.75,37100,0.955847465627096,0.968592098502124,0.943102832752068,0.955847465627096,378433.81188722,0.0,1.0
1996-10-01,9.75,9.875,9.625,9.75,7300,0.955847465627096,0.968101920314623,0.943593010939569,0.955847465627096,74462.7177028761,0.0,1.0
1996-10-02,9.75,9.75,9.62,9.62,12200,0.955847465627096,0.955847465627096,0.943102832752068,0.943102832752068,124444.541914396,0.0,1.0
1996-10-03,9.75,9.75,9.625,9.625,5500,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,56102.0475843587,0.0,1.0
1996-10-04,9.75,9.75,9.625,9.625,9600,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,97923.5739654261,0.0,1.0
1996-10-07,9.5,9.75,9.5,9.62,13100,0.931338556252042,0.955847465627096,0.931338556252042,0.943102832752068,133624.876973654,0.0,1.0
1996-10-08,9.5,9.62,9.5,9.62,15700,0.931338556252042,0.943102832752068,0.931338556252042,0.943102832752068,160145.844922624,0.0,1.0
1996-10-09,9.5,9.75,9.5,9.625,4000,0.931338556252042,0.955847465627096,0.931338556252042,0.943593010939569,40801.4891522609,0.0,1.0
1996-10-10,9.5,9.625,9.5,9.625,6200,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,63242.3081860044,0.0,1.0
1996-10-11,9.75,9.75,9.625,9.625,3800,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,38761.4146946478,0.0,1.0
1996-10-14,9.62,9.62,9.62,9.62,4000,0.943102832752068,0.943102832752068,0.943102832752068,0.943102832752068,40801.4891522609,0.0,1.0
1996-10-15,9.75,9.75,9.62,9.75,9300,0.955847465627096,0.955847465627096,0.943102832752068,0.955847465627096,94863.4622790065,0.0,1.0
1996-10-16,9.625,9.625,9.625,9.625,7200,0.943593010939569,0.943593010939569,0.943593010939569,0.943593010939569,73442.6804740696,0.0,1.0
1996-10-17,9.75,9.75,9.625,9.75,41000,0.955847465627096,0.955847465627096,0.943593010939569,0.955847465627096,418215.263810674,0.0,1.0
1996-10-18,9.625,9.75,9.625,9.625,9800,0.943593010939569,0.955847465627096,0.943593010939569,0.943593010939569,99963.6484230391,0.0,1.0
1996-10-21,9.5,9.75,9.5,9.62,25200,0.931338556252042,0.955847465627096,0.931338556252042,0.943102832752068,257049.381659244,0.0,1.0
1996-10-22,9.62,9.62,9.5,9.62,10400,0.943102832752068,0.943102832752068,0.931338556252042,0.943102832752068,106083.871795878,0.0,1.0
1996-10-23,9.5,9.75,9.5,9.625,4600,0.931338556252042,0.955847465627096,0.931338556252042,0.943593010939569,46921.7125251,0.0,1.0
1996-10-24,9.625,9.625,9.5,9.625,4900,0.943593010939569,0.943593010939569,0.931338556252042,0.943593010939569,49981.8242115196,0.0,1.0
1996-10-25,9.5,9.75,9.5,9.75,6900,0.931338556252042,0.955847465627096,0.931338556252042,0.955847465627096,70382.56878765,0.0,1.0
1996-10-28,9.62,9.62,9.5,9.62,11900,0.943102832752068,0.943102832752068,0.931338556252042,0.943102832752068,121384.430227976,0.0,1.0
1996-10-29,9.62,9.75,9.62,9.75,1800,0.943102832752068,0.955847465627096,0.943102832752068,0.955847465627096,18360.6701185174,0.0,1.0
1996-10-30,9.625,9.625,9.5,9.625,4600,0.943593010939569,0.943593010939569,0.931338556252042,0.943593010939569,46921.7125251,0.0,1.0
1996-10-31,9.625,9.75,9.625,9.75,13300,0.943593010939569,0.955847465627096,0.943593010939569,0.955847465627096,135664.951431267,0.0,1.0
1996-11-01,9.625,9.625,9.625,9.625,7100,0.943593010939569,0.943593010939569,0.943593010939569,0.943593010939569,72422.643245263,0.0,1.0
1996-11-04,9.75,9.75,9.62,9.62,8700,0.955847465627096,0.955847465627096,0.943102832752068,0.943102832752068,88743.2389061674,0.0,1.0
1996-11-05,9.75,9.75,9.625,9.625,4400,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,44881.638067487,0.0,1.0
1996-11-06,9.625,9.75,9.625,9.625,21500,0.943593010939569,0.955847465627096,0.943593010939569,0.943593010939569,219308.004193402,0.0,1.0
1996-11-07,9.625,9.75,9.625,9.75,13100,0.943593010939569,0.955847465627096,0.943593010939569,0.955847465627096,133624.876973654,0.0,1.0
1996-11-08,9.75,9.75,9.625,9.625,5500,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,56102.0475843587,0.0,1.0
1996-11-11,9.88,9.88,9.75,9.75,8300,0.968592098502124,0.968592098502124,0.955847465627096,0.955847465627096,84663.0899909413,0.0,1.0
1996-11-12,9.875,9.875,9.75,9.75,10600,0.968101920314623,0.968101920314623,0.955847465627096,0.955847465627096,108123.946253491,0.0,1.0
1996-11-13,9.75,9.875,9.75,9.875,6000,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,61202.2337283913,0.0,1.0
1996-11-14,9.75,9.75,9.625,9.625,700,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,7140.26060164565,0.0,1.0
1996-11-15,9.75,9.75,9.75,9.75,24700,0.955847465627096,0.955847465627096,0.955847465627096,0.955847465627096,251949.195515211,0.0,1.0
1996-11-18,9.62,9.88,9.62,9.62,6100,0.943102832752068,0.968592098502124,0.943102832752068,0.943102832752068,62222.2709571978,0.0,1.0
1996-11-19,9.625,9.875,9.625,9.625,8100,0.943593010939569,0.968101920314623,0.943593010939569,0.943593010939569,82623.0155333283,0.0,1.0
1996-11-20,9.75,9.875,9.75,9.75,19500,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,198907.259617272,0.0,1.0
1996-11-21,9.75,9.875,9.75,9.75,3900,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,39781.4519234543,0.0,1.0
1996-11-22,9.75,9.875,9.75,9.75,7900,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,80582.9410757152,0.0,1.0
1996-11-25,9.75,9.88,9.75,9.75,10400,0.955847465627096,0.968592098502124,0.955847465627096,0.955847465627096,106083.871795878,0.0,1.0
1996-11-26,9.75,9.875,9.75,9.75,17300,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,176466.440583528,0.0,1.0
1996-11-27,9.875,9.875,9.75,9.75,6300,0.968101920314623,0.968101920314623,0.955847465627096,0.955847465627096,64262.3454148109,0.0,1.0
1996-11-29,9.75,9.75,9.75,9.75,200,0.955847465627096,0.955847465627096,0.955847465627096,0.955847465627096,2040.07445761304,0.0,1.0
1996-12-02,9.75,9.88,9.75,9.75,8700,0.955847465627096,0.968592098502124,0.955847465627096,0.955847465627096,88743.2389061674,0.0,1.0
1996-12-03,9.88,10.0,9.75,9.88,23900,0.968592098502124,0.98035637500215,0.955847465627096,0.968592098502124,243788.897684759,0.0,1.0
1996-12-04,9.88,10.0,9.88,10.0,5800,0.968592098502124,0.98035637500215,0.968592098502124,0.98035637500215,59162.1592707783,0.0,1.0
1996-12-05,9.88,10.0,9.88,9.88,11800,0.968592098502124,0.98035637500215,0.968592098502124,0.968592098502124,120364.39299917,0.0,1.0
1996-12-06,9.75,9.88,9.62,9.75,27600,0.955847465627096,0.968592098502124,0.943102832752068,0.955847465627096,281530.2751506,0.0,1.0
1996-12-09,9.88,9.88,9.62,9.75,5700,0.968592098502124,0.968592098502124,0.943102832752068,0.955847465627096,58142.1220419717,0.0,1.0
1996-12-10,9.88,10.0,9.75,9.75,10700,0.968592098502124,0.98035637500215,0.955847465627096,0.955847465627096,109143.983482298,0.0,1.0
1996-12-11,9.88,10.0,9.75,10.0,10400,0.968592098502124,0.98035637500215,0.955847465627096,0.98035637500215,106083.871795878,0.0,1.0
1996-12-12,9.88,10.0,9.88,9.88,8800,0.968592098502124,0.98035637500215,0.968592098502124,0.968592098502124,89763.2761349739,0.0,1.0
1996-12-13,9.88,10.0,9.75,9.75,13200,0.968592098502124,0.98035637500215,0.955847465627096,0.955847465627096,134644.914202461,0.0,1.0
1996-12-16,9.88,10.0,9.88,9.88,10800,0.968592098502124,0.98035637500215,0.968592098502124,0.968592098502124,110164.020711104,0.0,1.0
1996-12-17,9.5,9.62,9.38,9.62,19100,0.931338556252042,0.943102832752068,0.919574279752017,0.943102832752068,194827.110702046,0.0,1.0
1996-12-18,9.5,9.5,9.5,9.5,7500,0.931338556252042,0.931338556252042,0.931338556252042,0.931338556252042,76502.7921604891,0.0,1.0
1996-12-19,9.38,9.62,9.38,9.5,7700,0.919574279752017,0.943102832752068,0.919574279752017,0.931338556252042,78542.8666181021,0.0,1.0
1996-12-20,9.38,9.5,9.38,9.5,12900,0.919574279752017,0.931338556252042,0.919574279752017,0.931338556252042,131584.802516041,0.0,1.0
1996-12-23,9.62,9.62,9.38,9.38,17800,0.943102832752068,0.943102832752068,0.919574279752017,0.919574279752017,181566.626727561,0.0,1.0
1996-12-24,9.5,9.62,9.5,9.5,4900,0.931338556252042,0.943102832752068,0.931338556252042,0.931338556252042,49981.8242115196,0.0,1.0
1996-12-26,9.62,9.62,9.5,9.62,8500,0.943102832752068,0.943102832752068,0.931338556252042,0.943102832752068,86703.1644485544,0.0,1.0
1996-12-27,9.5,9.62,9.5,9.5,24500,0.931338556252042,0.943102832752068,0.931338556252042,0.931338556252042,249909.121057598,0.0,1.0
1996-12-30,9.38,9.62,9.38,9.62,84100,0.919574279752017,0.943102832752068,0.919574279752017,0.943102832752068,857851.309426284,0.0,1.0
1996-12-31,9.25,9.5,9.25,9.38,102200,0.906829646876989,0.931338556252042,0.906829646876989,0.919574279752017,1042478.04784026,0.0,1.0
1997-01-02,9.375,9.375,9.25,9.375,16100,0.919084101564515,0.919084101564515,0.906829646876989,0.919084101564515,164225.99383785,0.0,1.0
1997-01-03,9.375,9.375,9.375,9.375,23300,0.919084101564515,0.919084101564515,0.919084101564515,0.919084101564515,237668.67431192,0.0,1.0
1997-01-06,9.5,9.625,9.375,9.375,45900,0.931338556252042,0.943593010939569,0.919084101564515,0.919084101564515,468197.088022194,0.0,1.0
1997-01-07,9.5,9.5,9.375,9.5,24600,0.931338556252042,0.931338556252042,0.919084101564515,0.931338556252042,250929.158286404,0.0,1.0
1997-01-08,9.625,9.625,9.375,9.375,42500,0.943593010939569,0.943593010939569,0.919084101564515,0.919084101564515,433515.822242772,0.0,1.0
1997-01-09,9.5,9.625,9.5,9.625,52800,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,538579.656809844,0.0,1.0
1997-01-10,9.375,9.625,9.375,9.625,29600,0.919084101564515,0.943593010939569,0.919084101564515,0.943593010939569,301931.019726731,0.0,1.0
1997-01-13,9.375,9.5,9.375,9.5,22100,0.919084101564515,0.931338556252042,0.919084101564515,0.931338556252042,225428.227566241,0.0,1.0
1997-01-14,9.5,9.5,9.375,9.375,18900,0.931338556252042,0.931338556252042,0.919084101564515,0.919084101564515,192787.036244433,0.0,1.0
1997-01-15,9.25,9.5,9.25,9.5,42200,0.906829646876989,0.931338556252042,0.906829646876989,0.931338556252042,430455.710556352,0.0,1.0
1997-01-16,9.375,9.5,9.375,9.375,11100,0.919084101564515,0.931338556252042,0.919084101564515,0.919084101564515,113224.132397524,0.0,1.0
1997-01-17,9.5,9.5,9.375,9.375,18100,0.931338556252042,0.931338556252042,0.919084101564515,0.919084101564515,184626.73841398,0.0,1.0
1997-01-20,9.5,9.5,9.375,9.375,7100,0.931338556252042,0.931338556252042,0.919084101564515,0.919084101564515,72422.6432452631,0.0,1.0
1997-01-21,9.5,9.5,9.375,9.5,26600,0.931338556252042,0.931338556252042,0.919084101564515,0.931338556252042,271329.902862535,0.0,1.0
1997-01-22,9.5,9.5,9.375,9.5,34700,0.931338556252042,0.931338556252042,0.919084101564515,0.931338556252042,353952.918395863,0.0,1.0
1997-01-23,9.5,9.625,9.375,9.375,29800,0.931338556252042,0.943593010939569,0.919084101564515,0.919084101564515,303971.094184344,0.0,1.0
1997-01-24,9.5,9.625,9.5,9.5,5300,0.931338556252042,0.943593010939569,0.931338556252042,0.931338556252042,54061.9731267457,0.0,1.0
1997-01-27,9.375,9.625,9.375,9.5,15400,0.919084101564515,0.943593010939569,0.919084101564515,0.931338556252042,157085.733236204,0.0,1.0
1997-01-28,9.5,9.625,9.375,9.5,42400,0.931338556252042,0.943593010939569,0.919084101564515,0.931338556252042,432495.785013965,0.0,1.0
1997-01-29,9.5,9.5,9.375,9.5,8100,0.931338556252042,0.931338556252042,0.919084101564515,0.931338556252042,82623.0155333283,0.0,1.0
1997-01-30,9.375,9.5,9.25,9.375,25700,0.919084101564515,0.931338556252042,0.906829646876989,0.919084101564515,262149.567803276,0.0,1.0
1997-01-31,9.625,9.625,9.375,9.5,37800,0.943593010939569,0.943593010939569,0.919084101564515,0.931338556252042,385574.072488865,0.0,1.0
1997-02-03,9.5,9.75,9.5,9.625,33000,0.931338556252042,0.955847465627096,0.931338556252042,0.943593010939569,336612.285506152,0.0,1.0
1997-02-04,9.75,9.75,9.5,9.5,10600,0.955847465627096,0.955847465627096,0.931338556252042,0.931338556252042,108123.946253491,0.0,1.0
1997-02-05,9.625,9.75,9.5,9.625,30000,0.943593010939569,0.955847465627096,0.931338556252042,0.943593010939569,306011.168641957,0.0,1.0
1997-02-06,9.5,9.625,9.5,9.625,13300,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,135664.951431267,0.0,1.0
1997-02-07,9.5,9.625,9.5,9.625,12300,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,125464.579143202,0.0,1.0
1997-02-10,9.625,9.625,9.5,9.5,12500,0.943593010939569,0.943593010939569,0.931338556252042,0.931338556252042,127504.653600815,0.0,1.0
1997-02-11,9.625,9.625,9.5,9.5,14900,0.943593010939569,0.943593010939569,0.931338556252042,0.931338556252042,151985.547092172,0.0,1.0
1997-02-12,9.625,9.625,9.5,9.625,14400,0.943593010939569,0.943593010939569,0.931338556252042,0.943593010939569,146885.360948139,0.0,1.0
1997-02-13,9.625,9.625,9.5,9.625,9400,0.943593010939569,0.943593010939569,0.931338556252042,0.943593010939569,95883.499507813,0.0,1.0
1997-02-14,9.5,9.625,9.5,9.625,16600,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,169326.179981883,0.0,1.0
1997-02-18,9.5,9.625,9.5,9.625,25100,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,256029.344430437,0.0,1.0
1997-02-19,9.625,9.75,9.5,9.625,26000,0.943593010939569,0.955847465627096,0.931338556252042,0.943593010939569,265209.679489696,0.0,1.0
1997-02-20,9.75,9.75,9.5,9.625,34500,0.955847465627096,0.955847465627096,0.931338556252042,0.943593010939569,351912.84393825,0.0,1.0
1997-02-21,9.75,9.75,9.625,9.75,9100,0.955847465627096,0.955847465627096,0.943593010939569,0.955847465627096,92823.3878213935,0.0,1.0
1997-02-24,9.5,9.625,9.5,9.625,13000,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,132604.839744848,0.0,1.0
1997-02-25,9.625,9.75,9.625,9.625,7400,0.943593010939569,0.955847465627096,0.943593010939569,0.943593010939569,75482.7549316826,0.0,1.0
1997-02-26,9.5,9.75,9.5,9.625,10100,0.931338556252042,0.955847465627096,0.931338556252042,0.943593010939569,103023.760109459,0.0,1.0
1997-02-27,9.625,9.625,9.5,9.625,13400,0.943593010939569,0.943593010939569,0.931338556252042,0.943593010939569,136684.988660074,0.0,1.0
1997-02-28,9.75,9.75,9.625,9.625,22100,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,225428.227566241,0.0,1.0
1997-03-03,9.75,9.75,9.625,9.625,14000,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,142805.212032913,0.0,1.0
1997-03-04,9.625,9.875,9.625,9.625,21300,0.943593010939569,0.968101920314623,0.943593010939569,0.943593010939569,217267.929735789,0.0,1.0
1997-03-05,9.5,9.75,9.5,9.75,4800,0.931338556252042,0.955847465627096,0.931338556252042,0.955847465627096,48961.7869827131,0.0,1.0
1997-03-06,9.75,9.75,9.625,9.75,8100,0.955847465627096,0.955847465627096,0.943593010939569,0.955847465627096,82623.0155333283,0.0,1.0
1997-03-07,9.5,9.625,9.5,9.5,10500,0.931338556252042,0.943593010939569,0.931338556252042,0.931338556252042,107103.909024685,0.0,1.0
1997-03-10,9.625,9.625,9.625,9.625,29100,0.943593010939569,0.943593010939569,0.943593010939569,0.943593010939569,296830.833582698,0.0,1.0
1997-03-11,9.625,9.75,9.625,9.625,9700,0.943593010939569,0.955847465627096,0.943593010939569,0.943593010939569,98943.6111942326,0.0,1.0
1997-03-12,9.75,9.875,9.75,9.75,11300,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,115264.206855137,0.0,1.0
1997-03-13,9.75,9.875,9.75,9.75,19000,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,193807.073473239,0.0,1.0
1997-03-14,9.875,9.875,9.75,9.875,29900,0.968101920314623,0.968101920314623,0.955847465627096,0.968101920314623,304991.13141315,0.0,1.0
1997-03-17,9.625,9.875,9.625,9.75,11300,0.943593010939569,0.968101920314623,0.943593010939569,0.955847465627096,115264.206855137,0.0,1.0
1997-03-18,9.5,9.625,9.5,9.5,12800,0.931338556252042,0.943593010939569,0.931338556252042,0.931338556252042,130564.765287235,0.0,1.0
1997-03-19,9.5,9.5,9.5,9.5,22900,0.931338556252042,0.931338556252042,0.931338556252042,0.931338556252042,233588.525396694,0.0,1.0
1997-03-20,9.5,9.5,9.5,9.5,16400,0.931338556252042,0.931338556252042,0.931338556252042,0.931338556252042,167286.10552427,0.0,1.0
1997-03-21,9.5,9.625,9.5,9.5,9700,0.931338556252042,0.943593010939569,0.931338556252042,0.931338556252042,98943.6111942326,0.0,1.0
1997-03-24,9.5,9.5,9.5,9.5,3600,0.931338556252042,0.931338556252042,0.931338556252042,0.931338556252042,36721.3402370348,0.0,1.0
1997-03-25,9.5,9.625,9.5,9.5,11300,0.931338556252042,0.943593010939569,0.931338556252042,0.931338556252042,115264.206855137,0.0,1.0
1997-03-26,9.625,9.625,9.5,9.625,25600,0.943593010939569,0.943593010939569,0.931338556252042,0.943593010939569,261129.53057447,0.0,1.0
1997-03-27,9.375,9.75,9.375,9.625,31000,0.919084101564515,0.955847465627096,0.919084101564515,0.943593010939569,316211.540930022,0.0,1.0
1997-03-31,9.375,9.75,9.375,9.625,73100,0.919084101564515,0.955847465627096,0.919084101564515,0.943593010939569,745647.214257568,0.0,1.0
1997-04-01,9.5,9.5,9.5,9.5,7600,0.931338556252042,0.931338556252042,0.931338556252042,0.931338556252042,77522.8293892957,0.0,1.0
1997-04-02,9.375,9.375,9.375,9.375,4500,0.919084101564515,0.919084101564515,0.919084101564515,0.919084101564515,45901.6752962935,0.0,1.0
1997-04-03,9.25,9.375,9.25,9.375,7000,0.906829646876989,0.919084101564515,0.906829646876989,0.919084101564515,71402.6060164565,0.0,1.0
1997-04-04,9.375,9.5,9.375,9.375,4600,0.919084101564515,0.931338556252042,0.919084101564515,0.919084101564515,46921.7125251,0.0,1.0
1997-04-07,9.5,9.5,9.375,9.375,5900,0.931338556252042,0.931338556252042,0.919084101564515,0.919084101564515,60182.1964995848,0.0,1.0
1997-04-08,9.5,9.5,9.375,9.375,10800,0.931338556252042,0.931338556252042,0.919084101564515,0.919084101564515,110164.020711104,0.0,1.0
1997-04-09,9.5,9.625,9.5,9.625,21000,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,214207.81804937,0.0,1.0
1997-04-10,9.5,9.5,9.375,9.5,22800,0.931338556252042,0.931338556252042,0.919084101564515,0.931338556252042,232568.488167887,0.0,1.0
1997-04-11,9.375,9.375,9.375,9.375,3300,0.919084101564515,0.919084101564515,0.919084101564515,0.919084101564515,33661.2285506152,0.0,1.0
1997-04-14,9.5,9.5,9.375,9.5,14200,0.931338556252042,0.931338556252042,0.919084101564515,0.931338556252042,144845.286490526,0.0,1.0
1997-04-15,9.375,9.625,9.375,9.5,5000,0.919084101564515,0.943593010939569,0.919084101564515,0.931338556252042,51001.8614403261,0.0,1.0
1997-04-16,9.5,9.625,9.375,9.5,7900,0.931338556252042,0.943593010939569,0.919084101564515,0.931338556252042,80582.9410757152,0.0,1.0
1997-04-17,9.5,9.75,9.5,9.625,43600,0.931338556252042,0.955847465627096,0.931338556252042,0.943593010939569,444736.231759644,0.0,1.0
1997-04-18,9.5,9.625,9.5,9.5,14400,0.931338556252042,0.943593010939569,0.931338556252042,0.931338556252042,146885.360948139,0.0,1.0
1997-04-21,9.5,9.625,9.5,9.625,7500,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,76502.7921604891,0.0,1.0
1997-04-22,9.625,9.625,9.5,9.625,7100,0.943593010939569,0.943593010939569,0.931338556252042,0.943593010939569,72422.643245263,0.0,1.0
1997-04-23,9.5,9.625,9.5,9.625,14700,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,149945.472634559,0.0,1.0
1997-04-24,9.5,9.625,9.5,9.625,2100,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,21420.781804937,0.0,1.0
1997-04-25,9.5,9.625,9.5,9.625,5600,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,57122.0848131652,0.0,1.0
1997-04-28,9.5,9.625,9.5,9.625,11600,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,118324.318541557,0.0,1.0
1997-04-29,9.5,9.625,9.5,9.625,8500,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,86703.1644485544,0.0,1.0
1997-04-30,9.375,9.625,9.375,9.5,11300,0.919084101564515,0.943593010939569,0.919084101564515,0.931338556252042,115264.206855137,0.0,1.0
1997-05-01,9.625,9.625,9.5,9.5,10300,0.943593010939569,0.943593010939569,0.931338556252042,0.931338556252042,105063.834567072,0.0,1.0
1997-05-02,9.5,9.625,9.5,9.5,7300,0.931338556252042,0.943593010939569,0.931338556252042,0.931338556252042,74462.7177028761,0.0,1.0
1997-05-05,9.5,9.625,9.5,9.5,23000,0.931338556252042,0.943593010939569,0.931338556252042,0.931338556252042,234608.5626255,0.0,1.0
1997-05-06,9.5,9.5,9.5,9.5,11800,0.931338556252042,0.931338556252042,0.931338556252042,0.931338556252042,120364.39299917,0.0,1.0
1997-05-07,9.5,9.625,9.5,9.625,8100,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,82623.0155333283,0.0,1.0
1997-05-08,9.75,9.75,9.625,9.625,37500,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,382513.960802446,0.0,1.0
1997-05-09,9.625,9.75,9.625,9.625,6900,0.943593010939569,0.955847465627096,0.943593010939569,0.943593010939569,70382.56878765,0.0,1.0
1997-05-12,9.625,9.75,9.625,9.625,10600,0.943593010939569,0.955847465627096,0.943593010939569,0.943593010939569,108123.946253491,0.0,1.0
1997-05-13,9.625,9.875,9.625,9.75,7400,0.943593010939569,0.968101920314623,0.943593010939569,0.955847465627096,75482.7549316826,0.0,1.0
1997-05-14,9.625,9.75,9.625,9.75,26300,0.943593010939569,0.955847465627096,0.943593010939569,0.955847465627096,268269.791176115,0.0,1.0
1997-05-15,9.625,9.875,9.625,9.625,7400,0.943593010939569,0.968101920314623,0.943593010939569,0.943593010939569,75482.7549316826,0.0,1.0
1997-05-16,9.625,9.625,9.625,9.625,700,0.943593010939569,0.943593010939569,0.943593010939569,0.943593010939569,7140.26060164565,0.0,1.0
1997-05-19,9.625,9.75,9.5,9.75,22600,0.943593010939569,0.955847465627096,0.931338556252042,0.955847465627096,230528.413710274,0.0,1.0
1997-05-20,9.5,9.625,9.5,9.5,5100,0.931338556252042,0.943593010939569,0.931338556252042,0.931338556252042,52021.8986691326,0.0,1.0
1997-05-21,9.5,9.625,9.5,9.625,11100,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,113224.132397524,0.0,1.0
1997-05-22,9.625,9.625,9.5,9.625,8100,0.943593010939569,0.943593010939569,0.931338556252042,0.943593010939569,82623.0155333283,0.0,1.0
1997-05-23,9.75,9.75,9.625,9.625,2200,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,22440.8190337435,0.0,1.0
1997-05-27,9.75,9.75,9.625,9.625,4900,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,49981.8242115196,0.0,1.0
1997-05-28,9.625,9.625,9.625,9.625,13900,0.943593010939569,0.943593010939569,0.943593010939569,0.943593010939569,141785.174804107,0.0,1.0
1997-05-29,9.5,9.5,9.5,9.5,3100,0.931338556252042,0.931338556252042,0.931338556252042,0.931338556252042,31621.1540930022,0.0,1.0
1997-05-30,9.75,9.75,9.5,9.5,19400,0.955847465627096,0.955847465627096,0.931338556252042,0.931338556252042,197887.222388465,0.0,1.0
1997-06-02,9.625,9.75,9.625,9.75,8000,0.943593010939569,0.955847465627096,0.943593010939569,0.955847465627096,81602.9783045217,0.0,1.0
1997-06-03,9.75,9.75,9.5,9.5,42800,0.955847465627096,0.955847465627096,0.931338556252042,0.931338556252042,436575.933929191,0.0,1.0
1997-06-04,9.625,9.75,9.625,9.625,3000,0.943593010939569,0.955847465627096,0.943593010939569,0.943593010939569,30601.1168641957,0.0,1.0
1997-06-05,9.75,9.75,9.625,9.75,8900,0.955847465627096,0.955847465627096,0.943593010939569,0.955847465627096,90783.3133637804,0.0,1.0
1997-06-06,9.875,9.875,9.75,9.75,15000,0.968101920314623,0.968101920314623,0.955847465627096,0.955847465627096,153005.584320978,0.0,1.0
1997-06-09,9.75,9.875,9.75,9.875,4100,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,41821.5263810674,0.0,1.0
1997-06-10,9.625,9.875,9.625,9.875,13200,0.943593010939569,0.968101920314623,0.943593010939569,0.968101920314623,134644.914202461,0.0,1.0
1997-06-11,9.75,9.875,9.75,9.75,12400,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,126484.616372009,0.0,1.0
1997-06-12,9.875,9.875,9.75,9.75,9100,0.968101920314623,0.968101920314623,0.955847465627096,0.955847465627096,92823.3878213935,0.0,1.0
1997-06-13,9.75,9.75,9.75,9.75,12600,0.955847465627096,0.955847465627096,0.955847465627096,0.955847465627096,128524.690829622,0.0,1.0
1997-06-16,9.875,9.875,9.75,9.875,10900,0.968101920314623,0.968101920314623,0.955847465627096,0.968101920314623,111184.057939911,0.0,1.0
1997-06-17,9.875,10.0,9.875,9.875,19400,0.968101920314623,0.98035637500215,0.968101920314623,0.968101920314623,197887.222388465,0.0,1.0
1997-06-18,9.875,9.875,9.75,9.875,20000,0.968101920314623,0.968101920314623,0.955847465627096,0.968101920314623,204007.445761304,0.0,1.0
1997-06-19,9.75,9.875,9.75,9.875,5300,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,54061.9731267457,0.0,1.0
1997-06-20,9.75,9.875,9.75,9.875,2100,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,21420.781804937,0.0,1.0
1997-06-23,9.75,9.875,9.75,9.75,6000,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,61202.2337283913,0.0,1.0
1997-06-24,9.75,9.75,9.625,9.75,5800,0.955847465627096,0.955847465627096,0.943593010939569,0.955847465627096,59162.1592707783,0.0,1.0
1997-06-25,9.875,9.875,9.75,9.75,10700,0.968101920314623,0.968101920314623,0.955847465627096,0.955847465627096,109143.983482298,0.0,1.0
1997-06-26,9.875,9.875,9.875,9.875,5000,0.968101920314623,0.968101920314623,0.968101920314623,0.968101920314623,51001.8614403261,0.0,1.0
1997-06-27,9.875,10.0,9.875,10.0,3400,0.968101920314623,0.98035637500215,0.968101920314623,0.98035637500215,34681.2657794217,0.0,1.0
1997-06-30,9.875,10.0,9.75,9.875,20600,0.968101920314623,0.98035637500215,0.955847465627096,0.968101920314623,210127.669134143,0.0,1.0
1997-07-01,10.0,10.0,9.875,9.875,57200,0.98035637500215,0.98035637500215,0.968101920314623,0.968101920314623,583461.29487733,0.0,1.0
1997-07-02,10.0,10.06,10.0,10.0,39400,0.98035637500215,0.986238513252163,0.98035637500215,0.98035637500215,401894.668149769,0.0,1.0
1997-07-03,9.875,10.06,9.875,10.06,10300,0.968101920314623,0.986238513252163,0.968101920314623,0.986238513252163,105063.834567072,0.0,1.0
1997-07-07,9.875,9.938,9.875,9.875,14800,0.968101920314623,0.974278165477137,0.968101920314623,0.968101920314623,150965.509863365,0.0,1.0
1997-07-08,9.75,9.875,9.75,9.75,8600,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,87723.2016773609,0.0,1.0
1997-07-09,9.75,9.875,9.75,9.875,21300,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,217267.929735789,0.0,1.0
1997-07-10,9.75,9.875,9.75,9.875,9900,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,100983.685651846,0.0,1.0
1997-07-11,9.875,9.938,9.813,9.875,4100,0.968101920314623,0.974278165477137,0.96202371078961,0.968101920314623,41821.5263810674,0.0,1.0
1997-07-14,9.75,9.875,9.75,9.813,19800,0.955847465627096,0.968101920314623,0.955847465627096,0.96202371078961,201967.371303691,0.0,1.0
1997-07-15,9.75,9.875,9.75,9.813,8700,0.955847465627096,0.968101920314623,0.955847465627096,0.96202371078961,88743.2389061674,0.0,1.0
1997-07-16,9.75,9.813,9.75,9.75,22200,0.955847465627096,0.96202371078961,0.955847465627096,0.955847465627096,226448.264795048,0.0,1.0
1997-07-17,9.75,9.813,9.75,9.813,29400,0.955847465627096,0.96202371078961,0.955847465627096,0.96202371078961,299890.945269117,0.0,1.0
1997-07-18,9.75,9.75,9.75,9.75,18100,0.955847465627096,0.955847465627096,0.955847465627096,0.955847465627096,184626.73841398,0.0,1.0
1997-07-21,9.875,9.875,9.75,9.875,15800,0.968101920314623,0.968101920314623,0.955847465627096,0.968101920314623,161165.88215143,0.0,1.0
1997-07-22,9.75,9.813,9.75,9.813,15800,0.955847465627096,0.96202371078961,0.955847465627096,0.96202371078961,161165.88215143,0.0,1.0
1997-07-23,9.875,9.875,9.875,9.875,6200,0.968101920314623,0.968101920314623,0.968101920314623,0.968101920314623,63242.3081860043,0.0,1.0
1997-07-24,9.75,9.813,9.75,9.813,13700,0.955847465627096,0.96202371078961,0.955847465627096,0.96202371078961,139745.100346493,0.0,1.0
1997-07-25,9.75,9.75,9.688,9.75,21600,0.955847465627096,0.955847465627096,0.949769256102083,0.955847465627096,220328.041422209,0.0,1.0
1997-07-28,9.75,9.75,9.75,9.75,15900,0.955847465627096,0.955847465627096,0.955847465627096,0.955847465627096,162185.919380237,0.0,1.0
1997-07-29,9.875,9.875,9.75,9.75,11600,0.968101920314623,0.968101920314623,0.955847465627096,0.955847465627096,118324.318541556,0.0,1.0
1997-07-30,9.81,9.88,9.81,9.81,12900,0.961729603877109,0.968592098502124,0.961729603877109,0.961729603877109,131584.802516041,0.0,1.0
1997-07-31,9.938,9.938,9.813,9.875,8200,0.974278165477137,0.974278165477137,0.96202371078961,0.968101920314623,83643.0527621347,0.0,1.0
1997-08-01,9.75,9.875,9.75,9.875,16100,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,164225.99383785,0.0,1.0
1997-08-04,9.813,9.813,9.75,9.75,3400,0.96202371078961,0.96202371078961,0.955847465627096,0.955847465627096,34681.2657794217,0.0,1.0
1997-08-05,9.75,9.875,9.75,9.875,7300,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,74462.7177028761,0.0,1.0
1997-08-06,9.938,9.938,9.813,9.875,17000,0.974278165477137,0.974278165477137,0.96202371078961,0.968101920314623,173406.328897109,0.0,1.0
1997-08-07,9.813,10.0,9.813,10.0,10800,0.96202371078961,0.98035637500215,0.96202371078961,0.98035637500215,110164.020711104,0.0,1.0
1997-08-08,9.75,9.813,9.75,9.813,16000,0.955847465627096,0.96202371078961,0.955847465627096,0.96202371078961,163205.956609043,0.0,1.0
1997-08-11,9.75,9.875,9.75,9.875,13800,0.955847465627096,0.968101920314623,0.955847465627096,0.968101920314623,140765.1375753,0.0,1.0
1997-08-12,9.75,9.75,9.75,9.75,11700,0.955847465627096,0.955847465627096,0.955847465627096,0.955847465627096,119344.355770363,0.0,1.0
1997-08-13,9.813,9.875,9.75,9.813,12600,0.96202371078961,0.968101920314623,0.955847465627096,0.96202371078961,128524.690829622,0.0,1.0
1997-08-14,9.813,9.875,9.75,9.75,16300,0.96202371078961,0.968101920314623,0.955847465627096,0.955847465627096,166266.068295463,0.0,1.0
1997-08-15,9.75,9.938,9.75,9.75,5300,0.955847465627096,0.974278165477137,0.955847465627096,0.955847465627096,54061.9731267457,0.0,1.0
1997-08-18,9.75,9.813,9.75,9.813,5500,0.955847465627096,0.96202371078961,0.955847465627096,0.96202371078961,56102.0475843587,0.0,1.0
1997-08-19,9.875,9.875,9.75,9.75,7800,0.968101920314623,0.968101920314623,0.955847465627096,0.955847465627096,79562.9038469087,0.0,1.0
1997-08-20,9.875,9.875,9.75,9.813,6800,0.968101920314623,0.968101920314623,0.955847465627096,0.96202371078961,69362.5315588435,0.0,1.0
1997-08-21,9.75,9.813,9.75,9.813,16100,0.955847465627096,0.96202371078961,0.955847465627096,0.96202371078961,164225.99383785,0.0,1.0
1997-08-22,9.75,9.813,9.75,9.813,7200,0.955847465627096,0.96202371078961,0.955847465627096,0.96202371078961,73442.6804740696,0.0,1.0
1997-08-25,9.875,9.875,9.75,9.75,19400,0.968101920314623,0.968101920314623,0.955847465627096,0.955847465627096,197887.222388465,0.0,1.0
1997-08-26,9.875,9.875,9.875,9.875,2700,0.968101920314623,0.968101920314623,0.968101920314623,0.968101920314623,27541.0051777761,0.0,1.0
1997-08-27,9.938,9.938,9.875,9.875,15400,0.974278165477137,0.974278165477137,0.968101920314623,0.968101920314623,157085.733236204,0.0,1.0
1997-08-28,9.75,9.875,9.75,9.75,3900,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,39781.4519234543,0.0,1.0
1997-08-29,9.875,9.875,9.75,9.75,4300,0.968101920314623,0.968101920314623,0.955847465627096,0.955847465627096,43861.6008386804,0.0,1.0
1997-09-02,10.0,10.0,9.875,9.875,14600,0.98035637500215,0.98035637500215,0.968101920314623,0.968101920314623,148925.435405752,0.0,1.0
1997-09-03,9.875,9.938,9.875,9.938,2000,0.968101920314623,0.974278165477137,0.968101920314623,0.974278165477137,20400.7445761304,0.0,1.0
1997-09-04,9.875,9.938,9.875,9.938,7700,0.968101920314623,0.974278165477137,0.968101920314623,0.974278165477137,78542.8666181022,0.0,1.0
1997-09-05,9.875,9.938,9.875,9.938,2900,0.968101920314623,0.974278165477137,0.968101920314623,0.974278165477137,29581.0796353891,0.0,1.0
1997-09-08,9.938,10.06,9.875,9.875,13000,0.974278165477137,0.986238513252163,0.968101920314623,0.968101920314623,132604.839744848,0.0,1.0
1997-09-09,9.938,10.0,9.938,9.938,18500,0.974278165477137,0.98035637500215,0.974278165477137,0.974278165477137,188706.887329206,0.0,1.0
1997-09-10,10.0,10.0,9.938,9.938,3800,0.98035637500215,0.98035637500215,0.974278165477137,0.974278165477137,38761.4146946478,0.0,1.0
1997-09-11,10.0,10.0,9.875,10.0,12100,0.98035637500215,0.98035637500215,0.968101920314623,0.98035637500215,123424.504685589,0.0,1.0
1997-09-12,10.0,10.06,10.0,10.0,44800,0.98035637500215,0.986238513252163,0.98035637500215,0.98035637500215,456976.678505322,0.0,1.0
1997-09-15,10.0,10.0,9.875,10.0,6000,0.98035637500215,0.98035637500215,0.968101920314623,0.98035637500215,61202.2337283913,0.0,1.0
1997-09-16,10.13,10.13,10.0,10.13,39400,0.993101007877178,0.993101007877178,0.98035637500215,0.993101007877178,401894.668149769,0.0,1.0
1997-09-17,10.0,10.13,9.938,10.0,36800,0.98035637500215,0.993101007877178,0.974278165477137,0.98035637500215,375373.7002008,0.0,1.0
1997-09-18,10.06,10.13,10.0,10.0,3700,0.986238513252163,0.993101007877178,0.98035637500215,0.98035637500215,37741.3774658413,0.0,1.0
1997-09-19,10.06,10.13,10.06,10.13,2100,0.986238513252163,0.993101007877178,0.986238513252163,0.993101007877178,21420.7818049369,0.0,1.0
1997-09-22,10.25,10.25,10.06,10.13,30100,1.0048652843772,1.0048652843772,0.986238513252163,0.993101007877178,307031.205870764,0.0,1.0
1997-09-23,10.19,10.25,10.19,10.25,9800,0.998983146127191,1.0048652843772,0.998983146127191,1.0048652843772,99963.6484230391,0.0,1.0
1997-09-24,10.19,10.25,10.19,10.19,33100,0.998983146127191,1.0048652843772,0.998983146127191,0.998983146127191,337632.322734959,0.0,1.0
1997-09-25,10.06,10.31,10.06,10.31,12500,0.986238513252163,1.01074742262722,0.986238513252163,1.01074742262722,127504.653600815,0.0,1.0
1997-09-26,10.13,10.25,10.13,10.13,7800,0.993101007877178,1.0048652843772,0.993101007877178,0.993101007877178,79562.9038469087,0.0,1.0
1997-09-29,10.25,10.25,10.25,10.25,9100,1.0048652843772,1.0048652843772,1.0048652843772,1.0048652843772,92823.3878213938,0.0,1.0
1997-09-30,10.25,10.31,10.25,10.31,6400,1.0048652843772,1.01074742262722,1.0048652843772,1.01074742262722,65282.3826436176,0.0,1.0
1997-10-01,10.38,10.44,10.25,10.38,9200,1.01760991725223,1.02349205550224,1.0048652843772,1.01760991725223,93843.4250502001,0.0,1.0
1997-10-02,10.5,10.5,10.25,10.31,5100,1.02937419375226,1.02937419375226,1.0048652843772,1.01074742262722,52021.8986691325,0.0,1.0
1997-10-03,10.56,10.63,10.56,10.63,11900,1.03525633200227,1.04211882662729,1.03525633200227,1.04211882662729,121384.430227976,0.0,1.0
1997-10-06,10.44,10.44,10.13,10.44,38800,1.02349205550224,1.02349205550224,0.993101007877178,1.02349205550224,395774.444776932,0.0,1.0
1997-10-07,10.19,10.31,10.19,10.31,9000,0.998983146127191,1.01074742262722,0.998983146127191,1.01074742262722,91803.3505925869,0.0,1.0
1997-10-08,10.19,10.5,10.19,10.5,13300,0.998983146127191,1.02937419375226,0.998983146127191,1.02937419375226,135664.951431267,0.0,1.0
1997-10-09,10.19,10.25,10.13,10.19,3700,0.998983146127191,1.0048652843772,0.993101007877178,0.998983146127191,37741.3774658413,0.0,1.0
1997-10-10,10.13,10.25,10.13,10.13,2500,0.993101007877178,1.0048652843772,0.993101007877178,0.993101007877178,25500.930720163,0.0,1.0
1997-10-13,10.25,10.25,10.13,10.13,9300,1.0048652843772,1.0048652843772,0.993101007877178,0.993101007877178,94863.4622790069,0.0,1.0
1997-10-14,10.13,10.19,10.13,10.19,14800,0.993101007877178,0.998983146127191,0.993101007877178,0.998983146127191,150965.509863365,0.0,1.0
1997-10-15,10.13,10.25,10.13,10.13,5500,0.993101007877178,1.0048652843772,0.993101007877178,0.993101007877178,56102.0475843587,0.0,1.0
1997-10-16,10.19,10.25,10.19,10.25,3100,0.998983146127191,1.0048652843772,0.998983146127191,1.0048652843772,31621.1540930022,0.0,1.0
1997-10-17,10.19,10.19,10.19,10.19,100,0.998983146127191,0.998983146127191,0.998983146127191,0.998983146127191,1020.03722880652,0.0,1.0
1997-10-20,10.38,10.38,10.19,10.25,15400,1.01760991725223,1.01760991725223,0.998983146127191,1.0048652843772,157085.733236205,0.0,1.0
1997-10-21,10.25,10.31,10.25,10.25,4400,1.0048652843772,1.01074742262722,1.0048652843772,1.0048652843772,44881.6380674871,0.0,1.0
1997-10-22,10.06,10.25,10.06,10.25,13800,0.986238513252163,1.0048652843772,0.986238513252163,1.0048652843772,140765.1375753,0.0,1.0
1997-10-23,10.13,10.25,10.06,10.06,12600,0.993101007877178,1.0048652843772,0.986238513252163,0.986238513252163,128524.690829622,0.0,1.0
1997-10-24,10.19,10.25,10.13,10.25,3500,0.998983146127191,1.0048652843772,0.993101007877178,1.0048652843772,35701.3030082282,0.0,1.0
1997-10-27,9.563,10.13,9.563,9.875,26500,0.937514801414556,0.993101007877178,0.937514801414556,0.968101920314623,270309.865633728,0.0,1.0
1997-10-28,9.875,9.875,9.375,9.75,26400,0.968101920314623,0.968101920314623,0.919084101564515,0.955847465627096,269289.828404922,0.0,1.0
1997-10-29,10.0,10.13,9.813,10.0,29000,0.98035637500215,0.993101007877178,0.96202371078961,0.98035637500215,295810.796353891,0.0,1.0
1997-10-30,10.0,10.0,9.875,9.875,5800,0.98035637500215,0.98035637500215,0.968101920314623,0.968101920314623,59162.1592707782,0.0,1.0
1997-10-31,9.938,10.0,9.938,10.0,19500,0.974278165477137,0.98035637500215,0.974278165477137,0.98035637500215,198907.259617272,0.0,1.0
1997-11-03,10.0,10.19,9.938,10.0,17900,0.98035637500215,0.998983146127191,0.974278165477137,0.98035637500215,182586.663956367,0.0,1.0
1997-11-04,10.13,10.13,10.0,10.0,10400,0.993101007877178,0.993101007877178,0.98035637500215,0.98035637500215,106083.871795878,0.0,1.0
1997-11-05,10.13,10.19,10.06,10.13,12200,0.993101007877178,0.998983146127191,0.986238513252163,0.993101007877178,124444.541914396,0.0,1.0
1997-11-06,10.13,10.13,10.06,10.13,16000,0.993101007877178,0.993101007877178,0.986238513252163,0.993101007877178,163205.956609043,0.0,1.0
1997-11-07,10.0,10.06,10.0,10.06,6900,0.98035637500215,0.986238513252163,0.98035637500215,0.986238513252163,70382.56878765,0.0,1.0
1997-11-10,10.0,10.06,9.938,10.06,25100,0.98035637500215,0.986238513252163,0.974278165477137,0.986238513252163,256029.344430437,0.0,1.0
1997-11-11,10.06,10.13,10.06,10.06,3300,0.986238513252163,0.993101007877178,0.986238513252163,0.986238513252163,33661.2285506152,0.0,1.0
1997-11-12,10.13,10.13,10.06,10.13,5700,0.993101007877178,0.993101007877178,0.986238513252163,0.993101007877178,58142.1220419717,0.0,1.0
1997-11-13,10.06,10.06,10.0,10.06,21600,0.986238513252163,0.986238513252163,0.98035637500215,0.986238513252163,220328.041422209,0.0,1.0
1997-11-14,10.06,10.13,10.0,10.0,8200,0.986238513252163,0.993101007877178,0.98035637500215,0.98035637500215,83643.0527621347,0.0,1.0
1997-11-17,10.06,10.19,10.06,10.06,10800,0.986238513252163,0.998983146127191,0.986238513252163,0.986238513252163,110164.020711104,0.0,1.0
1997-11-18,10.31,10.31,10.06,10.06,5500,1.01074742262722,1.01074742262722,0.986238513252163,0.986238513252163,56102.0475843585,0.0,1.0
1997-11-19,10.31,10.31,10.31,10.31,1800,1.01074742262722,1.01074742262722,1.01074742262722,1.01074742262722,18360.6701185173,0.0,1.0
1997-11-20,10.13,10.31,10.13,10.31,8000,0.993101007877178,1.01074742262722,0.993101007877178,1.01074742262722,81602.9783045217,0.0,1.0
1997-11-21,10.25,10.31,10.25,10.25,18600,1.0048652843772,1.01074742262722,1.0048652843772,1.0048652843772,189726.924558014,0.0,1.0
1997-11-24,10.19,10.19,10.06,10.13,21000,0.998983146127191,0.998983146127191,0.986238513252163,0.993101007877178,214207.818049369,0.0,1.0
1997-11-25,10.19,10.31,10.19,10.31,18900,0.998983146127191,1.01074742262722,0.998983146127191,1.01074742262722,192787.036244433,0.0,1.0
1997-11-26,10.13,10.19,10.13,10.19,14900,0.993101007877178,0.998983146127191,0.993101007877178,0.998983146127191,151985.547092172,0.0,1.0
1997-11-28,10.19,10.25,10.19,10.25,400,0.998983146127191,1.0048652843772,0.998983146127191,1.0048652843772,4080.14891522609,0.0,1.0
1997-12-01,10.31,10.31,10.25,10.25,1200,1.01074742262722,1.01074742262722,1.0048652843772,1.0048652843772,12240.4467456782,0.0,1.0
1997-12-02,10.38,10.5,10.31,10.38,51300,1.01760991725223,1.02937419375226,1.01074742262722,1.01760991725223,523279.098377746,0.0,1.0
1997-12-03,10.38,10.44,10.38,10.38,8800,1.01760991725223,1.02349205550224,1.01760991725223,1.01760991725223,89763.276134974,0.0,1.0
1997-12-04,10.38,10.75,10.38,10.38,20900,1.01760991725223,1.05388310312731,1.01760991725223,1.01760991725223,213187.780820563,0.0,1.0
1997-12-05,10.38,10.44,10.25,10.25,3600,1.01760991725223,1.02349205550224,1.0048652843772,1.0048652843772,36721.3402370348,0.0,1.0
1997-12-08,10.56,10.56,10.38,10.38,10400,1.03525633200227,1.03525633200227,1.01760991725223,1.01760991725223,106083.871795878,0.0,1.0
1997-12-09,10.44,10.56,10.44,10.44,4000,1.02349205550224,1.03525633200227,1.02349205550224,1.02349205550224,40801.489152261,0.0,1.0
1997-12-10,10.44,10.5,10.38,10.38,2700,1.02349205550224,1.02937419375226,1.01760991725223,1.01760991725223,27541.0051777762,0.0,1.0
1997-12-11,10.38,10.38,10.31,10.38,5700,1.01760991725223,1.01760991725223,1.01074742262722,1.01760991725223,58142.1220419718,0.0,1.0
1997-12-12,10.56,10.63,10.38,10.38,34000,1.03525633200227,1.04211882662729,1.01760991725223,1.01760991725223,346812.657794217,0.0,1.0
1997-12-15,10.0,10.0,9.938,9.938,20900,0.98035637500215,0.98035637500215,0.974278165477137,0.974278165477137,213187.780820563,0.0,1.0
1997-12-16,9.938,10.0,9.875,10.0,14900,0.974278165477137,0.98035637500215,0.968101920314623,0.98035637500215,151985.547092172,0.0,1.0
1997-12-17,9.938,10.0,9.875,9.875,16800,0.974278165477137,0.98035637500215,0.968101920314623,0.968101920314623,171366.254439496,0.0,1.0
1997-12-18,9.938,10.13,9.938,9.938,9500,0.974278165477137,0.993101007877178,0.974278165477137,0.974278165477137,96903.5367366195,0.0,1.0
1997-12-19,10.06,10.13,10.0,10.0,3600,0.986238513252163,0.993101007877178,0.98035637500215,0.98035637500215,36721.3402370348,0.0,1.0
1997-12-22,10.06,10.19,10.06,10.19,2800,0.986238513252163,0.998983146127191,0.986238513252163,0.998983146127191,28561.0424065826,0.0,1.0
1997-12-23,10.06,10.19,10.06,10.13,13400,0.986238513252163,0.998983146127191,0.986238513252163,0.993101007877178,136684.988660074,0.0,1.0
1997-12-24,10.19,10.19,10.06,10.19,3000,0.998983146127191,0.998983146127191,0.986238513252163,0.998983146127191,30601.1168641956,0.0,1.0
1997-12-26,10.06,10.19,10.06,10.19,2700,0.986238513252163,0.998983146127191,0.986238513252163,0.998983146127191,27541.0051777761,0.0,1.0
1997-12-29,10.06,10.19,10.06,10.06,4800,0.986238513252163,0.998983146127191,0.986238513252163,0.986238513252163,48961.786982713,0.0,1.0
1997-12-30,10.13,10.19,10.13,10.13,5100,0.993101007877178,0.998983146127191,0.993101007877178,0.993101007877178,52021.8986691326,0.0,1.0
1997-12-31,10.31,10.31,10.19,10.19,22100,1.01074742262722,1.01074742262722,0.998983146127191,0.998983146127191,225428.227566241,0.0,1.0
1998-01-02,10.31,10.38,10.25,10.25,53000,1.01074742262722,1.01760991725223,1.0048652843772,1.0048652843772,540619.731267455,0.0,1.0
1998-01-05,10.38,10.38,10.31,10.31,74300,1.01760991725223,1.01760991725223,1.01074742262722,1.01074742262722,757887.661003247,0.0,1.0
1998-01-06,10.38,10.38,10.31,10.38,18700,1.01760991725223,1.01760991725223,1.01074742262722,1.01760991725223,190746.96178682,0.0,1.0
1998-01-07,10.44,10.5,10.38,10.38,62500,1.02349205550224,1.02937419375226,1.01760991725223,1.01760991725223,637523.268004079,0.0,1.0
1998-01-08,10.5,10.56,10.5,10.56,24800,1.02937419375226,1.03525633200227,1.02937419375226,1.03525633200227,252969.232744017,0.0,1.0
1998-01-09,10.44,10.56,10.44,10.5,13400,1.02349205550224,1.03525633200227,1.02349205550224,1.02937419375226,136684.988660074,0.0,1.0
1998-01-12,10.38,10.44,10.38,10.38,17400,1.01760991725223,1.02349205550224,1.01760991725223,1.01760991725223,177486.477812335,0.0,1.0
1998-01-13,10.5,10.5,10.38,10.38,22300,1.02937419375226,1.02937419375226,1.01760991725223,1.01760991725223,227468.302023854,0.0,1.0
1998-01-14,10.56,10.56,10.56,10.56,500,1.03525633200227,1.03525633200227,1.03525633200227,1.03525633200227,5100.18614403261,0.0,1.0
1998-01-15,10.56,10.56,10.5,10.56,8000,1.03525633200227,1.03525633200227,1.02937419375226,1.03525633200227,81602.9783045217,0.0,1.0
1998-01-16,10.56,10.69,10.56,10.56,21400,1.03525633200227,1.0480009648773,1.03525633200227,1.03525633200227,218287.966964596,0.0,1.0
1998-01-20,10.75,10.75,10.56,10.63,1800,1.05388310312731,1.05388310312731,1.03525633200227,1.04211882662729,18360.6701185174,0.0,1.0
1998-01-21,10.75,10.75,10.69,10.69,28300,1.05388310312731,1.05388310312731,1.0480009648773,1.0480009648773,288670.535752246,0.0,1.0
1998-01-22,10.69,10.75,10.63,10.75,22600,1.0480009648773,1.05388310312731,1.04211882662729,1.05388310312731,230528.413710273,0.0,1.0
1998-01-23,10.63,10.75,10.63,10.69,13600,1.04211882662729,1.05388310312731,1.04211882662729,1.0480009648773,138725.063117686,0.0,1.0
1998-01-26,10.5,10.63,10.5,10.56,3500,1.02937419375226,1.04211882662729,1.02937419375226,1.03525633200227,35701.3030082282,0.0,1.0
1998-01-27,10.75,10.75,10.56,10.63,8200,1.05388310312731,1.05388310312731,1.03525633200227,1.04211882662729,83643.0527621349,0.0,1.0
1998-01-28,10.69,10.81,10.69,10.69,4200,1.0480009648773,1.05976524137732,1.0480009648773,1.0480009648773,42841.5636098738,0.0,1.0
1998-01-29,10.63,10.81,10.63,10.81,10500,1.04211882662729,1.05976524137732,1.04211882662729,1.05976524137732,107103.909024684,0.0,1.0
1998-01-30,10.5,10.69,10.5,10.63,6300,1.02937419375226,1.0480009648773,1.02937419375226,1.04211882662729,64262.3454148107,0.0,1.0
1998-02-02,10.63,10.69,10.56,10.69,1900,1.04211882662729,1.0480009648773,1.03525633200227,1.0480009648773,19380.7073473238,0.0,1.0
1998-02-03,10.56,10.75,10.56,10.63,4500,1.03525633200227,1.05388310312731,1.03525633200227,1.04211882662729,45901.6752962935,0.0,1.0
1998-02-04,10.69,10.88,10.69,10.69,12700,1.0480009648773,1.06662773600234,1.0480009648773,1.0480009648773,129544.728058428,0.0,1.0
1998-02-05,10.75,10.81,10.75,10.81,7100,1.05388310312731,1.05976524137732,1.05388310312731,1.05976524137732,72422.6432452631,0.0,1.0
1998-02-06,10.69,10.75,10.69,10.75,4800,1.0480009648773,1.05388310312731,1.0480009648773,1.05388310312731,48961.7869827129,0.0,1.0
1998-02-09,10.63,10.75,10.63,10.75,6600,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,67322.4571012301,0.0,1.0
1998-02-10,10.56,10.69,10.5,10.69,24900,1.03525633200227,1.0480009648773,1.02937419375226,1.0480009648773,253989.269972824,0.0,1.0
1998-02-11,10.56,10.69,10.56,10.63,14700,1.03525633200227,1.0480009648773,1.03525633200227,1.04211882662729,149945.472634559,0.0,1.0
1998-02-12,10.5,10.88,10.5,10.69,40300,1.02937419375226,1.06662773600234,1.02937419375226,1.0480009648773,411075.003209027,0.0,1.0
1998-02-13,10.25,10.5,10.25,10.5,25900,1.0048652843772,1.02937419375226,1.0048652843772,1.02937419375226,264189.64226089,0.0,1.0
1998-02-17,10.5,10.5,10.31,10.31,15600,1.02937419375226,1.02937419375226,1.01074742262722,1.01074742262722,159125.807693817,0.0,1.0
1998-02-18,10.38,10.75,10.38,10.69,26000,1.01760991725223,1.05388310312731,1.01760991725223,1.0480009648773,265209.679489696,0.0,1.0
1998-02-19,10.44,10.5,10.31,10.5,10500,1.02349205550224,1.02937419375226,1.01074742262722,1.02937419375226,107103.909024685,0.0,1.0
1998-02-20,10.44,10.44,10.38,10.38,4300,1.02349205550224,1.02349205550224,1.01760991725223,1.01760991725223,43861.6008386806,0.0,1.0
1998-02-23,10.63,10.75,10.56,10.56,47800,1.04211882662729,1.05388310312731,1.03525633200227,1.03525633200227,487577.795369515,0.0,1.0
1998-02-24,10.81,10.81,10.63,10.69,14800,1.05976524137732,1.05976524137732,1.04211882662729,1.0480009648773,150965.509863366,0.0,1.0
1998-02-25,10.75,10.88,10.75,10.81,19500,1.05388310312731,1.06662773600234,1.05388310312731,1.05976524137732,198907.259617272,0.0,1.0
1998-02-26,10.81,10.81,10.75,10.81,3100,1.05976524137732,1.05976524137732,1.05388310312731,1.05976524137732,31621.1540930023,0.0,1.0
1998-02-27,10.75,10.81,10.75,10.81,4400,1.05388310312731,1.05976524137732,1.05388310312731,1.05976524137732,44881.638067487,0.0,1.0
1998-03-02,10.75,10.81,10.69,10.81,5800,1.05388310312731,1.05976524137732,1.0480009648773,1.05976524137732,59162.1592707783,0.0,1.0
1998-03-03,10.88,10.88,10.69,10.75,8000,1.06662773600234,1.06662773600234,1.0480009648773,1.05388310312731,81602.9783045217,0.0,1.0
1998-03-04,10.75,10.88,10.75,10.88,9600,1.05388310312731,1.06662773600234,1.05388310312731,1.06662773600234,97923.5739654262,0.0,1.0
1998-03-05,10.75,10.75,10.69,10.69,15400,1.05388310312731,1.05388310312731,1.0480009648773,1.0480009648773,157085.733236204,0.0,1.0
1998-03-06,10.88,11.0,10.75,10.81,33500,1.06662773600234,1.07839201250236,1.05388310312731,1.05976524137732,341712.471650184,0.0,1.0
1998-03-09,10.94,11.0,10.88,10.88,15100,1.07250987425235,1.07839201250236,1.06662773600234,1.06662773600234,154025.621549785,0.0,1.0
1998-03-10,11.0,11.13,10.88,10.88,8100,1.07839201250236,1.09113664537739,1.06662773600234,1.06662773600234,82623.0155333286,0.0,1.0
1998-03-11,10.88,10.94,10.88,10.88,5600,1.06662773600234,1.07250987425235,1.06662773600234,1.06662773600234,57122.0848131652,0.0,1.0
1998-03-12,10.88,10.94,10.81,10.94,7500,1.06662773600234,1.07250987425235,1.05976524137732,1.07250987425235,76502.7921604891,0.0,1.0
1998-03-13,10.75,10.94,10.75,10.88,34400,1.05388310312731,1.07250987425235,1.05388310312731,1.06662773600234,350892.806709444,0.0,1.0
1998-03-16,10.81,10.94,10.75,10.75,13600,1.05976524137732,1.07250987425235,1.05388310312731,1.05388310312731,138725.063117687,0.0,1.0
1998-03-17,10.88,10.88,10.75,10.75,6100,1.06662773600234,1.06662773600234,1.05388310312731,1.05388310312731,62222.2709571978,0.0,1.0
1998-03-18,10.81,10.94,10.81,10.88,10100,1.05976524137732,1.07250987425235,1.05976524137732,1.06662773600234,103023.760109459,0.0,1.0
1998-03-19,10.88,10.88,10.81,10.81,2700,1.06662773600234,1.06662773600234,1.05976524137732,1.05976524137732,27541.0051777761,0.0,1.0
1998-03-20,10.94,11.0,10.94,10.94,19500,1.07250987425235,1.07839201250236,1.07250987425235,1.07250987425235,198907.259617272,0.0,1.0
1998-03-23,10.88,11.0,10.88,11.0,5300,1.06662773600234,1.07839201250236,1.06662773600234,1.07839201250236,54061.9731267456,0.0,1.0
1998-03-24,11.0,11.06,10.88,11.0,12100,1.07839201250236,1.08427415075238,1.06662773600234,1.07839201250236,123424.50468559,0.0,1.0
1998-03-25,10.94,11.06,10.94,11.06,6600,1.07250987425235,1.08427415075238,1.07250987425235,1.08427415075238,67322.4571012305,0.0,1.0
1998-03-26,11.06,11.06,10.88,10.88,8700,1.08427415075238,1.08427415075238,1.06662773600234,1.06662773600234,88743.2389061672,0.0,1.0
1998-03-27,10.94,11.06,10.94,11.06,21800,1.07250987425235,1.08427415075238,1.07250987425235,1.08427415075238,222368.115879822,0.0,1.0
1998-03-30,10.88,11.0,10.88,10.94,22200,1.06662773600234,1.07839201250236,1.06662773600234,1.07250987425235,226448.264795048,0.0,1.0
1998-03-31,11.0,11.0,11.0,11.0,10900,1.07839201250236,1.07839201250236,1.07839201250236,1.07839201250236,111184.057939911,0.0,1.0
1998-04-01,10.88,11.0,10.88,11.0,9400,1.06662773600234,1.07839201250236,1.06662773600234,1.07839201250236,95883.4995078129,0.0,1.0
1998-04-02,11.0,11.0,11.0,11.0,20900,1.07839201250236,1.07839201250236,1.07839201250236,1.07839201250236,213187.780820564,0.0,1.0
1998-04-03,11.0,11.06,11.0,11.0,11200,1.07839201250236,1.08427415075238,1.07839201250236,1.07839201250236,114244.169626331,0.0,1.0
1998-04-06,11.0,11.0,11.0,11.0,9000,1.07839201250236,1.07839201250236,1.07839201250236,1.07839201250236,91803.3505925873,0.0,1.0
1998-04-07,11.0,11.25,11.0,11.0,42200,1.07839201250236,1.10290092187742,1.07839201250236,1.07839201250236,430455.710556354,0.0,1.0
1998-04-08,11.25,11.38,11.0,11.0,11900,1.10290092187742,1.11564555475245,1.07839201250236,1.07839201250236,121384.430227976,0.0,1.0
1998-04-09,11.31,11.5,11.13,11.13,9500,1.10878306012743,1.12740983125247,1.09113664537739,1.09113664537739,96903.5367366197,0.0,1.0
1998-04-13,11.19,11.44,11.0,11.44,12300,1.09701878362741,1.12152769300246,1.07839201250236,1.12152769300246,125464.579143202,0.0,1.0
1998-04-14,11.06,11.19,11.0,11.19,12600,1.08427415075238,1.09701878362741,1.07839201250236,1.09701878362741,128524.690829621,0.0,1.0
1998-04-15,11.19,11.19,11.0,11.0,12900,1.09701878362741,1.09701878362741,1.07839201250236,1.07839201250236,131584.802516041,0.0,1.0
1998-04-16,11.0,11.13,11.0,11.13,5500,1.07839201250236,1.09113664537739,1.07839201250236,1.09113664537739,56102.0475843589,0.0,1.0
1998-04-17,11.06,11.19,11.0,11.0,7800,1.08427415075238,1.09701878362741,1.07839201250236,1.07839201250236,79562.9038469085,0.0,1.0
1998-04-20,11.0,11.06,10.94,11.0,9900,1.07839201250236,1.08427415075238,1.07250987425235,1.07839201250236,100983.685651846,0.0,1.0
1998-04-21,11.06,11.13,11.0,11.06,7400,1.08427415075238,1.09113664537739,1.07839201250236,1.08427415075238,75482.7549316824,0.0,1.0
1998-04-22,11.13,11.19,11.06,11.19,2800,1.09113664537739,1.09701878362741,1.08427415075238,1.09701878362741,28561.0424065827,0.0,1.0
1998-04-23,11.06,11.06,11.06,11.06,100,1.08427415075238,1.08427415075238,1.08427415075238,1.08427415075238,1020.03722880652,0.0,1.0
1998-04-24,11.13,11.13,11.06,11.06,8500,1.09113664537739,1.09113664537739,1.08427415075238,1.08427415075238,86703.1644485546,0.0,1.0
1998-04-27,10.69,11.06,10.69,11.06,26800,1.0480009648773,1.08427415075238,1.0480009648773,1.08427415075238,273369.977320147,0.0,1.0
1998-04-28,10.75,10.75,10.56,10.69,13100,1.05388310312731,1.05388310312731,1.03525633200227,1.0480009648773,133624.876973654,0.0,1.0
1998-04-29,10.75,10.94,10.75,10.88,4700,1.05388310312731,1.07250987425235,1.05388310312731,1.06662773600234,47941.7497539066,0.0,1.0
1998-04-30,10.88,10.94,10.81,10.88,7700,1.06662773600234,1.07250987425235,1.05976524137732,1.06662773600234,78542.8666181021,0.0,1.0
1998-05-01,10.75,10.94,10.5,10.94,16200,1.05388310312731,1.07250987425235,1.02937419375226,1.07250987425235,165246.031066657,0.0,1.0
1998-05-04,10.75,10.94,10.75,10.88,10900,1.05388310312731,1.07250987425235,1.05388310312731,1.06662773600234,111184.057939911,0.0,1.0
1998-05-05,10.94,10.94,10.88,10.88,2700,1.07250987425235,1.07250987425235,1.06662773600234,1.06662773600234,27541.0051777761,0.0,1.0
1998-05-06,10.88,11.0,10.75,11.0,4600,1.06662773600234,1.07839201250236,1.05388310312731,1.07839201250236,46921.7125251,0.0,1.0
1998-05-07,10.75,10.94,10.75,10.94,4300,1.05388310312731,1.07250987425235,1.05388310312731,1.07250987425235,43861.6008386805,0.0,1.0
1998-05-08,10.94,10.94,10.88,10.88,5700,1.07250987425235,1.07250987425235,1.06662773600234,1.06662773600234,58142.1220419718,0.0,1.0
1998-05-11,10.81,10.94,10.75,10.94,9500,1.05976524137732,1.07250987425235,1.05388310312731,1.07250987425235,96903.5367366199,0.0,1.0
1998-05-12,10.81,10.81,10.81,10.81,3500,1.05976524137732,1.05976524137732,1.05976524137732,1.05976524137732,35701.3030082284,0.0,1.0
1998-05-13,10.94,10.94,10.75,10.81,12800,1.07250987425235,1.07250987425235,1.05388310312731,1.05976524137732,130564.765287235,0.0,1.0
1998-05-14,10.75,10.88,10.75,10.88,3800,1.05388310312731,1.06662773600234,1.05388310312731,1.06662773600234,38761.4146946479,0.0,1.0
1998-05-15,10.75,10.81,10.69,10.81,9900,1.05388310312731,1.05976524137732,1.0480009648773,1.05976524137732,100983.685651846,0.0,1.0
1998-05-18,10.63,10.75,10.5,10.75,2500,1.04211882662729,1.05388310312731,1.02937419375226,1.05388310312731,25500.9307201629,0.0,1.0
1998-05-19,10.63,10.75,10.63,10.63,7200,1.04211882662729,1.05388310312731,1.04211882662729,1.04211882662729,73442.6804740692,0.0,1.0
1998-05-20,10.75,10.75,10.69,10.69,1300,1.05388310312731,1.05388310312731,1.0480009648773,1.0480009648773,13260.4839744848,0.0,1.0
1998-05-21,10.5,10.75,10.5,10.75,17200,1.02937419375226,1.05388310312731,1.02937419375226,1.05388310312731,175446.403354721,0.0,1.0
1998-05-22,10.63,10.63,10.5,10.56,4100,1.04211882662729,1.04211882662729,1.02937419375226,1.03525633200227,41821.5263810672,0.0,1.0
1998-05-26,10.69,10.75,10.5,10.69,8400,1.0480009648773,1.05388310312731,1.02937419375226,1.0480009648773,85683.1272197477,0.0,1.0
1998-05-27,10.5,10.63,10.5,10.56,3900,1.02937419375226,1.04211882662729,1.02937419375226,1.03525633200227,39781.4519234542,0.0,1.0
1998-05-28,10.5,10.69,10.5,10.56,6000,1.02937419375226,1.0480009648773,1.02937419375226,1.03525633200227,61202.2337283911,0.0,1.0
1998-05-29,10.63,10.63,10.5,10.5,2600,1.04211882662729,1.04211882662729,1.02937419375226,1.02937419375226,26520.9679489694,0.0,1.0
1998-06-01,10.63,10.75,10.5,10.56,4300,1.04211882662729,1.05388310312731,1.02937419375226,1.03525633200227,43861.6008386802,0.0,1.0
1998-06-02,10.81,10.94,10.75,10.75,3800,1.05976524137732,1.07250987425235,1.05388310312731,1.05388310312731,38761.414694648,0.0,1.0
1998-06-03,10.81,10.88,10.81,10.88,2400,1.05976524137732,1.06662773600234,1.05976524137732,1.06662773600234,24480.8934913566,0.0,1.0
1998-06-04,10.81,10.88,10.75,10.88,5500,1.05976524137732,1.06662773600234,1.05388310312731,1.06662773600234,56102.0475843589,0.0,1.0
1998-06-05,10.75,10.94,10.69,10.94,5900,1.05388310312731,1.07250987425235,1.0480009648773,1.07250987425235,60182.1964995848,0.0,1.0
1998-06-08,10.75,10.88,10.75,10.81,3600,1.05388310312731,1.06662773600234,1.05388310312731,1.05976524137732,36721.3402370348,0.0,1.0
1998-06-09,10.69,10.69,10.69,10.69,4600,1.0480009648773,1.0480009648773,1.0480009648773,1.0480009648773,46921.7125250999,0.0,1.0
1998-06-10,10.69,10.69,10.62,10.62,17900,1.0480009648773,1.0480009648773,1.04113847025228,1.04113847025228,182586.663956367,0.0,1.0
1998-06-11,10.44,10.69,10.44,10.63,8000,1.02349205550224,1.0480009648773,1.02349205550224,1.04211882662729,81602.9783045221,0.0,1.0
1998-06-12,10.56,10.56,10.44,10.44,138000,1.03525633200227,1.03525633200227,1.02349205550224,1.02349205550224,1407651.375753,0.0,1.0
1998-06-15,10.5,10.56,10.38,10.56,19100,1.02937419375226,1.03525633200227,1.01760991725223,1.03525633200227,194827.110702045,0.0,1.0
1998-06-16,10.31,10.31,10.19,10.19,4300,1.01074742262722,1.01074742262722,0.998983146127191,0.998983146127191,43861.6008386803,0.0,1.0
1998-06-17,10.56,10.56,10.31,10.31,7300,1.03525633200227,1.03525633200227,1.01074742262722,1.01074742262722,74462.7177028761,0.0,1.0
1998-06-18,10.56,10.56,10.44,10.56,8900,1.03525633200227,1.03525633200227,1.02349205550224,1.03525633200227,90783.3133637804,0.0,1.0
1998-06-19,10.44,10.5,10.44,10.44,2400,1.02349205550224,1.02937419375226,1.02349205550224,1.02349205550224,24480.8934913566,0.0,1.0
1998-06-22,10.5,10.63,10.44,10.44,4800,1.02937419375226,1.04211882662729,1.02349205550224,1.02349205550224,48961.7869827129,0.0,1.0
1998-06-23,10.63,10.63,10.44,10.5,6100,1.04211882662729,1.04211882662729,1.02349205550224,1.02937419375226,62222.2709571975,0.0,1.0
1998-06-24,10.69,10.69,10.44,10.63,6000,1.0480009648773,1.0480009648773,1.02349205550224,1.04211882662729,61202.2337283912,0.0,1.0
1998-06-25,10.5,10.75,10.5,10.69,12300,1.02937419375226,1.05388310312731,1.02937419375226,1.0480009648773,125464.579143202,0.0,1.0
1998-06-26,10.63,10.81,10.63,10.63,2800,1.04211882662729,1.05976524137732,1.04211882662729,1.04211882662729,28561.0424065825,0.0,1.0
1998-06-29,10.88,10.88,10.75,10.75,12800,1.06662773600234,1.06662773600234,1.05388310312731,1.05388310312731,130564.765287235,0.0,1.0
1998-06-30,10.94,11.0,10.88,10.88,28800,1.07250987425235,1.07839201250236,1.06662773600234,1.06662773600234,293770.721896279,0.0,1.0
1998-07-01,10.63,11.0,10.63,10.94,20600,1.04211882662729,1.07839201250236,1.04211882662729,1.07250987425235,210127.669134142,0.0,1.0
1998-07-02,10.75,10.75,10.63,10.63,1900,1.05388310312731,1.05388310312731,1.04211882662729,1.04211882662729,19380.7073473239,0.0,1.0
1998-07-06,10.69,10.69,10.69,10.69,4700,1.0480009648773,1.0480009648773,1.0480009648773,1.0480009648773,47941.7497539064,0.0,1.0
1998-07-07,11.0,11.06,10.81,10.81,29500,1.07839201250236,1.08427415075238,1.05976524137732,1.05976524137732,300910.982497925,0.0,1.0
1998-07-08,10.94,10.94,10.75,10.88,9400,1.07250987425235,1.07250987425235,1.05388310312731,1.06662773600234,95883.4995078132,0.0,1.0
1998-07-09,10.81,10.81,10.81,10.81,2700,1.05976524137732,1.05976524137732,1.05976524137732,1.05976524137732,27541.0051777762,0.0,1.0
1998-07-10,11.0,11.0,10.81,10.81,6900,1.07839201250236,1.07839201250236,1.05976524137732,1.05976524137732,70382.5687876503,0.0,1.0
1998-07-13,11.06,11.06,11.0,11.0,9000,1.08427415075238,1.08427415075238,1.07839201250236,1.07839201250236,91803.3505925868,0.0,1.0
1998-07-14,11.13,11.13,11.0,11.0,20400,1.09113664537739,1.09113664537739,1.07839201250236,1.07839201250236,208087.594676531,0.0,1.0
1998-07-15,11.0,11.0,10.88,11.0,5000,1.07839201250236,1.07839201250236,1.06662773600234,1.07839201250236,51001.8614403263,0.0,1.0
1998-07-16,10.75,11.0,10.75,11.0,6700,1.05388310312731,1.07839201250236,1.05388310312731,1.07839201250236,68342.494330037,0.0,1.0
1998-07-17,10.75,10.88,10.75,10.75,3300,1.05388310312731,1.06662773600234,1.05388310312731,1.05388310312731,33661.2285506152,0.0,1.0
1998-07-20,10.88,10.88,10.75,10.75,3800,1.06662773600234,1.06662773600234,1.05388310312731,1.05388310312731,38761.4146946478,0.0,1.0
1998-07-21,10.81,10.94,10.81,10.94,9200,1.05976524137732,1.07250987425235,1.05976524137732,1.07250987425235,93843.4250502003,0.0,1.0
1998-07-22,11.0,11.0,10.81,10.88,7200,1.07839201250236,1.07839201250236,1.05976524137732,1.06662773600234,73442.6804740699,0.0,1.0
1998-07-23,10.81,10.94,10.81,10.94,3400,1.05976524137732,1.07250987425235,1.05976524137732,1.07250987425235,34681.2657794219,0.0,1.0
1998-07-24,10.75,10.75,10.75,10.75,1200,1.05388310312731,1.05388310312731,1.05388310312731,1.05388310312731,12240.4467456783,0.0,1.0
1998-07-27,10.63,10.81,10.63,10.81,8500,1.04211882662729,1.05976524137732,1.04211882662729,1.05976524137732,86703.1644485539,0.0,1.0
1998-07-28,10.56,10.69,10.31,10.5,9400,1.03525633200227,1.0480009648773,1.01074742262722,1.02937419375226,95883.499507813,0.0,1.0
1998-07-29,10.88,10.94,10.44,10.5,10200,1.06662773600234,1.07250987425235,1.02349205550224,1.02937419375226,104043.797338265,0.0,1.0
1998-07-30,10.81,10.94,10.81,10.94,500,1.05976524137732,1.07250987425235,1.05976524137732,1.07250987425235,5100.18614403263,0.0,1.0
1998-07-31,10.63,10.75,10.63,10.75,2100,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,21420.7818049369,0.0,1.0
1998-08-03,10.75,10.88,10.63,10.63,7300,1.05388310312731,1.06662773600234,1.04211882662729,1.04211882662729,74462.7177028762,0.0,1.0
1998-08-04,10.38,10.63,10.31,10.63,6800,1.01760991725223,1.04211882662729,1.01074742262722,1.04211882662729,69362.5315588436,0.0,1.0
1998-08-05,10.19,10.38,10.13,10.19,8600,0.998983146127191,1.01760991725223,0.993101007877178,0.998983146127191,87723.2016773608,0.0,1.0
1998-08-06,10.25,10.25,10.13,10.13,400,1.0048652843772,1.0048652843772,0.993101007877178,0.993101007877178,4080.1489152261,0.0,1.0
1998-08-07,10.38,10.38,10.25,10.25,4800,1.01760991725223,1.01760991725223,1.0048652843772,1.0048652843772,48961.7869827131,0.0,1.0
1998-08-10,10.56,10.56,10.38,10.44,2000,1.03525633200227,1.03525633200227,1.01760991725223,1.02349205550224,20400.7445761304,0.0,1.0
1998-08-11,10.44,10.56,10.38,10.38,7700,1.02349205550224,1.03525633200227,1.01760991725223,1.01760991725223,78542.8666181025,0.0,1.0
1998-08-12,10.5,10.56,10.38,10.38,12000,1.02937419375226,1.03525633200227,1.01760991725223,1.01760991725223,122404.467456782,0.0,1.0
1998-08-13,10.38,10.63,10.25,10.63,8300,1.01760991725223,1.04211882662729,1.0048652843772,1.04211882662729,84663.0899909414,0.0,1.0
1998-08-14,10.06,10.38,10.06,10.38,8400,0.986238513252163,1.01760991725223,0.986238513252163,1.01760991725223,85683.1272197478,0.0,1.0
1998-08-17,10.31,10.31,10.13,10.13,3100,1.01074742262722,1.01074742262722,0.993101007877178,0.993101007877178,31621.1540930021,0.0,1.0
1998-08-18,10.25,10.31,10.25,10.31,4900,1.0048652843772,1.01074742262722,1.0048652843772,1.01074742262722,49981.8242115197,0.0,1.0
1998-08-19,10.25,10.25,10.13,10.13,10300,1.0048652843772,1.0048652843772,0.993101007877178,0.993101007877178,105063.834567072,0.0,1.0
1998-08-20,10.25,10.25,10.19,10.19,6200,1.0048652843772,1.0048652843772,0.998983146127191,0.998983146127191,63242.3081860046,0.0,1.0
1998-08-21,10.0,10.13,10.0,10.13,11000,0.98035637500215,0.993101007877178,0.98035637500215,0.993101007877178,112204.095168717,0.0,1.0
1998-08-24,10.13,10.13,10.06,10.06,3200,0.993101007877178,0.993101007877178,0.986238513252163,0.986238513252163,32641.1913218087,0.0,1.0
1998-08-25,10.38,10.38,10.25,10.25,6500,1.01760991725223,1.01760991725223,1.0048652843772,1.0048652843772,66302.419872424,0.0,1.0
1998-08-26,10.25,10.38,10.13,10.38,11900,1.0048652843772,1.01760991725223,0.993101007877178,1.01760991725223,121384.430227977,0.0,1.0
1998-08-27,9.813,10.25,9.75,10.13,9800,0.96202371078961,1.0048652843772,0.955847465627096,0.993101007877178,99963.6484230391,0.0,1.0
1998-08-28,9.5,10.06,9.375,9.75,25800,0.931338556252042,0.986238513252163,0.919084101564515,0.955847465627096,263169.605032083,0.0,1.0
1998-08-31,9.375,9.813,9.375,9.688,12400,0.919084101564515,0.96202371078961,0.919084101564515,0.949769256102083,126484.616372009,0.0,1.0
1998-09-01,9.688,9.688,9.438,9.438,5900,0.949769256102083,0.949769256102083,0.925260346727029,0.925260346727029,60182.1964995848,0.0,1.0
1998-09-02,9.813,9.875,9.688,9.688,1800,0.96202371078961,0.968101920314623,0.949769256102083,0.949769256102083,18360.6701185174,0.0,1.0
1998-09-03,9.75,9.875,9.625,9.875,4000,0.955847465627096,0.968101920314623,0.943593010939569,0.968101920314623,40801.4891522609,0.0,1.0
1998-09-04,9.625,9.625,9.625,9.625,5900,0.943593010939569,0.943593010939569,0.943593010939569,0.943593010939569,60182.1964995848,0.0,1.0
1998-09-08,9.813,10.0,9.75,9.75,5200,0.96202371078961,0.98035637500215,0.955847465627096,0.955847465627096,53041.9358979391,0.0,1.0
1998-09-09,10.0,10.06,10.0,10.0,1400,0.98035637500215,0.986238513252163,0.98035637500215,0.98035637500215,14280.5212032913,0.0,1.0
1998-09-10,10.06,10.06,10.06,10.06,1800,0.986238513252163,0.986238513252163,0.986238513252163,0.986238513252163,18360.6701185174,0.0,1.0
1998-09-11,10.0,10.13,9.875,10.13,12600,0.98035637500215,0.993101007877178,0.968101920314623,0.993101007877178,128524.690829622,0.0,1.0
1998-09-14,10.19,10.19,10.13,10.13,25500,0.998983146127191,0.998983146127191,0.993101007877178,0.993101007877178,260109.493345663,0.0,1.0
1998-09-15,10.25,10.31,10.13,10.25,5700,1.0048652843772,1.01074742262722,0.993101007877178,1.0048652843772,58142.1220419719,0.0,1.0
1998-09-16,10.25,10.25,10.06,10.13,13100,1.0048652843772,1.0048652843772,0.986238513252163,0.993101007877178,133624.876973655,0.0,1.0
1998-09-17,10.44,10.44,10.25,10.38,9400,1.02349205550224,1.02349205550224,1.0048652843772,1.01760991725223,95883.4995078135,0.0,1.0
1998-09-18,10.31,10.38,10.25,10.25,5800,1.01074742262722,1.01760991725223,1.0048652843772,1.0048652843772,59162.1592707781,0.0,1.0
1998-09-21,10.5,10.56,10.31,10.31,11800,1.02937419375226,1.03525633200227,1.01074742262722,1.01074742262722,120364.392999169,0.0,1.0
1998-09-22,10.56,10.63,10.5,10.5,20500,1.03525633200227,1.04211882662729,1.02937419375226,1.02937419375226,209107.631905337,0.0,1.0
1998-09-23,10.69,10.75,10.5,10.5,16800,1.0480009648773,1.05388310312731,1.02937419375226,1.02937419375226,171366.254439495,0.0,1.0
1998-09-24,10.81,10.81,10.69,10.69,6500,1.05976524137732,1.05976524137732,1.0480009648773,1.0480009648773,66302.4198724242,0.0,1.0
1998-09-25,10.75,10.81,10.56,10.81,5400,1.05388310312731,1.05976524137732,1.03525633200227,1.05976524137732,55082.0103555522,0.0,1.0
1998-09-28,10.63,10.75,10.63,10.75,17500,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,178506.51504114,0.0,1.0
1998-09-29,10.44,10.69,10.44,10.63,27200,1.02349205550224,1.0480009648773,1.02349205550224,1.04211882662729,277450.126235375,0.0,1.0
1998-09-30,10.19,10.63,10.19,10.56,44900,0.998983146127191,1.04211882662729,0.998983146127191,1.03525633200227,457996.715734128,0.0,1.0
1998-10-01,10.19,10.19,10.06,10.06,1900,0.998983146127191,0.998983146127191,0.986238513252163,0.986238513252163,19380.7073473239,0.0,1.0
1998-10-02,10.38,10.38,10.13,10.13,11700,1.01760991725223,1.01760991725223,0.993101007877178,0.993101007877178,119344.355770363,0.0,1.0
1998-10-05,10.19,10.31,10.19,10.31,5100,0.998983146127191,1.01074742262722,0.998983146127191,1.01074742262722,52021.8986691326,0.0,1.0
1998-10-06,10.25,10.31,10.19,10.31,4300,1.0048652843772,1.01074742262722,0.998983146127191,1.01074742262722,43861.6008386806,0.0,1.0
1998-10-07,10.19,10.25,10.13,10.19,3300,0.998983146127191,1.0048652843772,0.993101007877178,0.998983146127191,33661.2285506152,0.0,1.0
1998-10-08,10.25,10.25,10.06,10.25,10100,1.0048652843772,1.0048652843772,0.986238513252163,1.0048652843772,103023.760109459,0.0,1.0
1998-10-09,10.25,10.31,10.13,10.31,13100,1.0048652843772,1.01074742262722,0.993101007877178,1.01074742262722,133624.876973655,0.0,1.0
1998-10-12,10.31,10.44,10.19,10.25,20800,1.01074742262722,1.02349205550224,0.998983146127191,1.0048652843772,212167.743591756,0.0,1.0
1998-10-13,10.0,10.25,9.938,10.25,11700,0.98035637500215,1.0048652843772,0.974278165477137,1.0048652843772,119344.355770363,0.0,1.0
1998-10-14,9.938,9.938,9.938,9.938,6200,0.974278165477137,0.974278165477137,0.974278165477137,0.974278165477137,63242.3081860043,0.0,1.0
1998-10-15,10.38,10.38,10.06,10.06,12400,1.01760991725223,1.01760991725223,0.986238513252163,0.986238513252163,126484.616372009,0.0,1.0
1998-10-16,10.25,10.38,10.19,10.25,4400,1.0048652843772,1.01760991725223,0.998983146127191,1.0048652843772,44881.6380674871,0.0,1.0
1998-10-19,10.19,10.38,10.13,10.13,16200,0.998983146127191,1.01760991725223,0.993101007877178,0.993101007877178,165246.031066656,0.0,1.0
1998-10-20,10.19,10.19,10.19,10.19,2000,0.998983146127191,0.998983146127191,0.998983146127191,0.998983146127191,20400.7445761304,0.0,1.0
1998-10-21,10.38,10.38,10.19,10.19,3800,1.01760991725223,1.01760991725223,0.998983146127191,0.998983146127191,38761.4146946479,0.0,1.0
1998-10-22,10.44,10.44,10.31,10.38,29400,1.02349205550224,1.02349205550224,1.01074742262722,1.01760991725223,299890.945269119,0.0,1.0
1998-10-23,10.38,10.75,10.38,10.44,14100,1.01760991725223,1.05388310312731,1.01760991725223,1.02349205550224,143825.24926172,0.0,1.0
1998-10-26,10.31,10.5,10.25,10.5,3000,1.01074742262722,1.02937419375226,1.0048652843772,1.02937419375226,30601.1168641955,0.0,1.0
1998-10-27,10.38,10.5,10.38,10.38,4500,1.01760991725223,1.02937419375226,1.01760991725223,1.01760991725223,45901.6752962935,0.0,1.0
1998-10-28,10.25,10.38,10.25,10.38,5500,1.0048652843772,1.01760991725223,1.0048652843772,1.01760991725223,56102.0475843589,0.0,1.0
1998-10-29,10.5,10.69,10.38,10.38,3300,1.02937419375226,1.0480009648773,1.01760991725223,1.01760991725223,33661.2285506151,0.0,1.0
1998-10-30,10.69,10.75,10.63,10.63,3300,1.0480009648773,1.05388310312731,1.04211882662729,1.04211882662729,33661.2285506151,0.0,1.0
1998-11-02,10.88,10.88,10.75,10.81,6100,1.06662773600234,1.06662773600234,1.05388310312731,1.05976524137732,62222.2709571978,0.0,1.0
1998-11-03,10.81,10.81,10.69,10.75,6900,1.05976524137732,1.05976524137732,1.0480009648773,1.05388310312731,70382.5687876503,0.0,1.0
1998-11-04,10.63,10.81,10.63,10.81,7600,1.04211882662729,1.05976524137732,1.04211882662729,1.05976524137732,77522.8293892953,0.0,1.0
1998-11-05,10.69,10.69,10.56,10.63,3200,1.0480009648773,1.0480009648773,1.03525633200227,1.04211882662729,32641.1913218086,0.0,1.0
1998-11-06,10.75,10.75,10.75,10.75,200,1.05388310312731,1.05388310312731,1.05388310312731,1.05388310312731,2040.07445761305,0.0,1.0
1998-11-09,10.63,10.75,10.63,10.75,3000,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,30601.1168641955,0.0,1.0
1998-11-10,10.69,10.75,10.44,10.75,13000,1.0480009648773,1.05388310312731,1.02349205550224,1.05388310312731,132604.839744848,0.0,1.0
1998-11-11,10.56,10.63,10.56,10.63,2500,1.03525633200227,1.04211882662729,1.03525633200227,1.04211882662729,25500.930720163,0.0,1.0
1998-11-12,10.56,10.88,10.56,10.75,3100,1.03525633200227,1.06662773600234,1.03525633200227,1.05388310312731,31621.1540930022,0.0,1.0
1998-11-13,10.56,10.75,10.56,10.75,4800,1.03525633200227,1.05388310312731,1.03525633200227,1.05388310312731,48961.786982713,0.0,1.0
1998-11-16,10.56,10.69,10.56,10.69,12000,1.03525633200227,1.0480009648773,1.03525633200227,1.0480009648773,122404.467456783,0.0,1.0
1998-11-17,10.56,10.69,10.56,10.69,2600,1.03525633200227,1.0480009648773,1.03525633200227,1.0480009648773,26520.9679489696,0.0,1.0
1998-11-18,10.56,10.81,10.56,10.63,12300,1.03525633200227,1.05976524137732,1.03525633200227,1.04211882662729,125464.579143202,0.0,1.0
1998-11-19,10.63,10.63,10.56,10.56,700,1.04211882662729,1.04211882662729,1.03525633200227,1.03525633200227,7140.26060164562,0.0,1.0
1998-11-20,10.56,10.75,10.56,10.75,2100,1.03525633200227,1.05388310312731,1.03525633200227,1.05388310312731,21420.781804937,0.0,1.0
1998-11-23,10.69,10.69,10.69,10.69,1400,1.0480009648773,1.0480009648773,1.0480009648773,1.0480009648773,14280.5212032913,0.0,1.0
1998-11-24,11.0,11.06,10.88,10.88,5500,1.07839201250236,1.08427415075238,1.06662773600234,1.06662773600234,56102.0475843589,0.0,1.0
1998-11-25,11.12,11.19,11.0,11.06,10300,1.09015628900239,1.09701878362741,1.07839201250236,1.08427415075238,105063.834567072,0.0,1.0
1998-11-27,11.13,11.19,11.13,11.13,4000,1.09113664537739,1.09701878362741,1.09113664537739,1.09113664537739,40801.489152261,0.0,1.0
1998-11-30,11.0,11.19,10.81,11.19,15800,1.07839201250236,1.09701878362741,1.05976524137732,1.09701878362741,161165.882151431,0.0,1.0
1998-12-01,11.0,11.06,10.88,10.88,9900,1.07839201250236,1.08427415075238,1.06662773600234,1.06662773600234,100983.685651846,0.0,1.0
1998-12-02,11.0,11.0,10.94,11.0,3500,1.07839201250236,1.07839201250236,1.07250987425235,1.07839201250236,35701.3030082284,0.0,1.0
1998-12-03,11.0,11.06,10.56,11.06,7900,1.07839201250236,1.08427415075238,1.03525633200227,1.08427415075238,80582.9410757156,0.0,1.0
1998-12-04,10.69,11.0,10.69,10.94,6200,1.0480009648773,1.07839201250236,1.0480009648773,1.07250987425235,63242.3081860042,0.0,1.0
1998-12-07,10.5,10.69,10.5,10.56,3000,1.02937419375226,1.0480009648773,1.02937419375226,1.03525633200227,30601.1168641956,0.0,1.0
1998-12-08,10.88,10.88,10.44,10.44,11600,1.06662773600234,1.06662773600234,1.02349205550224,1.02349205550224,118324.318541556,0.0,1.0
1998-12-09,10.75,10.75,10.75,10.75,500,1.05388310312731,1.05388310312731,1.05388310312731,1.05388310312731,5100.18614403261,0.0,1.0
1998-12-10,10.88,11.0,10.88,10.88,3500,1.06662773600234,1.07839201250236,1.06662773600234,1.06662773600234,35701.3030082282,0.0,1.0
1998-12-11,11.06,11.06,10.81,10.88,6000,1.08427415075238,1.08427415075238,1.05976524137732,1.06662773600234,61202.2337283912,0.0,1.0
1998-12-14,11.13,11.13,10.75,10.94,14400,1.09113664537739,1.09113664537739,1.05388310312731,1.07250987425235,146885.360948139,0.0,1.0
1998-12-15,10.88,11.13,10.69,10.88,29100,1.06662773600234,1.09113664537739,1.0480009648773,1.06662773600234,296830.833582698,0.0,1.0
1998-12-16,11.0,11.06,10.75,11.0,8400,1.07839201250236,1.08427415075238,1.05388310312731,1.07839201250236,85683.1272197482,0.0,1.0
1998-12-17,11.0,11.0,10.75,10.88,8000,1.07839201250236,1.07839201250236,1.05388310312731,1.06662773600234,81602.9783045221,0.0,1.0
1998-12-18,10.69,11.0,10.69,11.0,8000,1.0480009648773,1.07839201250236,1.0480009648773,1.07839201250236,81602.9783045216,0.0,1.0
1998-12-21,11.0,11.0,10.88,10.88,5200,1.07839201250236,1.07839201250236,1.06662773600234,1.06662773600234,53041.9358979394,0.0,1.0
1998-12-22,11.0,11.0,10.81,11.0,9500,1.07839201250236,1.07839201250236,1.05976524137732,1.07839201250236,96903.53673662,0.0,1.0
1998-12-23,10.94,10.94,10.94,10.94,1500,1.07250987425235,1.07250987425235,1.07250987425235,1.07250987425235,15300.5584320979,0.0,1.0
1998-12-24,11.13,11.13,10.94,10.94,2300,1.09113664537739,1.09113664537739,1.07250987425235,1.07250987425235,23460.8562625501,0.0,1.0
1998-12-28,11.0,11.38,11.0,11.13,14500,1.07839201250236,1.11564555475245,1.07839201250236,1.09113664537739,147905.398176946,0.0,1.0
1998-12-29,10.81,11.06,10.81,11.06,5900,1.05976524137732,1.08427415075238,1.05976524137732,1.08427415075238,60182.196499585,0.0,1.0
1998-12-30,10.88,10.88,10.88,10.88,3100,1.06662773600234,1.06662773600234,1.06662773600234,1.06662773600234,31621.1540930021,0.0,1.0
1998-12-31,11.25,11.31,11.0,11.0,16600,1.10290092187742,1.10878306012743,1.07839201250236,1.07839201250236,169326.179981882,0.0,1.0
1999-01-04,11.38,11.38,11.13,11.13,12400,1.11564555475245,1.11564555475245,1.09113664537739,1.09113664537739,126484.616372008,0.0,1.0
1999-01-05,11.38,11.56,11.38,11.44,13900,1.11564555475245,1.13329196950249,1.11564555475245,1.12152769300246,141785.174804106,0.0,1.0
1999-01-06,11.25,11.56,11.25,11.5,13900,1.10290092187742,1.13329196950249,1.10290092187742,1.12740983125247,141785.174804106,0.0,1.0
1999-01-07,11.44,11.44,11.38,11.38,13200,1.12152769300246,1.12152769300246,1.11564555475245,1.11564555475245,134644.914202461,0.0,1.0
1999-01-08,11.5,11.5,11.44,11.5,6600,1.12740983125247,1.12740983125247,1.12152769300246,1.12740983125247,67322.4571012306,0.0,1.0
1999-01-11,11.5,11.56,11.38,11.38,10600,1.12740983125247,1.13329196950249,1.11564555475245,1.11564555475245,108123.946253491,0.0,1.0
1999-01-12,11.5,11.69,11.5,11.5,16900,1.12740983125247,1.14603660237751,1.12740983125247,1.12740983125247,172386.291668302,0.0,1.0
1999-01-13,11.38,11.5,11.19,11.38,7600,1.11564555475245,1.12740983125247,1.09701878362741,1.11564555475245,77522.8293892954,0.0,1.0
1999-01-14,11.44,11.5,11.44,11.5,4700,1.12152769300246,1.12740983125247,1.12152769300246,1.12740983125247,47941.7497539065,0.0,1.0
1999-01-15,11.5,11.56,11.38,11.38,19100,1.12740983125247,1.13329196950249,1.11564555475245,1.11564555475245,194827.110702046,0.0,1.0
1999-01-19,11.5,11.56,11.5,11.5,4000,1.12740983125247,1.13329196950249,1.12740983125247,1.12740983125247,40801.4891522609,0.0,1.0
1999-01-20,11.69,11.69,11.5,11.5,3800,1.14603660237751,1.14603660237751,1.12740983125247,1.12740983125247,38761.4146946479,0.0,1.0
1999-01-21,11.75,11.75,11.69,11.69,14600,1.15191874062753,1.15191874062753,1.14603660237751,1.14603660237751,148925.435405752,0.0,1.0
1999-01-22,11.63,11.75,11.56,11.75,3500,1.1401544641275,1.15191874062753,1.13329196950249,1.15191874062753,35701.3030082283,0.0,1.0
1999-01-25,11.5,11.5,11.44,11.5,13900,1.12740983125247,1.12740983125247,1.12152769300246,1.12740983125247,141785.174804107,0.0,1.0
1999-01-26,11.56,11.56,11.44,11.44,13500,1.13329196950249,1.13329196950249,1.12152769300246,1.12152769300246,137705.02588888,0.0,1.0
1999-01-27,11.25,11.63,11.25,11.63,68500,1.10290092187742,1.1401544641275,1.10290092187742,1.1401544641275,698725.501732466,0.0,1.0
1999-01-28,11.5,11.5,11.38,11.44,2000,1.12740983125247,1.12740983125247,1.11564555475245,1.12152769300246,20400.7445761305,0.0,1.0
1999-01-29,11.31,11.63,11.31,11.63,11900,1.10878306012743,1.1401544641275,1.10878306012743,1.1401544641275,121384.430227976,0.0,1.0
1999-02-01,11.38,11.44,11.31,11.44,6600,1.11564555475245,1.12152769300246,1.10878306012743,1.12152769300246,67322.4571012302,0.0,1.0
1999-02-02,11.19,11.44,11.19,11.44,8500,1.09701878362741,1.12152769300246,1.09701878362741,1.12152769300246,86703.164448554,0.0,1.0
1999-02-03,11.31,11.44,11.13,11.13,8300,1.10878306012743,1.12152769300246,1.09113664537739,1.09113664537739,84663.0899909414,0.0,1.0
1999-02-04,11.19,11.44,11.19,11.44,3000,1.09701878362741,1.12152769300246,1.09701878362741,1.12152769300246,30601.1168641955,0.0,1.0
1999-02-05,11.19,11.25,11.13,11.25,2700,1.09701878362741,1.10290092187742,1.09113664537739,1.10290092187742,27541.005177776,0.0,1.0
1999-02-08,11.13,11.38,11.13,11.31,2700,1.09113664537739,1.11564555475245,1.09113664537739,1.10878306012743,27541.0051777762,0.0,1.0
1999-02-09,11.25,11.44,11.25,11.31,23600,1.10290092187742,1.12152769300246,1.10290092187742,1.10878306012743,240728.785998339,0.0,1.0
1999-02-10,11.19,11.31,11.13,11.25,12100,1.09701878362741,1.10878306012743,1.09113664537739,1.10290092187742,123424.504685589,0.0,1.0
1999-02-11,11.13,11.13,11.13,11.13,3400,1.09113664537739,1.09113664537739,1.09113664537739,1.09113664537739,34681.2657794218,0.0,1.0
1999-02-12,10.63,11.0,10.25,11.0,26000,1.04211882662729,1.07839201250236,1.0048652843772,1.07839201250236,265209.679489694,0.0,1.0
1999-02-16,10.69,11.25,10.69,10.94,13700,1.0480009648773,1.10290092187742,1.0480009648773,1.07250987425235,139745.100346493,0.0,1.0
1999-02-17,10.75,10.88,10.75,10.81,1700,1.05388310312731,1.06662773600234,1.05388310312731,1.05976524137732,17340.6328897109,0.0,1.0
1999-02-18,11.13,11.13,10.75,10.75,9100,1.09113664537739,1.09113664537739,1.05388310312731,1.05388310312731,92823.3878213937,0.0,1.0
1999-02-19,11.0,11.19,10.88,11.19,6300,1.07839201250236,1.09701878362741,1.06662773600234,1.09701878362741,64262.3454148111,0.0,1.0
1999-02-22,10.94,10.94,10.75,10.81,13900,1.07250987425235,1.07250987425235,1.05388310312731,1.05976524137732,141785.174804107,0.0,1.0
1999-02-23,10.88,10.94,10.75,10.94,5700,1.06662773600234,1.07250987425235,1.05388310312731,1.07250987425235,58142.1220419717,0.0,1.0
1999-02-24,10.69,10.88,10.69,10.88,14600,1.0480009648773,1.06662773600234,1.0480009648773,1.06662773600234,148925.435405752,0.0,1.0
1999-02-25,10.56,10.56,10.5,10.56,15200,1.03525633200227,1.03525633200227,1.02937419375226,1.03525633200227,155045.658778591,0.0,1.0
1999-02-26,10.63,10.69,10.56,10.56,4100,1.04211882662729,1.0480009648773,1.03525633200227,1.03525633200227,41821.5263810672,0.0,1.0
1999-03-01,10.63,10.81,10.63,10.63,5700,1.04211882662729,1.05976524137732,1.04211882662729,1.04211882662729,58142.1220419715,0.0,1.0
1999-03-02,10.56,10.75,10.56,10.75,12100,1.03525633200227,1.05388310312731,1.03525633200227,1.05388310312731,123424.504685589,0.0,1.0
1999-03-03,10.56,10.56,10.5,10.56,2000,1.03525633200227,1.03525633200227,1.02937419375226,1.03525633200227,20400.7445761304,0.0,1.0
1999-03-04,10.56,10.94,10.56,10.56,10600,1.03525633200227,1.07250987425235,1.03525633200227,1.03525633200227,108123.946253491,0.0,1.0
1999-03-05,10.63,10.63,10.5,10.5,9600,1.04211882662729,1.04211882662729,1.02937419375226,1.02937419375226,97923.5739654256,0.0,1.0
1999-03-08,10.81,10.81,10.56,10.56,4600,1.05976524137732,1.05976524137732,1.03525633200227,1.03525633200227,46921.7125251002,0.0,1.0
1999-03-09,10.56,10.94,10.56,10.94,8800,1.03525633200227,1.07250987425235,1.03525633200227,1.07250987425235,89763.2761349739,0.0,1.0
1999-03-10,10.75,10.81,10.56,10.56,9100,1.05388310312731,1.05976524137732,1.03525633200227,1.03525633200227,92823.3878213936,0.0,1.0
1999-03-11,10.63,10.88,10.63,10.81,3300,1.04211882662729,1.06662773600234,1.04211882662729,1.05976524137732,33661.2285506151,0.0,1.0
1999-03-12,10.75,10.88,10.63,10.88,3100,1.05388310312731,1.06662773600234,1.04211882662729,1.06662773600234,31621.1540930022,0.0,1.0
1999-03-15,10.63,10.69,10.56,10.56,12100,1.04211882662729,1.0480009648773,1.03525633200227,1.03525633200227,123424.504685589,0.0,1.0
1999-03-16,11.25,11.25,10.56,10.56,59000,1.10290092187742,1.10290092187742,1.03525633200227,1.03525633200227,601821.964995847,0.0,1.0
1999-03-17,11.0,11.19,10.94,11.13,4700,1.07839201250236,1.09701878362741,1.07250987425235,1.09113664537739,47941.7497539067,0.0,1.0
1999-03-18,10.63,10.94,10.63,10.94,7000,1.04211882662729,1.07250987425235,1.04211882662729,1.07250987425235,71402.6060164562,0.0,1.0
1999-03-19,10.56,10.81,10.56,10.63,8700,1.03525633200227,1.05976524137732,1.03525633200227,1.04211882662729,88743.2389061674,0.0,1.0
1999-03-22,10.56,10.63,10.56,10.56,7800,1.03525633200227,1.04211882662729,1.03525633200227,1.03525633200227,79562.9038469087,0.0,1.0
1999-03-23,10.5,10.56,10.5,10.56,9300,1.02937419375226,1.03525633200227,1.02937419375226,1.03525633200227,94863.4622790063,0.0,1.0
1999-03-24,10.81,10.81,10.56,10.69,3400,1.05976524137732,1.05976524137732,1.03525633200227,1.0480009648773,34681.2657794219,0.0,1.0
1999-03-25,10.69,10.69,10.38,10.63,13400,1.0480009648773,1.0480009648773,1.01760991725223,1.04211882662729,136684.988660074,0.0,1.0
1999-03-26,10.69,10.75,10.69,10.75,3400,1.0480009648773,1.05388310312731,1.0480009648773,1.05388310312731,34681.2657794217,0.0,1.0
1999-03-29,10.88,10.88,10.5,10.69,12500,1.06662773600234,1.06662773600234,1.02937419375226,1.0480009648773,127504.653600815,0.0,1.0
1999-03-30,11.13,11.19,11.0,11.0,20800,1.09113664537739,1.09701878362741,1.07839201250236,1.07839201250236,212167.743591757,0.0,1.0
1999-03-31,11.13,11.13,11.0,11.13,3400,1.09113664537739,1.09113664537739,1.07839201250236,1.09113664537739,34681.2657794218,0.0,1.0
1999-04-01,11.06,11.25,11.06,11.25,14200,1.08427415075238,1.10290092187742,1.08427415075238,1.10290092187742,144845.286490526,0.0,1.0
1999-04-05,11.19,11.19,10.94,10.94,2800,1.09701878362741,1.09701878362741,1.07250987425235,1.07250987425235,28561.0424065825,0.0,1.0
1999-04-06,11.06,11.13,11.06,11.13,14900,1.08427415075238,1.09113664537739,1.08427415075238,1.09113664537739,151985.547092171,0.0,1.0
1999-04-07,10.94,11.13,10.81,11.06,23200,1.07250987425235,1.09113664537739,1.05976524137732,1.08427415075238,236648.637083113,0.0,1.0
1999-04-08,10.69,10.88,10.69,10.81,3500,1.0480009648773,1.06662773600234,1.0480009648773,1.05976524137732,35701.3030082282,0.0,1.0
1999-04-09,10.56,10.63,10.56,10.63,4700,1.03525633200227,1.04211882662729,1.03525633200227,1.04211882662729,47941.7497539065,0.0,1.0
1999-04-12,10.5,10.81,10.38,10.69,11000,1.02937419375226,1.05976524137732,1.01760991725223,1.0480009648773,112204.095168717,0.0,1.0
1999-04-13,10.63,10.81,10.63,10.63,9600,1.04211882662729,1.05976524137732,1.04211882662729,1.04211882662729,97923.5739654256,0.0,1.0
1999-04-14,10.63,11.19,10.63,10.81,14600,1.04211882662729,1.09701878362741,1.04211882662729,1.05976524137732,148925.435405751,0.0,1.0
1999-04-15,10.56,10.69,10.56,10.56,9300,1.03525633200227,1.0480009648773,1.03525633200227,1.03525633200227,94863.4622790065,0.0,1.0
1999-04-16,10.56,10.88,10.56,10.69,6200,1.03525633200227,1.06662773600234,1.03525633200227,1.0480009648773,63242.3081860044,0.0,1.0
1999-04-19,10.63,11.13,10.63,10.63,13400,1.04211882662729,1.09113664537739,1.04211882662729,1.04211882662729,136684.988660073,0.0,1.0
1999-04-20,10.75,10.81,10.63,10.63,10700,1.05388310312731,1.05976524137732,1.04211882662729,1.04211882662729,109143.983482298,0.0,1.0
1999-04-21,10.56,10.88,10.56,10.88,12300,1.03525633200227,1.06662773600234,1.03525633200227,1.06662773600234,125464.579143202,0.0,1.0
1999-04-22,10.63,10.94,10.63,10.63,19200,1.04211882662729,1.07250987425235,1.04211882662729,1.04211882662729,195847.147930851,0.0,1.0
1999-04-23,11.0,11.13,10.63,10.63,11200,1.07839201250236,1.09113664537739,1.04211882662729,1.04211882662729,114244.169626331,0.0,1.0
1999-04-26,10.94,10.94,10.94,10.94,2200,1.07250987425235,1.07250987425235,1.07250987425235,1.07250987425235,22440.8190337435,0.0,1.0
1999-04-27,10.88,11.0,10.88,11.0,9800,1.06662773600234,1.07839201250236,1.06662773600234,1.07839201250236,99963.648423039,0.0,1.0
1999-04-28,10.75,10.81,10.69,10.75,10800,1.05388310312731,1.05976524137732,1.0480009648773,1.05388310312731,110164.020711104,0.0,1.0
1999-04-29,10.88,10.94,10.81,10.81,11500,1.06662773600234,1.07250987425235,1.05976524137732,1.05976524137732,117304.28131275,0.0,1.0
1999-04-30,10.81,10.94,10.81,10.88,3100,1.05976524137732,1.07250987425235,1.05976524137732,1.06662773600234,31621.1540930023,0.0,1.0
1999-05-03,10.81,11.0,10.81,10.94,2800,1.05976524137732,1.07839201250236,1.05976524137732,1.07250987425235,28561.0424065827,0.0,1.0
1999-05-04,10.88,10.94,10.88,10.88,5100,1.06662773600234,1.07250987425235,1.06662773600234,1.06662773600234,52021.8986691326,0.0,1.0
1999-05-05,10.88,10.94,10.81,10.81,10400,1.06662773600234,1.07250987425235,1.05976524137732,1.05976524137732,106083.871795878,0.0,1.0
1999-05-06,10.81,10.88,10.81,10.81,4700,1.05976524137732,1.06662773600234,1.05976524137732,1.05976524137732,47941.7497539067,0.0,1.0
1999-05-07,11.0,11.06,10.81,10.81,15600,1.07839201250236,1.08427415075238,1.05976524137732,1.05976524137732,159125.807693818,0.0,1.0
1999-05-10,11.13,11.25,11.0,11.06,16500,1.09113664537739,1.10290092187742,1.07839201250236,1.08427415075238,168306.142753077,0.0,1.0
1999-05-11,11.19,11.25,11.0,11.25,7700,1.09701878362741,1.10290092187742,1.07839201250236,1.10290092187742,78542.8666181019,0.0,1.0
1999-05-12,11.38,11.38,11.0,11.13,9100,1.11564555475245,1.11564555475245,1.07839201250236,1.09113664537739,92823.3878213932,0.0,1.0
1999-05-13,11.38,11.38,11.13,11.19,3900,1.11564555475245,1.11564555475245,1.09113664537739,1.09701878362741,39781.4519234542,0.0,1.0
1999-05-14,11.13,11.31,10.94,11.25,4900,1.09113664537739,1.10878306012743,1.07250987425235,1.10290092187742,49981.8242115197,0.0,1.0
1999-05-17,11.13,11.31,11.06,11.06,3600,1.09113664537739,1.10878306012743,1.08427415075238,1.08427415075238,36721.3402370349,0.0,1.0
1999-05-18,10.81,10.88,10.63,10.88,7200,1.05976524137732,1.06662773600234,1.04211882662729,1.06662773600234,73442.6804740698,0.0,1.0
1999-05-19,10.88,11.0,10.81,10.81,2600,1.06662773600234,1.07839201250236,1.05976524137732,1.05976524137732,26520.9679489695,0.0,1.0
1999-05-20,11.0,11.13,11.0,11.0,3400,1.07839201250236,1.09113664537739,1.07839201250236,1.07839201250236,34681.2657794219,0.0,1.0
1999-05-21,11.13,11.25,11.0,11.13,5100,1.09113664537739,1.10290092187742,1.07839201250236,1.09113664537739,52021.8986691327,0.0,1.0
1999-05-24,11.25,11.25,11.13,11.13,2600,1.10290092187742,1.10290092187742,1.09113664537739,1.09113664537739,26520.9679489695,0.0,1.0
1999-05-25,10.69,11.31,10.69,11.31,10700,1.0480009648773,1.10878306012743,1.0480009648773,1.10878306012743,109143.983482298,0.0,1.0
1999-05-26,11.0,11.0,10.81,10.88,15500,1.07839201250236,1.07839201250236,1.05976524137732,1.06662773600234,158105.770465012,0.0,1.0
1999-05-27,10.81,10.94,10.75,10.94,2600,1.05976524137732,1.07250987425235,1.05388310312731,1.07250987425235,26520.9679489697,0.0,1.0
1999-05-28,11.0,11.0,10.81,10.81,4400,1.07839201250236,1.07839201250236,1.05976524137732,1.05976524137732,44881.6380674871,0.0,1.0
1999-06-01,10.94,10.94,10.75,10.88,1600,1.07250987425235,1.07250987425235,1.05388310312731,1.06662773600234,16320.5956609044,0.0,1.0
1999-06-02,10.75,10.94,10.75,10.88,14500,1.05388310312731,1.07250987425235,1.05388310312731,1.06662773600234,147905.398176946,0.0,1.0
1999-06-03,10.81,10.81,10.81,10.81,1200,1.05976524137732,1.05976524137732,1.05976524137732,1.05976524137732,12240.4467456783,0.0,1.0
1999-06-04,10.81,10.94,10.81,10.81,13300,1.05976524137732,1.07250987425235,1.05976524137732,1.05976524137732,135664.951431268,0.0,1.0
1999-06-07,10.88,11.0,10.81,10.81,3900,1.06662773600234,1.07839201250236,1.05976524137732,1.05976524137732,39781.4519234543,0.0,1.0
1999-06-08,11.06,11.06,10.88,10.88,6900,1.08427415075238,1.08427415075238,1.06662773600234,1.06662773600234,70382.5687876498,0.0,1.0
1999-06-09,10.94,11.06,10.81,11.06,5100,1.07250987425235,1.08427415075238,1.05976524137732,1.08427415075238,52021.8986691327,0.0,1.0
1999-06-10,10.94,11.06,10.94,10.94,7600,1.07250987425235,1.08427415075238,1.07250987425235,1.07250987425235,77522.8293892958,0.0,1.0
1999-06-11,10.88,11.06,10.88,11.06,2600,1.06662773600234,1.08427415075238,1.06662773600234,1.08427415075238,26520.9679489695,0.0,1.0
1999-06-14,11.0,11.06,10.88,10.88,3600,1.07839201250236,1.08427415075238,1.06662773600234,1.06662773600234,36721.3402370349,0.0,1.0
1999-06-15,11.0,11.06,10.88,11.06,8100,1.07839201250236,1.08427415075238,1.06662773600234,1.08427415075238,82623.0155333286,0.0,1.0
1999-06-16,11.19,11.25,10.88,10.88,15900,1.09701878362741,1.10290092187742,1.06662773600234,1.06662773600234,162185.919380236,0.0,1.0
1999-06-17,10.88,11.13,10.63,11.13,14800,1.06662773600234,1.09113664537739,1.04211882662729,1.09113664537739,150965.509863365,0.0,1.0
1999-06-18,10.88,10.88,10.81,10.81,1700,1.06662773600234,1.06662773600234,1.05976524137732,1.05976524137732,17340.6328897109,0.0,1.0
1999-06-21,10.88,10.94,10.69,10.94,10400,1.06662773600234,1.07250987425235,1.0480009648773,1.07250987425235,106083.871795878,0.0,1.0
1999-06-22,10.88,10.94,10.63,10.75,31500,1.06662773600234,1.07250987425235,1.04211882662729,1.05388310312731,321311.727074054,0.0,1.0
1999-06-23,11.0,11.0,10.94,10.94,5900,1.07839201250236,1.07839201250236,1.07250987425235,1.07250987425235,60182.196499585,0.0,1.0
1999-06-24,11.0,11.0,11.0,11.0,400,1.07839201250236,1.07839201250236,1.07839201250236,1.07839201250236,4080.1489152261,0.0,1.0
1999-06-25,11.0,11.0,11.0,11.0,2100,1.07839201250236,1.07839201250236,1.07839201250236,1.07839201250236,21420.781804937,0.0,1.0
1999-06-28,11.0,11.0,11.0,11.0,11600,1.07839201250236,1.07839201250236,1.07839201250236,1.07839201250236,118324.318541557,0.0,1.0
1999-06-29,11.25,11.5,11.13,11.13,48700,1.10290092187742,1.12740983125247,1.09113664537739,1.09113664537739,496758.130428775,0.0,1.0
1999-06-30,11.31,11.31,11.25,11.25,12600,1.10878306012743,1.10878306012743,1.10290092187742,1.10290092187742,128524.690829622,0.0,1.0
1999-07-01,11.38,11.38,11.19,11.25,14000,1.11564555475245,1.11564555475245,1.09701878362741,1.10290092187742,142805.212032913,0.0,1.0
1999-07-02,11.44,11.44,11.31,11.31,12800,1.12152769300246,1.12152769300246,1.10878306012743,1.10878306012743,130564.765287235,0.0,1.0
1999-07-06,11.31,11.31,11.31,11.31,1300,1.10878306012743,1.10878306012743,1.10878306012743,1.10878306012743,13260.4839744848,0.0,1.0
1999-07-07,11.63,11.63,11.44,11.44,10000,1.1401544641275,1.1401544641275,1.12152769300246,1.12152769300246,102003.722880652,0.0,1.0
1999-07-08,11.5,11.63,11.5,11.63,9100,1.12740983125247,1.1401544641275,1.12740983125247,1.1401544641275,92823.3878213936,0.0,1.0
1999-07-09,11.75,11.88,11.63,11.63,6100,1.15191874062753,1.16466337350255,1.1401544641275,1.1401544641275,62222.2709571976,0.0,1.0
1999-07-12,11.69,11.75,11.63,11.75,14400,1.14603660237751,1.15191874062753,1.1401544641275,1.15191874062753,146885.36094814,0.0,1.0
1999-07-13,11.44,11.69,11.38,11.69,7900,1.12152769300246,1.14603660237751,1.11564555475245,1.14603660237751,80582.9410757152,0.0,1.0
1999-07-14,11.31,11.38,11.31,11.38,9600,1.10878306012743,1.11564555475245,1.10878306012743,1.11564555475245,97923.5739654262,0.0,1.0
1999-07-15,11.19,11.44,11.19,11.31,8000,1.09701878362741,1.12152769300246,1.09701878362741,1.10878306012743,81602.9783045214,0.0,1.0
1999-07-16,11.25,11.31,11.25,11.31,1400,1.10290092187742,1.10878306012743,1.10290092187742,1.10878306012743,14280.5212032913,0.0,1.0
1999-07-19,11.44,11.44,11.13,11.13,9900,1.12152769300246,1.12152769300246,1.09113664537739,1.09113664537739,100983.685651846,0.0,1.0
1999-07-20,11.13,11.44,11.13,11.31,7400,1.09113664537739,1.12152769300246,1.09113664537739,1.10878306012743,75482.7549316828,0.0,1.0
1999-07-21,11.56,11.56,11.31,11.31,4100,1.13329196950249,1.13329196950249,1.10878306012743,1.10878306012743,41821.5263810672,0.0,1.0
1999-07-22,11.06,11.38,11.0,11.38,4200,1.08427415075238,1.11564555475245,1.07839201250236,1.11564555475245,42841.5636098738,0.0,1.0
1999-07-23,11.25,11.25,11.0,11.06,19200,1.10290092187742,1.10290092187742,1.07839201250236,1.08427415075238,195847.147930852,0.0,1.0
1999-07-26,11.19,11.38,11.19,11.38,1800,1.09701878362741,1.11564555475245,1.09701878362741,1.11564555475245,18360.6701185173,0.0,1.0
1999-07-27,11.25,11.25,11.06,11.06,5200,1.10290092187742,1.10290092187742,1.08427415075238,1.08427415075238,53041.9358979391,0.0,1.0
1999-07-28,11.31,11.31,11.25,11.31,3600,1.10878306012743,1.10878306012743,1.10290092187742,1.10878306012743,36721.3402370348,0.0,1.0
1999-07-29,11.06,11.13,11.06,11.13,1500,1.08427415075238,1.09113664537739,1.08427415075238,1.09113664537739,15300.5584320978,0.0,1.0
1999-07-30,11.06,11.13,11.06,11.13,500,1.08427415075238,1.09113664537739,1.08427415075238,1.09113664537739,5100.1861440326,0.0,1.0
1999-08-02,11.0,11.06,11.0,11.06,2800,1.07839201250236,1.08427415075238,1.07839201250236,1.08427415075238,28561.0424065827,0.0,1.0
1999-08-03,11.06,11.13,11.06,11.06,6500,1.08427415075238,1.09113664537739,1.08427415075238,1.08427415075238,66302.4198724238,0.0,1.0
1999-08-04,11.06,11.06,11.06,11.06,1700,1.08427415075238,1.08427415075238,1.08427415075238,1.08427415075238,17340.6328897108,0.0,1.0
1999-08-05,11.13,11.25,11.06,11.19,11300,1.09113664537739,1.10290092187742,1.08427415075238,1.09701878362741,115264.206855137,0.0,1.0
1999-08-06,10.88,11.06,10.88,11.06,4900,1.06662773600234,1.08427415075238,1.06662773600234,1.08427415075238,49981.8242115195,0.0,1.0
1999-08-09,11.06,11.06,10.94,10.94,6500,1.08427415075238,1.08427415075238,1.07250987425235,1.07250987425235,66302.4198724238,0.0,1.0
1999-08-10,10.63,11.0,10.56,11.0,4500,1.04211882662729,1.07839201250236,1.03525633200227,1.07839201250236,45901.6752962933,0.0,1.0
1999-08-11,10.94,10.94,10.75,10.75,11300,1.07250987425235,1.07250987425235,1.05388310312731,1.05388310312731,115264.206855137,0.0,1.0
1999-08-12,10.94,10.94,10.88,10.88,6400,1.07250987425235,1.07250987425235,1.06662773600234,1.06662773600234,65282.3826436175,0.0,1.0
1999-08-13,10.88,10.88,10.75,10.75,12200,1.06662773600234,1.06662773600234,1.05388310312731,1.05388310312731,124444.541914396,0.0,1.0
1999-08-16,10.81,10.88,10.81,10.88,13200,1.05976524137732,1.06662773600234,1.05976524137732,1.06662773600234,134644.914202461,0.0,1.0
1999-08-17,10.94,10.94,10.75,10.81,8200,1.07250987425235,1.07250987425235,1.05388310312731,1.05976524137732,83643.0527621349,0.0,1.0
1999-08-18,11.0,11.0,10.88,10.88,2000,1.07839201250236,1.07839201250236,1.06662773600234,1.06662773600234,20400.7445761305,0.0,1.0
1999-08-19,10.88,10.88,10.75,10.75,8600,1.06662773600234,1.06662773600234,1.05388310312731,1.05388310312731,87723.2016773608,0.0,1.0
1999-08-20,10.88,10.88,10.81,10.81,1800,1.06662773600234,1.06662773600234,1.05976524137732,1.05976524137732,18360.6701185174,0.0,1.0
1999-08-23,10.94,11.0,10.88,11.0,3400,1.07250987425235,1.07839201250236,1.06662773600234,1.07839201250236,34681.2657794218,0.0,1.0
1999-08-24,11.06,11.06,10.94,10.94,2700,1.08427415075238,1.08427415075238,1.07250987425235,1.07250987425235,27541.005177776,0.0,1.0
1999-08-25,11.13,11.13,10.81,11.0,10900,1.09113664537739,1.09113664537739,1.05976524137732,1.07839201250236,111184.057939911,0.0,1.0
1999-08-26,10.88,11.0,10.88,11.0,1400,1.06662773600234,1.07839201250236,1.06662773600234,1.07839201250236,14280.5212032913,0.0,1.0
1999-08-27,10.5,10.88,10.5,10.88,15000,1.02937419375226,1.06662773600234,1.02937419375226,1.06662773600234,153005.584320978,0.0,1.0
1999-08-30,10.69,10.69,10.56,10.56,22100,1.0480009648773,1.0480009648773,1.03525633200227,1.03525633200227,225428.227566241,0.0,1.0
1999-08-31,10.69,10.94,10.56,10.56,11300,1.0480009648773,1.07250987425235,1.03525633200227,1.03525633200227,115264.206855137,0.0,1.0
1999-09-01,10.75,10.81,10.56,10.56,5500,1.05388310312731,1.05976524137732,1.03525633200227,1.03525633200227,56102.0475843587,0.0,1.0
1999-09-02,10.69,10.69,10.69,10.69,2500,1.0480009648773,1.0480009648773,1.0480009648773,1.0480009648773,25500.930720163,0.0,1.0
1999-09-03,10.88,10.88,10.75,10.75,9300,1.06662773600234,1.06662773600234,1.05388310312731,1.05388310312731,94863.4622790064,0.0,1.0
1999-09-07,10.63,10.81,10.56,10.81,4800,1.04211882662729,1.05976524137732,1.03525633200227,1.05976524137732,48961.7869827128,0.0,1.0
1999-09-08,10.56,10.56,10.5,10.56,14500,1.03525633200227,1.03525633200227,1.02937419375226,1.03525633200227,147905.398176946,0.0,1.0
1999-09-09,10.63,10.69,10.56,10.56,6100,1.04211882662729,1.0480009648773,1.03525633200227,1.03525633200227,62222.2709571975,0.0,1.0
1999-09-10,10.63,10.69,10.63,10.69,2400,1.04211882662729,1.0480009648773,1.04211882662729,1.0480009648773,24480.8934913564,0.0,1.0
1999-09-13,10.69,10.69,10.56,10.69,8500,1.0480009648773,1.0480009648773,1.03525633200227,1.0480009648773,86703.1644485542,0.0,1.0
1999-09-14,10.63,10.75,10.56,10.69,12500,1.04211882662729,1.05388310312731,1.03525633200227,1.0480009648773,127504.653600815,0.0,1.0
1999-09-15,10.38,10.5,10.31,10.5,4200,1.01760991725223,1.02937419375226,1.01074742262722,1.02937419375226,42841.563609874,0.0,1.0
1999-09-16,10.44,10.44,10.31,10.38,3600,1.02349205550224,1.02349205550224,1.01074742262722,1.01760991725223,36721.3402370349,0.0,1.0
1999-09-17,10.5,10.5,10.44,10.44,4000,1.02937419375226,1.02937419375226,1.02349205550224,1.02349205550224,40801.4891522608,0.0,1.0
1999-09-20,10.69,10.69,10.38,10.44,10600,1.0480009648773,1.0480009648773,1.01760991725223,1.02349205550224,108123.946253491,0.0,1.0
1999-09-21,10.44,10.75,10.44,10.75,17000,1.02349205550224,1.05388310312731,1.02349205550224,1.05388310312731,173406.328897109,0.0,1.0
1999-09-22,10.5,10.69,10.44,10.5,3700,1.02937419375226,1.0480009648773,1.02349205550224,1.02937419375226,37741.3774658412,0.0,1.0
1999-09-23,10.5,10.5,10.38,10.5,4600,1.02937419375226,1.02937419375226,1.01760991725223,1.02937419375226,46921.7125250999,0.0,1.0
1999-09-24,10.75,10.75,10.5,10.5,1400,1.05388310312731,1.05388310312731,1.02937419375226,1.02937419375226,14280.5212032913,0.0,1.0
1999-09-27,10.63,10.75,10.63,10.75,3300,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,33661.2285506151,0.0,1.0
1999-09-28,10.75,11.0,10.63,10.63,25000,1.05388310312731,1.07839201250236,1.04211882662729,1.04211882662729,255009.307201631,0.0,1.0
1999-09-29,10.69,10.69,10.69,10.69,7500,1.0480009648773,1.0480009648773,1.0480009648773,1.0480009648773,76502.792160489,0.0,1.0
1999-09-30,10.69,10.69,10.69,10.69,1000,1.0480009648773,1.0480009648773,1.0480009648773,1.0480009648773,10200.3722880652,0.0,1.0
1999-10-01,10.63,10.69,10.56,10.69,1700,1.04211882662729,1.0480009648773,1.03525633200227,1.0480009648773,17340.6328897108,0.0,1.0
1999-10-04,10.69,10.69,10.63,10.63,3200,1.0480009648773,1.0480009648773,1.04211882662729,1.04211882662729,32641.1913218086,0.0,1.0
1999-10-05,11.0,11.06,10.69,10.69,30100,1.07839201250236,1.08427415075238,1.0480009648773,1.0480009648773,307031.205870764,0.0,1.0
1999-10-06,10.88,10.88,10.88,10.88,1900,1.06662773600234,1.06662773600234,1.06662773600234,1.06662773600234,19380.7073473239,0.0,1.0
1999-10-07,10.81,10.81,10.81,10.81,1900,1.05976524137732,1.05976524137732,1.05976524137732,1.05976524137732,19380.707347324,0.0,1.0
1999-10-08,10.88,10.88,10.81,10.81,22200,1.06662773600234,1.06662773600234,1.05976524137732,1.05976524137732,226448.264795048,0.0,1.0
1999-10-11,10.75,10.75,10.75,10.75,800,1.05388310312731,1.05388310312731,1.05388310312731,1.05388310312731,8160.29783045218,0.0,1.0
1999-10-12,11.0,11.0,10.88,10.88,5300,1.07839201250236,1.07839201250236,1.06662773600234,1.06662773600234,54061.9731267459,0.0,1.0
1999-10-13,10.81,10.88,10.81,10.88,1200,1.05976524137732,1.06662773600234,1.05976524137732,1.06662773600234,12240.4467456783,0.0,1.0
1999-10-14,10.88,11.0,10.88,10.88,1600,1.06662773600234,1.07839201250236,1.06662773600234,1.06662773600234,16320.5956609043,0.0,1.0
1999-10-15,10.75,11.0,10.75,10.81,4800,1.05388310312731,1.07839201250236,1.05388310312731,1.05976524137732,48961.7869827131,0.0,1.0
1999-10-18,10.63,10.75,10.63,10.75,4100,1.04211882662729,1.05388310312731,1.04211882662729,1.05388310312731,41821.5263810672,0.0,1.0
1999-10-19,10.5,10.5,10.0,10.5,13900,1.02937419375226,1.02937419375226,0.98035637500215,1.02937419375226,141785.174804106,0.0,1.0
1999-10-20,10.81,10.81,10.44,10.5,5400,1.05976524137732,1.05976524137732,1.02349205550224,1.02937419375226,55082.0103555524,0.0,1.0
1999-10-21,10.44,10.69,10.44,10.69,5300,1.02349205550224,1.0480009648773,1.02349205550224,1.0480009648773,54061.9731267459,0.0,1.0
1999-10-22,10.38,10.63,10.38,10.38,11800,1.01760991725223,1.04211882662729,1.01760991725223,1.01760991725223,120364.39299917,0.0,1.0
1999-10-25,10.44,10.44,10.25,10.38,600,1.02349205550224,1.02349205550224,1.0048652843772,1.01760991725223,6120.22337283916,0.0,1.0
1999-10-26,10.13,10.69,10.06,10.69,12600,0.993101007877178,1.0480009648773,0.986238513252163,1.0480009648773,128524.690829622,0.0,1.0
1999-10-27,10.56,10.69,10.19,10.19,7700,1.03525633200227,1.0480009648773,0.998983146127191,0.998983146127191,78542.8666181022,0.0,1.0
1999-10-28,10.5,10.69,10.19,10.69,9400,1.02937419375226,1.0480009648773,0.998983146127191,1.0480009648773,95883.4995078128,0.0,1.0
1999-10-29,10.5,10.5,10.25,10.38,5200,1.02937419375226,1.02937419375226,1.0048652843772,1.01760991725223,53041.935897939,0.0,1.0
1999-11-01,10.44,10.56,10.44,10.5,5000,1.02349205550224,1.03525633200227,1.02349205550224,1.02937419375226,51001.8614403263,0.0,1.0
1999-11-02,10.31,10.44,10.31,10.38,4600,1.01074742262722,1.02349205550224,1.01074742262722,1.01760991725223,46921.7125250998,0.0,1.0
1999-11-03,10.63,10.69,10.38,10.5,15900,1.04211882662729,1.0480009648773,1.01760991725223,1.02937419375226,162185.919380236,0.0,1.0
1999-11-04,10.5,10.69,10.5,10.63,9800,1.02937419375226,1.0480009648773,1.02937419375226,1.04211882662729,99963.6484230389,0.0,1.0
1999-11-05,10.81,10.94,10.75,10.88,12100,1.05976524137732,1.07250987425235,1.05388310312731,1.06662773600234,123424.50468559,0.0,1.0
1999-11-08,10.81,10.81,10.56,10.69,3500,1.05976524137732,1.05976524137732,1.03525633200227,1.0480009648773,35701.3030082284,0.0,1.0
1999-11-09,10.44,10.5,10.38,10.5,7600,1.02349205550224,1.02937419375226,1.01760991725223,1.02937419375226,77522.829389296,0.0,1.0
1999-11-10,10.56,10.56,10.38,10.38,2100,1.03525633200227,1.03525633200227,1.01760991725223,1.01760991725223,21420.781804937,0.0,1.0
1999-11-11,10.5,10.69,10.38,10.38,5800,1.02937419375226,1.0480009648773,1.01760991725223,1.01760991725223,59162.1592707781,0.0,1.0
1999-11-12,10.5,10.63,10.5,10.63,3200,1.02937419375226,1.04211882662729,1.02937419375226,1.04211882662729,32641.1913218086,0.0,1.0
1999-11-15,10.63,10.94,10.44,10.44,4600,1.04211882662729,1.07250987425235,1.02349205550224,1.02349205550224,46921.7125250998,0.0,1.0
1999-11-16,10.69,10.81,10.5,10.5,2600,1.0480009648773,1.05976524137732,1.02937419375226,1.02937419375226,26520.9679489695,0.0,1.0
1999-11-17,10.5,10.81,10.44,10.81,7500,1.02937419375226,1.05976524137732,1.02349205550224,1.05976524137732,76502.7921604889,0.0,1.0
1999-11-18,10.75,10.75,10.5,10.5,1000,1.05388310312731,1.05388310312731,1.02937419375226,1.02937419375226,10200.3722880652,0.0,1.0
1999-11-19,10.5,10.69,10.5,10.69,1100,1.02937419375226,1.0480009648773,1.02937419375226,1.0480009648773,11220.4095168717,0.0,1.0
1999-11-22,10.56,10.63,10.44,10.63,3700,1.03525633200227,1.04211882662729,1.02349205550224,1.04211882662729,37741.3774658413,0.0,1.0
1999-11-23,10.25,10.56,10.25,10.5,16700,1.0048652843772,1.03525633200227,1.0048652843772,1.02937419375226,170346.21721069,0.0,1.0
1999-11-24,10.25,10.25,10.25,10.25,4700,1.0048652843772,1.0048652843772,1.0048652843772,1.0048652843772,47941.7497539067,0.0,1.0
1999-11-26,10.25,10.31,10.25,10.31,2200,1.0048652843772,1.01074742262722,1.0048652843772,1.01074742262722,22440.8190337436,0.0,1.0
1999-11-29,10.25,10.38,10.06,10.38,20800,1.0048652843772,1.01760991725223,0.986238513252163,1.01760991725223,212167.743591757,0.0,1.0
1999-11-30,10.0,10.0,9.813,10.0,34500,0.98035637500215,0.98035637500215,0.96202371078961,0.98035637500215,351912.84393825,0.0,1.0
1999-12-01,10.06,10.13,10.0,10.0,800,0.986238513252163,0.993101007877178,0.98035637500215,0.98035637500215,8160.29783045217,0.0,1.0
1999-12-02,9.938,10.06,9.938,10.0,5100,0.974278165477137,0.986238513252163,0.974278165477137,0.98035637500215,52021.8986691326,0.0,1.0
1999-12-03,10.13,10.13,9.938,9.938,2600,0.993101007877178,0.993101007877178,0.974278165477137,0.974278165477137,26520.9679489696,0.0,1.0
1999-12-06,10.0,10.06,9.938,9.938,12200,0.98035637500215,0.986238513252163,0.974278165477137,0.974278165477137,124444.541914396,0.0,1.0
1999-12-07,9.938,10.0,9.938,10.0,7900,0.974278165477137,0.98035637500215,0.974278165477137,0.98035637500215,80582.9410757152,0.0,1.0
1999-12-08,10.0,10.06,9.875,10.06,9100,0.98035637500215,0.986238513252163,0.968101920314623,0.986238513252163,92823.3878213935,0.0,1.0
1999-12-09,10.0,10.13,9.938,9.938,9200,0.98035637500215,0.993101007877178,0.974278165477137,0.974278165477137,93843.4250502,0.0,1.0
1999-12-10,10.06,10.25,10.0,10.0,9200,0.986238513252163,1.0048652843772,0.98035637500215,0.98035637500215,93843.4250501999,0.0,1.0
1999-12-13,10.25,10.38,10.0,10.0,14000,1.0048652843772,1.01760991725223,0.98035637500215,0.98035637500215,142805.212032914,0.0,1.0
1999-12-14,10.19,10.25,10.19,10.25,5900,0.998983146127191,1.0048652843772,0.998983146127191,1.0048652843772,60182.1964995848,0.0,1.0
1999-12-15,9.875,10.0,9.75,9.875,21000,0.968101920314623,0.98035637500215,0.955847465627096,0.968101920314623,214207.818049369,0.0,1.0
1999-12-16,9.875,10.0,9.688,10.0,7600,0.968101920314623,0.98035637500215,0.949769256102083,0.98035637500215,77522.8293892956,0.0,1.0
1999-12-17,9.75,9.75,9.75,9.75,9800,0.955847465627096,0.955847465627096,0.955847465627096,0.955847465627096,99963.6484230391,0.0,1.0
1999-12-20,10.44,10.56,9.688,9.688,16400,1.02349205550224,1.03525633200227,0.949769256102083,0.949769256102083,167286.10552427,0.0,1.0
1999-12-21,10.19,10.56,9.813,10.56,14200,0.998983146127191,1.03525633200227,0.96202371078961,1.03525633200227,144845.286490526,0.0,1.0
1999-12-22,9.938,10.06,9.938,10.06,6700,0.974278165477137,0.986238513252163,0.974278165477137,0.986238513252163,68342.4943300369,0.0,1.0
1999-12-23,9.375,10.0,8.938,10.0,41100,0.919084101564515,0.98035637500215,0.876242527976922,0.98035637500215,419235.301039481,0.0,1.0
1999-12-27,9.938,9.938,9.5,9.5,22000,0.974278165477137,0.974278165477137,0.931338556252042,0.931338556252042,224408.190337435,0.0,1.0
1999-12-28,10.31,10.38,10.0,10.0,25500,1.01074742262722,1.01760991725223,0.98035637500215,0.98035637500215,260109.493345662,0.0,1.0
1999-12-29,10.31,10.31,10.31,10.31,10000,1.01074742262722,1.01074742262722,1.01074742262722,1.01074742262722,102003.722880652,0.0,1.0
1999-12-30,10.31,10.31,10.31,10.31,3000,1.01074742262722,1.01074742262722,1.01074742262722,1.01074742262722,30601.1168641955,0.0,1.0
1999-12-31,10.56,10.56,10.31,10.31,22100,1.03525633200227,1.03525633200227,1.01074742262722,1.01074742262722,225428.227566241,0.0,1.0
2000-01-03,10.0,10.5,10.0,10.5,6900,0.98035637500215,1.02937419375226,0.98035637500215,1.02937419375226,70382.56878765,0.0,1.0
2000-01-04,10.0,10.0,9.938,9.938,8400,0.98035637500215,0.98035637500215,0.974278165477137,0.974278165477137,85683.1272197478,0.0,1.0
2000-01-05,10.06,10.31,9.938,9.938,5900,0.986238513252163,1.01074742262722,0.974278165477137,0.974278165477137,60182.1964995848,0.0,1.0
2000-01-06,10.0,10.06,10.0,10.06,17900,0.98035637500215,0.986238513252163,0.98035637500215,0.986238513252163,182586.663956367,0.0,1.0
2000-01-07,10.13,10.13,10.0,10.0,6300,0.993101007877178,0.993101007877178,0.98035637500215,0.98035637500215,64262.3454148109,0.0,1.0
2000-01-10,10.13,10.31,10.06,10.06,13300,0.993101007877178,1.01074742262722,0.986238513252163,0.986238513252163,135664.951431267,0.0,1.0
2000-01-11,10.19,10.19,10.06,10.06,9600,0.998983146127191,0.998983146127191,0.986238513252163,0.986238513252163,97923.573965426,0.0,1.0
2000-01-12,10.31,10.31,10.13,10.13,8800,1.01074742262722,1.01074742262722,0.993101007877178,0.993101007877178,89763.2761349736,0.0,1.0
2000-01-13,10.5,10.5,10.25,10.25,10600,1.02937419375226,1.02937419375226,1.0048652843772,1.0048652843772,108123.946253491,0.0,1.0
2000-01-14,10.81,10.81,10.69,10.69,50900,1.05976524137732,1.05976524137732,1.0480009648773,1.0480009648773,519198.949462521,0.0,1.0
2000-01-18,10.63,10.69,10.56,10.69,9200,1.04211882662729,1.0480009648773,1.03525633200227,1.0480009648773,93843.4250501996,0.0,1.0
2000-01-19,10.63,10.69,10.5,10.5,13500,1.04211882662729,1.0480009648773,1.02937419375226,1.02937419375226,137705.02588888,0.0,1.0
2000-01-20,10.5,10.63,10.5,10.63,2900,1.02937419375226,1.04211882662729,1.02937419375226,1.04211882662729,29581.079635389,0.0,1.0
2000-01-21,10.31,10.38,10.31,10.38,3200,1.01074742262722,1.01760991725223,1.01074742262722,1.01760991725223,32641.1913218086,0.0,1.0
2000-01-24,9.938,10.38,9.875,10.31,34600,0.974278165477137,1.01760991725223,0.968101920314623,1.01074742262722,352932.881167056,0.0,1.0
2000-01-25,9.938,10.0,9.813,10.0,17600,0.974278165477137,0.98035637500215,0.96202371078961,0.98035637500215,179526.552269948,0.0,1.0
2000-01-26,9.875,9.938,9.75,9.938,12200,0.968101920314623,0.974278165477137,0.955847465627096,0.974278165477137,124444.541914396,0.0,1.0
2000-01-27,9.938,9.938,9.75,9.75,10600,0.974278165477137,0.974278165477137,0.955847465627096,0.955847465627096,108123.946253491,0.0,1.0
2000-01-28,9.875,10.0,9.563,10.0,17200,0.968101920314623,0.98035637500215,0.937514801414556,0.98035637500215,175446.403354722,0.0,1.0
2000-01-31,9.875,10.0,9.875,9.875,19300,0.968101920314623,0.98035637500215,0.968101920314623,0.968101920314623,196867.185159659,0.0,1.0
2000-02-01,9.938,10.25,9.813,9.875,16600,0.974278165477137,1.0048652843772,0.96202371078961,0.968101920314623,169326.179981883,0.0,1.0
2000-02-02,9.938,9.938,9.938,9.938,1400,0.974278165477137,0.974278165477137,0.974278165477137,0.974278165477137,14280.5212032913,0.0,1.0
2000-02-03,10.0,10.0,10.0,10.0,4000,0.98035637500215,0.98035637500215,0.98035637500215,0.98035637500215,40801.4891522609,0.0,1.0
2000-02-04,9.875,9.938,9.875,9.938,3900,0.968101920314623,0.974278165477137,0.968101920314623,0.974278165477137,39781.4519234543,0.0,1.0
2000-02-07,9.813,9.938,9.813,9.938,2200,0.96202371078961,0.974278165477137,0.96202371078961,0.974278165477137,22440.8190337435,0.0,1.0
2000-02-08,9.875,10.0,9.875,10.0,8100,0.968101920314623,0.98035637500215,0.968101920314623,0.98035637500215,82623.0155333282,0.0,1.0
2000-02-09,9.938,10.13,9.813,9.875,9600,0.974278165477137,0.993101007877178,0.96202371078961,0.968101920314623,97923.573965426,0.0,1.0
2000-02-10,9.875,10.31,9.875,9.875,17000,0.968101920314623,1.01074742262722,0.968101920314623,0.968101920314623,173406.328897109,0.0,1.0
2000-02-11,9.938,10.19,9.938,10.06,2800,0.974278165477137,0.998983146127191,0.974278165477137,0.986238513252163,28561.0424065826,0.0,1.0
2000-02-14,10.0,10.06,9.813,10.06,10100,0.98035637500215,0.986238513252163,0.96202371078961,0.986238513252163,103023.760109459,0.0,1.0
2000-02-15,9.688,10.06,9.625,9.938,12600,0.949769256102083,0.986238513252163,0.943593010939569,0.974278165477137,128524.690829622,0.0,1.0
2000-02-16,9.75,9.813,9.688,9.688,5100,0.955847465627096,0.96202371078961,0.949769256102083,0.949769256102083,52021.8986691326,0.0,1.0
2000-02-17,9.688,9.688,9.688,9.688,200,0.949769256102083,0.949769256102083,0.949769256102083,0.949769256102083,2040.07445761304,0.0,1.0
2000-02-18,9.688,9.875,9.563,9.688,7100,0.949769256102083,0.968101920314623,0.937514801414556,0.949769256102083,72422.643245263,0.0,1.0
2000-02-22,9.563,9.625,9.5,9.625,1900,0.937514801414556,0.943593010939569,0.931338556252042,0.943593010939569,19380.7073473239,0.0,1.0
2000-02-23,9.375,9.563,9.375,9.563,18800,0.919084101564515,0.937514801414556,0.919084101564515,0.937514801414556,191766.999015626,0.0,1.0
2000-02-24,9.188,9.375,9.188,9.375,12000,0.900751437351975,0.919084101564515,0.900751437351975,0.919084101564515,122404.467456783,0.0,1.0
2000-02-25,9.125,9.25,9.125,9.25,17900,0.894575192189462,0.906829646876989,0.894575192189462,0.906829646876989,182586.663956367,0.0,1.0
2000-02-28,9.375,9.5,9.125,9.125,7100,0.919084101564515,0.931338556252042,0.894575192189462,0.894575192189462,72422.6432452631,0.0,1.0
2000-02-29,9.5,9.5,9.38,9.38,11500,0.931338556252042,0.931338556252042,0.919574279752017,0.919574279752017,117304.28131275,0.0,1.0
2000-03-01,9.188,9.625,9.188,9.625,34400,0.900751437351975,0.943593010939569,0.900751437351975,0.943593010939569,350892.806709444,0.0,1.0
2000-03-02,9.188,9.313,9.188,9.188,11100,0.900751437351975,0.913005892039502,0.900751437351975,0.900751437351975,113224.132397524,0.0,1.0
2000-03-03,9.25,9.438,9.25,9.313,15500,0.906829646876989,0.925260346727029,0.906829646876989,0.913005892039502,158105.770465011,0.0,1.0
2000-03-06,9.313,9.5,9.188,9.188,15900,0.913005892039502,0.931338556252042,0.900751437351975,0.900751437351975,162185.919380237,0.0,1.0
2000-03-07,9.313,9.438,9.25,9.313,32900,0.913005892039502,0.925260346727029,0.906829646876989,0.913005892039502,335592.248277346,0.0,1.0
2000-03-08,9.25,9.438,9.25,9.438,11200,0.906829646876989,0.925260346727029,0.906829646876989,0.925260346727029,114244.16962633,0.0,1.0
2000-03-09,9.375,9.375,9.25,9.313,8000,0.919084101564515,0.919084101564515,0.906829646876989,0.913005892039502,81602.9783045218,0.0,1.0
2000-03-10,9.313,9.438,9.25,9.313,15900,0.913005892039502,0.925260346727029,0.906829646876989,0.913005892039502,162185.919380237,0.0,1.0
2000-03-13,9.313,9.375,9.188,9.375,8200,0.913005892039502,0.919084101564515,0.900751437351975,0.919084101564515,83643.0527621348,0.0,1.0
2000-03-14,9.375,9.375,9.25,9.25,2400,0.919084101564515,0.919084101564515,0.906829646876989,0.906829646876989,24480.8934913565,0.0,1.0
2000-03-15,9.0,9.25,8.938,9.125,22000,0.882320737501935,0.906829646876989,0.876242527976922,0.894575192189462,224408.190337435,0.0,1.0
2000-03-16,9.25,9.25,9.125,9.125,2800,0.906829646876989,0.906829646876989,0.894575192189462,0.894575192189462,28561.0424065826,0.0,1.0
2000-03-17,9.375,9.438,9.313,9.313,5000,0.919084101564515,0.925260346727029,0.913005892039502,0.913005892039502,51001.8614403261,0.0,1.0
2000-03-20,9.188,9.5,9.188,9.313,8000,0.900751437351975,0.931338556252042,0.900751437351975,0.913005892039502,81602.9783045218,0.0,1.0
2000-03-21,9.25,9.375,9.188,9.25,9300,0.906829646876989,0.919084101564515,0.900751437351975,0.906829646876989,94863.4622790065,0.0,1.0
2000-03-22,9.375,9.5,9.25,9.313,4900,0.919084101564515,0.931338556252042,0.906829646876989,0.913005892039502,49981.8242115196,0.0,1.0
2000-03-23,9.25,9.375,9.25,9.313,4200,0.906829646876989,0.919084101564515,0.906829646876989,0.913005892039502,42841.5636098739,0.0,1.0
2000-03-24,9.25,9.375,9.188,9.25,18000,0.906829646876989,0.919084101564515,0.900751437351975,0.906829646876989,183606.701185174,0.0,1.0
2000-03-27,9.438,9.438,9.313,9.375,6400,0.925260346727029,0.925260346727029,0.913005892039502,0.919084101564515,65282.3826436174,0.0,1.0
2000-03-28,9.625,9.625,9.375,9.375,14700,0.943593010939569,0.943593010939569,0.919084101564515,0.919084101564515,149945.472634559,0.0,1.0
2000-03-29,9.438,9.688,9.25,9.688,39300,0.925260346727029,0.949769256102083,0.906829646876989,0.949769256102083,400874.630920963,0.0,1.0
2000-03-30,9.5,9.563,9.25,9.25,11400,0.931338556252042,0.937514801414556,0.906829646876989,0.906829646876989,116284.244083944,0.0,1.0
2000-03-31,9.625,9.625,9.563,9.625,4800,0.943593010939569,0.943593010939569,0.937514801414556,0.943593010939569,48961.786982713,0.0,1.0
2000-04-03,9.875,9.938,9.563,9.688,14600,0.968101920314623,0.974278165477137,0.937514801414556,0.949769256102083,148925.435405752,0.0,1.0
2000-04-04,9.875,9.875,9.813,9.813,14600,0.968101920314623,0.968101920314623,0.96202371078961,0.96202371078961,148925.435405752,0.0,1.0
2000-04-05,9.813,9.813,9.688,9.688,13600,0.96202371078961,0.96202371078961,0.949769256102083,0.949769256102083,138725.063117687,0.0,1.0
2000-04-06,9.813,9.813,9.813,9.813,200,0.96202371078961,0.96202371078961,0.96202371078961,0.96202371078961,2040.07445761304,0.0,1.0
2000-04-07,9.688,9.75,9.688,9.75,3700,0.949769256102083,0.955847465627096,0.949769256102083,0.955847465627096,37741.3774658413,0.0,1.0
2000-04-10,9.688,9.688,9.375,9.375,19000,0.949769256102083,0.949769256102083,0.919084101564515,0.919084101564515,193807.073473239,0.0,1.0
2000-04-11,9.438,9.625,9.438,9.625,1800,0.925260346727029,0.943593010939569,0.925260346727029,0.943593010939569,18360.6701185174,0.0,1.0
2000-04-12,9.313,9.563,9.313,9.438,12100,0.913005892039502,0.937514801414556,0.913005892039502,0.925260346727029,123424.504685589,0.0,1.0
2000-04-13,9.25,9.5,9.25,9.375,22400,0.906829646876989,0.931338556252042,0.906829646876989,0.919084101564515,228488.339252661,0.0,1.0
2000-04-14,9.063,9.25,9.063,9.25,8700,0.888496982664448,0.906829646876989,0.888496982664448,0.906829646876989,88743.2389061674,0.0,1.0
2000-04-17,9.25,9.813,9.063,9.063,25200,0.906829646876989,0.96202371078961,0.888496982664448,0.888496982664448,257049.381659243,0.0,1.0
2000-04-18,9.438,9.438,9.313,9.313,6800,0.925260346727029,0.925260346727029,0.913005892039502,0.913005892039502,69362.5315588435,0.0,1.0
2000-04-19,9.313,9.375,9.25,9.375,3300,0.913005892039502,0.919084101564515,0.906829646876989,0.919084101564515,33661.2285506152,0.0,1.0
2000-04-20,9.5,9.938,9.313,9.313,60400,0.931338556252042,0.974278165477137,0.913005892039502,0.913005892039502,616102.486199139,0.0,1.0
2000-04-24,9.625,9.625,9.438,9.5,5800,0.943593010939569,0.943593010939569,0.925260346727029,0.931338556252042,59162.1592707783,0.0,1.0
2000-04-25,9.438,9.563,9.375,9.563,2700,0.925260346727029,0.937514801414556,0.919084101564515,0.937514801414556,27541.0051777761,0.0,1.0
2000-04-26,9.5,9.5,9.5,9.5,100,0.931338556252042,0.931338556252042,0.931338556252042,0.931338556252042,1020.03722880652,0.0,1.0
2000-04-27,9.25,9.5,9.188,9.5,10800,0.906829646876989,0.931338556252042,0.900751437351975,0.931338556252042,110164.020711104,0.0,1.0
2000-04-28,9.25,9.25,9.25,9.25,4800,0.906829646876989,0.906829646876989,0.906829646876989,0.906829646876989,48961.786982713,0.0,1.0
2000-05-01,9.563,9.688,9.438,9.438,11800,0.937514801414556,0.949769256102083,0.925260346727029,0.925260346727029,120364.39299917,0.0,1.0
2000-05-02,9.5,9.563,9.5,9.563,1100,0.931338556252042,0.937514801414556,0.931338556252042,0.937514801414556,11220.4095168717,0.0,1.0
2000-05-03,9.5,9.5,9.5,9.5,0,0.931338556252042,0.931338556252042,0.931338556252042,0.931338556252042,0,0.0,1.0
2000-05-04,9.5,9.688,9.5,9.563,16600,0.931338556252042,0.949769256102083,0.931338556252042,0.937514801414556,169326.179981883,0.0,1.0
2000-05-05,9.563,9.563,9.563,9.563,400,0.937514801414556,0.937514801414556,0.937514801414556,0.937514801414556,4080.14891522609,0.0,1.0
2000-05-08,9.563,9.563,9.563,9.563,2200,0.937514801414556,0.937514801414556,0.937514801414556,0.937514801414556,22440.8190337435,0.0,1.0
2000-05-09,9.563,9.563,9.563,9.563,3300,0.937514801414556,0.937514801414556,0.937514801414556,0.937514801414556,33661.2285506152,0.0,1.0
2000-05-10,9.563,9.563,9.563,9.563,200,0.937514801414556,0.937514801414556,0.937514801414556,0.937514801414556,2040.07445761304,0.0,1.0
2000-05-11,9.563,9.688,9.563,9.563,2900,0.937514801414556,0.949769256102083,0.937514801414556,0.937514801414556,29581.0796353891,0.0,1.0
2000-05-12,9.313,9.5,9.313,9.5,5000,0.913005892039502,0.931338556252042,0.913005892039502,0.931338556252042,51001.8614403261,0.0,1.0
2000-05-15,9.5,9.5,9.5,9.5,11700,0.931338556252042,0.931338556252042,0.931338556252042,0.931338556252042,119344.355770363,0.0,1.0
2000-05-16,9.75,9.938,9.5,9.5,16300,0.955847465627096,0.974278165477137,0.931338556252042,0.931338556252042,166266.068295463,0.0,1.0
2000-05-17,9.5,9.875,9.438,9.875,15700,0.931338556252042,0.968101920314623,0.925260346727029,0.968101920314623,160145.844922624,0.0,1.0
2000-05-18,9.375,9.438,9.313,9.438,1800,0.919084101564515,0.925260346727029,0.913005892039502,0.925260346727029,18360.6701185174,0.0,1.0
2000-05-19,9.375,9.375,9.25,9.25,400,0.919084101564515,0.919084101564515,0.906829646876989,0.906829646876989,4080.14891522609,0.0,1.0
2000-05-22,9.313,9.313,9.188,9.25,3500,0.913005892039502,0.913005892039502,0.900751437351975,0.906829646876989,35701.3030082283,0.0,1.0
2000-05-23,9.25,9.438,9.188,9.25,6100,0.906829646876989,0.925260346727029,0.900751437351975,0.906829646876989,62222.2709571978,0.0,1.0
2000-05-24,9.688,9.813,9.313,9.313,8800,0.949769256102083,0.96202371078961,0.913005892039502,0.913005892039502,89763.2761349739,0.0,1.0
2000-05-25,9.313,9.5,9.25,9.5,7900,0.913005892039502,0.931338556252042,0.906829646876989,0.931338556252042,80582.9410757152,0.0,1.0
2000-05-26,9.25,9.5,9.25,9.313,4800,0.906829646876989,0.931338556252042,0.906829646876989,0.913005892039502,48961.786982713,0.0,1.0
2000-05-30,9.438,9.438,9.25,9.25,7100,0.925260346727029,0.925260346727029,0.906829646876989,0.906829646876989,72422.643245263,0.0,1.0
2000-05-31,9.625,9.625,9.625,9.625,3300,0.943593010939569,0.943593010939569,0.943593010939569,0.943593010939569,33661.2285506152,0.0,1.0
2000-06-01,9.5,9.688,9.375,9.5,8300,0.931338556252042,0.949769256102083,0.919084101564515,0.931338556252042,84663.0899909413,0.0,1.0
2000-06-02,9.75,9.875,9.688,9.688,8300,0.955847465627096,0.968101920314623,0.949769256102083,0.949769256102083,84663.0899909413,0.0,1.0
2000-06-05,9.75,9.875,9.5,9.875,8100,0.955847465627096,0.968101920314623,0.931338556252042,0.968101920314623,82623.0155333283,0.0,1.0
2000-06-06,9.75,9.875,9.688,9.813,2800,0.955847465627096,0.968101920314623,0.949769256102083,0.96202371078961,28561.0424065826,0.0,1.0
2000-06-07,9.625,9.75,9.563,9.625,6400,0.943593010939569,0.955847465627096,0.937514801414556,0.943593010939569,65282.3826436174,0.0,1.0
2000-06-08,9.75,9.813,9.5,9.813,4400,0.955847465627096,0.96202371078961,0.931338556252042,0.96202371078961,44881.638067487,0.0,1.0
2000-06-09,9.563,9.563,9.563,9.563,1600,0.937514801414556,0.937514801414556,0.937514801414556,0.937514801414556,16320.5956609043,0.0,1.0
2000-06-12,9.625,10.06,9.563,9.563,25300,0.943593010939569,0.986238513252163,0.937514801414556,0.937514801414556,258069.41888805,0.0,1.0
2000-06-13,10.0,10.0,9.625,9.625,6500,0.98035637500215,0.98035637500215,0.943593010939569,0.943593010939569,66302.4198724239,0.0,1.0
2000-06-14,9.688,9.688,9.625,9.625,1000,0.949769256102083,0.949769256102083,0.943593010939569,0.943593010939569,10200.3722880652,0.0,1.0
2000-06-15,9.5,9.688,9.5,9.688,11100,0.931338556252042,0.949769256102083,0.931338556252042,0.949769256102083,113224.132397524,0.0,1.0
2000-06-16,9.5,9.563,9.5,9.5,3400,0.931338556252042,0.937514801414556,0.931338556252042,0.931338556252042,34681.2657794217,0.0,1.0
2000-06-19,9.5,9.625,9.5,9.625,4300,0.931338556252042,0.943593010939569,0.931338556252042,0.943593010939569,43861.6008386804,0.0,1.0
2000-06-20,9.375,9.625,9.25,9.625,10600,0.919084101564515,0.943593010939569,0.906829646876989,0.943593010939569,108123.946253491,0.0,1.0
2000-06-21,9.563,9.75,9.438,9.438,8200,0.937514801414556,0.955847465627096,0.925260346727029,0.925260346727029,83643.0527621348,0.0,1.0
2000-06-22,9.625,9.75,9.625,9.625,5500,0.943593010939569,0.955847465627096,0.943593010939569,0.943593010939569,56102.0475843587,0.0,1.0
2000-06-23,9.625,9.75,9.625,9.75,2200,0.943593010939569,0.955847465627096,0.943593010939569,0.955847465627096,22440.8190337435,0.0,1.0
2000-06-26,9.75,9.75,9.5,9.688,8500,0.955847465627096,0.955847465627096,0.931338556252042,0.949769256102083,86703.1644485544,0.0,1.0
2000-06-27,9.813,9.813,9.625,9.688,12000,0.96202371078961,0.96202371078961,0.943593010939569,0.949769256102083,122404.467456783,0.0,1.0
2000-06-28,9.813,9.813,9.813,9.813,2300,0.96202371078961,0.96202371078961,0.96202371078961,0.96202371078961,23460.85626255,0.0,1.0
2000-06-29,9.625,9.75,9.625,9.75,10300,0.943593010939569,0.955847465627096,0.943593010939569,0.955847465627096,105063.834567072,0.0,1.0
2000-06-30,9.75,9.75,9.75,9.75,2500,0.955847465627096,0.955847465627096,0.955847465627096,0.955847465627096,25500.930720163,0.0,1.0
2000-07-03,9.75,9.75,9.625,9.625,4300,0.955847465627096,0.955847465627096,0.943593010939569,0.943593010939569,43861.6008386804,0.0,1.0
2000-07-05,9.813,9.813,9.688,9.813,15600,0.96202371078961,0.96202371078961,0.949769256102083,0.96202371078961,159125.807693817,0.0,1.0
2000-07-06,9.938,10.13,9.875,9.875,49900,0.974278165477137,0.993101007877178,0.968101920314623,0.968101920314623,508998.577174454,0.0,1.0
2000-07-07,9.875,9.875,9.875,9.875,500,0.968101920314623,0.968101920314623,0.968101920314623,0.968101920314623,5100.18614403261,0.0,1.0
2000-07-10,9.813,10.06,9.813,9.875,6500,0.96202371078961,0.986238513252163,0.96202371078961,0.968101920314623,66302.4198724239,0.0,1.0
2000-07-11,9.75,9.875,9.688,9.688,3100,0.955847465627096,0.968101920314623,0.949769256102083,0.949769256102083,31621.1540930022,0.0,1.0
2000-07-12,9.938,10.0,9.75,9.75,5700,0.974278165477137,0.98035637500215,0.955847465627096,0.955847465627096,58142.1220419717,0.0,1.0
2000-07-13,10.0,10.06,9.813,9.813,2600,0.98035637500215,0.986238513252163,0.96202371078961,0.96202371078961,26520.9679489696,0.0,1.0
2000-07-14,9.875,10.0,9.813,9.813,4800,0.968101920314623,0.98035637500215,0.96202371078961,0.96202371078961,48961.786982713,0.0,1.0
2000-07-17,9.813,10.13,9.813,10.06,8700,0.96202371078961,0.993101007877178,0.96202371078961,0.986238513252163,88743.2389061673,0.0,1.0
2000-07-18,9.75,10.0,9.75,9.75,1800,0.955847465627096,0.98035637500215,0.955847465627096,0.955847465627096,18360.6701185174,0.0,1.0
2000-07-19,9.938,9.938,9.688,9.688,6800,0.974278165477137,0.974278165477137,0.949769256102083,0.949769256102083,69362.5315588434,0.0,1.0
2000-07-20,10.0,10.0,9.75,9.75,4100,0.98035637500215,0.98035637500215,0.955847465627096,0.955847465627096,41821.5263810674,0.0,1.0
2000-07-21,9.813,9.938,9.75,9.938,2800,0.96202371078961,0.974278165477137,0.955847465627096,0.974278165477137,28561.0424065826,0.0,1.0
2000-07-24,10.44,11.0,9.813,9.813,29900,1.02349205550224,1.07839201250236,0.96202371078961,0.96202371078961,304991.131413151,0.0,1.0
2000-07-25,10.19,10.31,10.19,10.31,1700,0.998983146127191,1.01074742262722,0.998983146127191,1.01074742262722,17340.6328897109,0.0,1.0
2000-07-26,9.875,10.25,9.875,10.25,4900,0.968101920314623,1.0048652843772,0.968101920314623,1.0048652843772,49981.8242115195,0.0,1.0
2000-07-27,10.0,10.0,9.875,9.875,2500,0.98035637500215,0.98035637500215,0.968101920314623,0.968101920314623,25500.930720163,0.0,1.0
2000-07-28,9.75,9.875,9.688,9.875,1600,0.955847465627096,0.968101920314623,0.949769256102083,0.968101920314623,16320.5956609043,0.0,1.0
2000-07-31,9.75,9.938,9.75,9.75,9000,0.955847465627096,0.974278165477137,0.955847465627096,0.955847465627096,91803.350592587,0.0,1.0
2000-08-01,9.938,9.938,9.938,9.938,300,0.974278165477137,0.974278165477137,0.974278165477137,0.974278165477137,3060.11168641956,0.0,1.0
2000-08-02,9.563,10.0,9.563,9.813,30800,0.937514801414556,0.98035637500215,0.937514801414556,0.96202371078961,314171.466472409,0.0,1.0
2000-08-03,9.75,9.875,9.688,9.688,6000,0.955847465627096,0.968101920314623,0.949769256102083,0.949769256102083,61202.2337283913,0.0,1.0
2000-08-04,9.875,9.875,9.875,9.875,5900,0.968101920314623,0.968101920314623,0.968101920314623,0.968101920314623,60182.1964995848,0.0,1.0
2000-08-07,9.875,9.938,9.875,9.938,8600,0.968101920314623,0.974278165477137,0.968101920314623,0.974278165477137,87723.2016773608,0.0,1.0
2000-08-08,9.875,10.0,9.875,10.0,1200,0.968101920314623,0.98035637500215,0.968101920314623,0.98035637500215,12240.4467456783,0.0,1.0
2000-08-09,9.938,9.938,9.75,9.813,700,0.974278165477137,0.974278165477137,0.955847465627096,0.96202371078961,7140.26060164565,0.0,1.0
2000-08-10,9.938,10.0,9.938,9.938,3600,0.974278165477137,0.98035637500215,0.974278165477137,0.974278165477137,36721.3402370348,0.0,1.0
2000-08-11,10.0,10.06,9.938,9.938,3900,0.98035637500215,0.986238513252163,0.974278165477137,0.974278165477137,39781.4519234543,0.0,1.0
2000-08-14,10.0,10.0,9.875,9.938,25800,0.98035637500215,0.98035637500215,0.968101920314623,0.974278165477137,263169.605032083,0.0,1.0
2000-08-15,9.688,10.0,9.688,10.0,6600,0.949769256102083,0.98035637500215,0.949769256102083,0.98035637500215,67322.4571012304,0.0,1.0
2000-08-16,9.813,9.813,9.75,9.75,4000,0.96202371078961,0.96202371078961,0.955847465627096,0.955847465627096,40801.4891522609,0.0,1.0
2000-08-17,9.875,9.875,9.75,9.875,5600,0.968101920314623,0.968101920314623,0.955847465627096,0.968101920314623,57122.0848131652,0.0,1.0
2000-08-18,9.75,9.875,9.75,9.75,4800,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,48961.786982713,0.0,1.0
2000-08-21,9.813,9.813,9.75,9.813,6300,0.96202371078961,0.96202371078961,0.955847465627096,0.96202371078961,64262.3454148108,0.0,1.0
2000-08-22,9.75,9.75,9.75,9.75,1000,0.955847465627096,0.955847465627096,0.955847465627096,0.955847465627096,10200.3722880652,0.0,1.0
2000-08-23,9.75,9.875,9.75,9.75,20300,0.955847465627096,0.968101920314623,0.955847465627096,0.955847465627096,207067.557447724,0.0,1.0
2000-08-24,9.688,9.75,9.688,9.75,3500,0.949769256102083,0.955847465627096,0.949769256102083,0.955847465627096,35701.3030082282,0.0,1.0
2000-08-25,9.75,9.75,9.688,9.75,12200,0.955847465627096,0.955847465627096,0.949769256102083,0.955847465627096,124444.541914396,0.0,1.0
2000-08-28,9.875,9.875,9.688,9.75,22200,0.968101920314623,0.968101920314623,0.949769256102083,0.955847465627096,226448.264795048,0.0,1.0
2000-08-29,9.938,9.938,9.875,9.875,13500,0.974278165477137,0.974278165477137,0.968101920314623,0.968101920314623,137705.02588888,0.0,1.0
2000-08-30,9.938,9.938,9.938,9.938,600,0.974278165477137,0.974278165477137,0.974278165477137,0.974278165477137,6120.22337283913,0.0,1.0
2000-08-31,9.875,9.938,9.875,9.938,13400,0.968101920314623,0.974278165477137,0.968101920314623,0.974278165477137,136684.988660074,0.0,1.0
2000-09-01,9.875,9.875,9.813,9.875,2000,0.968101920314623,0.968101920314623,0.96202371078961,0.968101920314623,20400.7445761304,0.0,1.0
2000-09-05,9.75,9.75,9.688,9.75,10200,0.955847465627096,0.955847465627096,0.949769256102083,0.955847465627096,104043.797338265,0.0,1.0
2000-09-06,9.75,9.75,9.688,9.75,1500,0.955847465627096,0.955847465627096,0.949769256102083,0.955847465627096,15300.5584320978,0.0,1.0
2000-09-07,9.938,9.938,9.688,9.75,10600,0.974278165477137,0.974278165477137,0.949769256102083,0.955847465627096,108123.946253491,0.0,1.0
2000-09-08,9.813,9.875,9.688,9.875,3900,0.96202371078961,0.968101920314623,0.949769256102083,0.968101920314623,39781.4519234543,0.0,1.0
2000-09-11,9.688,9.813,9.625,9.813,20100,0.949769256102083,0.96202371078961,0.943593010939569,0.96202371078961,205027.482990111,0.0,1.0
2000-09-12,9.75,9.75,9.688,9.75,14100,0.955847465627096,0.955847465627096,0.949769256102083,0.955847465627096,143825.24926172,0.0,1.0
2000-09-13,9.5,9.688,9.5,9.625,4000,0.950945683752085,0.969764398335811,0.950945683752085,0.963458126959349,39960.2213346885,0.2,1.0
2000-09-14,9.563,9.563,9.563,9.563,3600,0.957251955128546,0.957251955128546,0.957251955128546,0.957251955128546,35964.1992012196,0.0,1.0
2000-09-15,9.563,9.625,9.563,9.563,4800,0.957251955128546,0.963458126959349,0.957251955128546,0.957251955128546,47952.2656016262,0.0,1.0
2000-09-18,9.5,9.625,9.5,9.5,8900,0.950945683752085,0.963458126959349,0.950945683752085,0.950945683752085,88911.4924696819,0.0,1.0
2000-09-19,9.5,9.563,9.5,9.563,6700,0.950945683752085,0.957251955128546,0.950945683752085,0.957251955128546,66933.3707356032,0.0,1.0
2000-09-20,9.5,9.563,9.438,9.563,20600,0.950945683752085,0.957251955128546,0.944739511921282,0.957251955128546,205795.139873646,0.0,1.0
2000-09-21,9.438,9.563,9.438,9.563,5100,0.944739511921282,0.957251955128546,0.944739511921282,0.957251955128546,50949.2822017278,0.0,1.0
2000-09-22,9.375,9.438,9.375,9.375,4400,0.938433240544821,0.944739511921282,0.938433240544821,0.938433240544821,43956.2434681573,0.0,1.0
2000-09-25,9.563,9.625,9.375,9.438,12700,0.957251955128546,0.963458126959349,0.938433240544821,0.944739511921282,126873.702737636,0.0,1.0
2000-09-26,9.625,9.688,9.563,9.625,28000,0.963458126959349,0.969764398335811,0.957251955128546,0.963458126959349,279721.54934282,0.0,1.0
2000-09-27,9.813,9.813,9.625,9.625,21800,0.982276841543075,0.982276841543075,0.963458126959349,0.963458126959349,217783.206274052,0.0,1.0
2000-09-28,9.75,9.875,9.75,9.813,24500,0.975970570166614,0.988483013373878,0.975970570166614,0.982276841543075,244756.355674967,0.0,1.0
2000-09-29,9.813,9.875,9.75,9.875,18000,0.982276841543075,0.988483013373878,0.975970570166614,0.988483013373878,179820.996006098,0.0,1.0
2000-10-02,9.813,9.813,9.813,9.813,3600,0.982276841543075,0.982276841543075,0.982276841543075,0.982276841543075,35964.1992012196,0.0,1.0
2000-10-03,10.06,10.06,9.938,9.938,23000,1.00700142932063,1.00700142932063,0.994789284750339,0.994789284750339,229771.272674459,0.0,1.0
2000-10-04,9.875,10.06,9.875,9.875,10700,0.988483013373878,1.00700142932063,0.988483013373878,0.988483013373878,106893.592070292,0.0,1.0
2000-10-05,9.875,9.875,9.875,9.875,4400,0.988483013373878,0.988483013373878,0.988483013373878,0.988483013373878,43956.2434681573,0.0,1.0
2000-10-06,9.875,9.875,9.875,9.875,400,0.988483013373878,0.988483013373878,0.988483013373878,0.988483013373878,3996.02213346885,0.0,1.0
2000-10-09,9.75,9.875,9.688,9.875,24900,0.975970570166614,0.988483013373878,0.969764398335811,0.988483013373878,248752.377808436,0.0,1.0
2000-10-10,9.875,9.875,9.75,9.875,1600,0.988483013373878,0.988483013373878,0.975970570166614,0.988483013373878,15984.0885338754,0.0,1.0
2000-10-11,9.75,9.875,9.75,9.875,1500,0.975970570166614,0.988483013373878,0.975970570166614,0.988483013373878,14985.0830005082,0.0,1.0
2000-10-12,9.5,9.625,9.5,9.625,4500,0.950945683752085,0.963458126959349,0.950945683752085,0.963458126959349,44955.2490015245,0.0,1.0
2000-10-13,9.25,9.625,9.25,9.5,13600,0.925920797337557,0.963458126959349,0.925920797337557,0.950945683752085,135864.752537941,0.0,1.0
2000-10-16,9.375,9.375,9.25,9.25,4100,0.938433240544821,0.938433240544821,0.925920797337557,0.925920797337557,40959.2268680557,0.0,1.0
2000-10-17,9.188,9.375,9.188,9.375,3000,0.919714625506754,0.938433240544821,0.919714625506754,0.938433240544821,29970.1660010163,0.0,1.0
2000-10-18,9.125,9.188,9.125,9.125,5900,0.913408354130292,0.919714625506754,0.913408354130292,0.913408354130292,58941.3264686655,0.0,1.0
2000-10-19,9.188,9.438,9.188,9.188,7300,0.919714625506754,0.944739511921282,0.919714625506754,0.919714625506754,72927.4039358064,0.0,1.0
2000-10-20,9.188,9.313,9.188,9.313,8200,0.919714625506754,0.932227068714018,0.919714625506754,0.932227068714018,81918.4537361113,0.0,1.0
2000-10-23,9.188,9.25,9.188,9.25,2300,0.919714625506754,0.925920797337557,0.919714625506754,0.925920797337557,22977.1272674459,0.0,1.0
2000-10-24,9.125,9.25,9.125,9.188,5100,0.913408354130292,0.925920797337557,0.913408354130292,0.919714625506754,50949.2822017278,0.0,1.0
2000-10-25,9.125,9.188,9.063,9.188,8700,0.913408354130292,0.919714625506754,0.907202182299489,0.919714625506754,86913.4814029475,0.0,1.0
2000-10-26,9.25,9.25,9.25,9.25,1700,0.925920797337557,0.925920797337557,0.925920797337557,0.925920797337557,16983.0940672426,0.0,1.0
2000-10-27,9.125,9.375,9.125,9.313,10900,0.913408354130292,0.938433240544821,0.913408354130292,0.932227068714018,108891.603137026,0.0,1.0
2000-10-30,9.313,9.375,9.188,9.25,7500,0.932227068714018,0.938433240544821,0.919714625506754,0.925920797337557,74925.4150025409,0.0,1.0
2000-10-31,9.25,9.438,9.188,9.438,8500,0.925920797337557,0.944739511921282,0.919714625506754,0.944739511921282,84915.470336213,0.0,1.0
2000-11-01,9.313,9.563,9.313,9.313,2300,0.932227068714018,0.957251955128546,0.932227068714018,0.932227068714018,22977.1272674459,0.0,1.0
2000-11-02,9.375,9.563,9.375,9.438,3200,0.938433240544821,0.957251955128546,0.938433240544821,0.944739511921282,31968.1770677508,0.0,1.0
2000-11-03,9.375,9.438,9.313,9.313,5300,0.938433240544821,0.944739511921282,0.932227068714018,0.932227068714018,52947.2932684622,0.0,1.0
2000-11-06,9.5,9.563,9.5,9.563,6100,0.950945683752085,0.957251955128546,0.950945683752085,0.957251955128546,60939.3375354,0.0,1.0
2000-11-07,9.438,9.563,9.438,9.563,900,0.944739511921282,0.957251955128546,0.944739511921282,0.957251955128546,8991.04980030491,0.0,1.0
2000-11-08,9.438,9.438,9.438,9.438,1200,0.944739511921282,0.944739511921282,0.944739511921282,0.944739511921282,11988.0664004065,0.0,1.0
2000-11-09,9.375,9.563,9.375,9.5,7300,0.938433240544821,0.957251955128546,0.938433240544821,0.950945683752085,72927.4039358065,0.0,1.0
2000-11-10,9.375,9.625,9.375,9.625,3200,0.938433240544821,0.963458126959349,0.938433240544821,0.963458126959349,31968.1770677508,0.0,1.0
2000-11-13,9.313,9.563,9.313,9.313,11100,0.932227068714018,0.957251955128546,0.932227068714018,0.932227068714018,110889.614203761,0.0,1.0
2000-11-14,9.625,9.625,9.313,9.313,6700,0.963458126959349,0.963458126959349,0.932227068714018,0.932227068714018,66933.3707356032,0.0,1.0
2000-11-15,9.5,9.625,9.5,9.625,4000,0.950945683752085,0.963458126959349,0.950945683752085,0.963458126959349,39960.2213346885,0.0,1.0
2000-11-16,9.813,9.813,9.625,9.625,3800,0.982276841543075,0.982276841543075,0.963458126959349,0.963458126959349,37962.2102679541,0.0,1.0
2000-11-17,9.875,9.875,9.813,9.875,1900,0.988483013373878,0.988483013373878,0.982276841543075,0.988483013373878,18981.105133977,0.0,1.0
2000-11-20,9.625,9.75,9.5,9.75,4000,0.963458126959349,0.975970570166614,0.950945683752085,0.975970570166614,39960.2213346885,0.0,1.0
2000-11-21,9.62,9.62,9.62,9.62,0,0.962957629231059,0.962957629231059,0.962957629231059,0.962957629231059,0,0.0,1.0
2000-11-22,9.188,9.625,9.125,9.625,10200,0.919714625506754,0.963458126959349,0.913408354130292,0.963458126959349,101898.564403456,0.0,1.0
2000-11-24,9.625,9.625,9.188,9.188,3400,0.963458126959349,0.963458126959349,0.919714625506754,0.919714625506754,33966.1881344852,0.0,1.0
2000-11-27,9.625,9.625,9.625,9.625,900,0.963458126959349,0.963458126959349,0.963458126959349,0.963458126959349,8991.04980030491,0.0,1.0
2000-11-28,9.375,9.5,9.375,9.5,7800,0.938433240544821,0.950945683752085,0.938433240544821,0.950945683752085,77922.4316026425,0.0,1.0
2000-11-29,9.438,9.438,9.25,9.313,7700,0.944739511921282,0.944739511921282,0.925920797337557,0.932227068714018,76923.4260692753,0.0,1.0
2000-11-30,9.5,9.5,9.25,9.5,2600,0.950945683752085,0.950945683752085,0.925920797337557,0.950945683752085,25974.1438675475,0.0,1.0
2000-12-01,9.313,9.5,9.313,9.5,900,0.932227068714018,0.950945683752085,0.932227068714018,0.950945683752085,8991.04980030491,0.0,1.0
2000-12-04,9.25,9.5,9.25,9.313,6100,0.925920797337557,0.950945683752085,0.925920797337557,0.932227068714018,60939.3375353999,0.0,1.0
2000-12-05,9.625,9.688,9.25,9.438,7600,0.963458126959349,0.969764398335811,0.925920797337557,0.944739511921282,75924.4205359082,0.0,1.0
2000-12-06,9.25,9.688,9.25,9.688,3700,0.925920797337557,0.969764398335811,0.925920797337557,0.969764398335811,36963.2047345868,0.0,1.0
2000-12-07,9.375,9.438,9.375,9.375,2700,0.938433240544821,0.944739511921282,0.938433240544821,0.938433240544821,26973.1494009147,0.0,1.0
2000-12-08,9.375,9.5,9.25,9.375,25700,0.938433240544821,0.950945683752085,0.925920797337557,0.938433240544821,256744.422075373,0.0,1.0
2000-12-11,9.313,9.5,9.313,9.5,4100,0.932227068714018,0.950945683752085,0.932227068714018,0.950945683752085,40959.2268680557,0.0,1.0
2000-12-12,9.313,9.375,9.188,9.375,10100,0.932227068714018,0.938433240544821,0.919714625506754,0.938433240544821,100899.558870088,0.0,1.0
2000-12-13,8.813,9.0,8.625,8.625,5300,0.95224697784564,0.972452377239392,0.931933528187751,0.931933528187751,49051.2451986711,0.7,1.0
2000-12-14,8.938,8.938,8.625,8.75,11600,0.965753260862854,0.965753260862854,0.931933528187751,0.945439811204965,107357.44232162,0.0,1.0
2000-12-15,8.75,9.0,8.625,8.875,13600,0.945439811204965,0.972452377239392,0.931933528187751,0.958946094222178,125867.346170175,0.0,1.0
2000-12-18,8.938,9.0,8.625,8.75,31900,0.965753260862854,0.972452377239392,0.931933528187751,0.945439811204965,295232.966384454,0.0,1.0
2000-12-19,8.938,9.0,8.938,8.938,2800,0.965753260862854,0.972452377239392,0.965753260862854,0.965753260862854,25913.8653879772,0.0,1.0
2000-12-20,8.938,9.0,8.688,9.0,12700,0.965753260862854,0.972452377239392,0.938740694828427,0.972452377239392,117537.889438325,0.0,1.0
2000-12-21,8.813,8.938,8.813,8.813,8000,0.95224697784564,0.965753260862854,0.95224697784564,0.95224697784564,74039.6153942205,0.0,1.0
2000-12-22,9.25,9.25,8.938,8.938,6400,0.99946494327382,0.99946494327382,0.965753260862854,0.965753260862854,59231.6923153764,0.0,1.0
2000-12-26,9.0,9.5,9.0,9.38,41400,0.972452377239392,1.02647750930825,0.972452377239392,1.01351147761172,383155.009665091,0.0,1.0
2000-12-27,9.313,9.375,9.0,9.0,16900,1.0062721099145,1.01297122629103,0.972452377239392,0.972452377239392,156408.68752029,0.0,1.0
2000-12-28,9.063,9.125,9.063,9.125,6200,0.979259543880068,0.985958660256606,0.979259543880068,0.985958660256606,57380.7019305209,0.0,1.0
2000-12-29,9.125,9.313,9.063,9.063,26100,0.985958660256606,1.0062721099145,0.979259543880068,0.979259543880068,241554.245223644,0.0,1.0
2001-01-02,9.375,9.375,9.313,9.313,2700,1.01297122629103,1.01297122629103,1.0062721099145,1.0062721099145,24988.3701955495,0.0,1.0
2001-01-03,9.5,9.5,9.375,9.375,17300,1.02647750930825,1.02647750930825,1.01297122629103,1.01297122629103,160110.668290001,0.0,1.0
2001-01-04,9.5,9.5,9.375,9.5,5100,1.02647750930825,1.02647750930825,1.01297122629103,1.02647750930825,47200.2548138154,0.0,1.0
2001-01-05,9.5,9.5,9.375,9.5,2500,1.02647750930825,1.02647750930825,1.01297122629103,1.02647750930825,23137.3798106938,0.0,1.0
2001-01-08,9.625,9.688,9.625,9.625,20200,1.03998379232546,1.04679095896614,1.03998379232546,1.03998379232546,186950.028870407,0.0,1.0
2001-01-09,9.75,9.875,9.625,9.688,47500,1.05349007534267,1.06699635835989,1.03998379232546,1.04679095896614,439610.216403186,0.0,1.0
2001-01-10,9.938,9.938,9.688,9.688,23000,1.07380352500056,1.07380352500056,1.04679095896614,1.04679095896614,212863.894258385,0.0,1.0
2001-01-11,9.813,10.25,9.813,9.938,42300,1.06029724198335,1.10751520741153,1.06029724198335,1.07380352500056,391484.466396941,0.0,1.0
2001-01-12,10.13,10.25,10.0,10.0,70600,1.094549175715,1.10751520741153,1.0805026413771,1.0805026413771,653399.605853999,0.0,1.0
2001-01-16,10.13,10.13,10.0,10.0,23700,1.094549175715,1.094549175715,1.0805026413771,1.0805026413771,219342.360605379,0.0,1.0
2001-01-17,10.13,10.25,10.06,10.06,13700,1.094549175715,1.10751520741153,1.08698565722537,1.08698565722537,126792.841362603,0.0,1.0
2001-01-18,10.0,10.13,10.0,10.06,9300,1.0805026413771,1.094549175715,1.0805026413771,1.08698565722537,86071.0528957815,0.0,1.0
2001-01-19,10.06,10.31,10.0,10.0,9800,1.08698565722537,1.11399822325979,1.0805026413771,1.0805026413771,90698.5288579197,0.0,1.0
2001-01-22,10.06,10.19,10.06,10.19,6300,1.08698565722537,1.10103219156327,1.08698565722537,1.10103219156327,58306.1971229484,0.0,1.0
2001-01-23,10.19,10.25,10.06,10.19,7600,1.10103219156327,1.10751520741153,1.08698565722537,1.10103219156327,70337.6346245093,0.0,1.0
2001-01-24,10.13,10.25,10.06,10.25,2100,1.094549175715,1.10751520741153,1.08698565722537,1.10751520741153,19435.399040983,0.0,1.0
2001-01-25,10.13,10.13,10.0,10.06,8500,1.094549175715,1.094549175715,1.0805026413771,1.08698565722537,78667.0913563596,0.0,1.0
2001-01-26,10.25,10.31,10.0,10.13,25400,1.10751520741153,1.11399822325979,1.0805026413771,1.094549175715,235075.77887665,0.0,1.0
2001-01-29,10.02,10.31,9.95,10.31,29300,1.08266364665986,1.11399822325979,1.07510012817022,1.11399822325979,271170.091381332,0.0,1.0
2001-01-30,10.02,10.25,10.01,10.01,4000,1.08266364665986,1.10751520741153,1.08158314401848,1.08158314401848,37019.8076971101,0.0,1.0
2001-01-31,10.02,10.02,10.01,10.01,3200,1.08266364665986,1.08266364665986,1.08158314401848,1.08158314401848,29615.8461576881,0.0,1.0
2001-02-01,10.2,10.25,10.0,10.01,7700,1.10211269420464,1.10751520741153,1.0805026413771,1.08158314401848,71263.1298169375,0.0,1.0
2001-02-02,11.0,11.6,10.18,10.25,31200,1.18855290551481,1.25338306399744,1.09995168892189,1.10751520741153,288754.50003746,0.0,1.0
2001-02-05,10.38,10.95,10.25,10.8,15600,1.12156174174943,1.18315039230793,1.10751520741153,1.16694285268727,144377.25001873,0.0,1.0
2001-02-06,10.15,10.25,10.15,10.25,3400,1.09671018099776,1.10751520741153,1.09671018099776,1.10751520741153,31466.8365425437,0.0,1.0
2001-02-07,10.2,10.24,10.01,10.15,5300,1.10211269420464,1.10643470477015,1.08158314401848,1.09671018099776,49051.2451986713,0.0,1.0
2001-02-08,10.0,10.25,9.5,10.01,28700,1.0805026413771,1.10751520741153,1.02647750930825,1.08158314401848,265617.120226767,0.0,1.0
2001-02-09,10.0,10.19,10.0,10.0,4400,1.0805026413771,1.10103219156327,1.0805026413771,1.0805026413771,40721.7884668214,0.0,1.0
2001-02-12,10.25,10.25,10.0,10.0,4500,1.10751520741153,1.10751520741153,1.0805026413771,1.0805026413771,41647.283659249,0.0,1.0
2001-02-13,10.45,10.45,10.03,10.15,12000,1.12912526023907,1.12912526023907,1.08374414930123,1.09671018099776,111059.423091331,0.0,1.0
2001-02-14,10.6,10.65,10.35,10.45,19700,1.14533279985973,1.15073531306661,1.1183202338253,1.12912526023907,182322.552908268,0.0,1.0
2001-02-15,10.55,10.75,10.51,10.61,26600,1.13993028665284,1.16154033948039,1.13560827608733,1.14641330250111,246181.721185784,0.0,1.0
2001-02-16,10.1,10.45,10.05,10.45,10800,1.09130766779087,1.12912526023907,1.08590515458399,1.12912526023907,99953.480782198,0.0,1.0
2001-02-20,10.05,10.1,10.05,10.1,5100,1.08590515458399,1.09130766779087,1.08590515458399,1.09130766779087,47200.2548138155,0.0,1.0
2001-02-21,10.2,10.5,10.05,10.2,10700,1.10211269420464,1.13452777344596,1.08590515458399,1.10211269420464,99027.9855897703,0.0,1.0
2001-02-22,10.4,10.5,10.05,10.3,9500,1.12372274703219,1.13452777344596,1.08590515458399,1.11291772061842,87922.0432806365,0.0,1.0
2001-02-23,10.35,10.63,10.35,10.4,2900,1.1183202338253,1.14857430778386,1.1183202338253,1.12372274703219,26839.3605804049,0.0,1.0
2001-02-26,10.37,10.4,10.15,10.37,4500,1.12048123910806,1.12372274703219,1.09671018099776,1.12048123910806,41647.2836592488,0.0,1.0
2001-02-27,10.54,10.54,10.37,10.37,3700,1.13884978401147,1.13884978401147,1.12048123910806,1.12048123910806,34243.3221198268,0.0,1.0
2001-02-28,10.3,10.54,10.26,10.54,6600,1.11291772061842,1.13884978401147,1.10859571005291,1.13884978401147,61082.6827002316,0.0,1.0
2001-03-01,10.4,10.45,10.15,10.45,15800,1.12372274703219,1.12912526023907,1.09671018099776,1.12912526023907,146228.240403585,0.0,1.0
2001-03-02,10.25,10.39,10.2,10.39,3500,1.10751520741153,1.12264224439081,1.10211269420464,1.12264224439081,32392.3317349715,0.0,1.0
2001-03-05,10.28,10.5,10.16,10.45,4500,1.11075671533566,1.13452777344596,1.09779068363914,1.12912526023907,41647.2836592491,0.0,1.0
2001-03-06,10.33,10.34,10.3,10.3,1800,1.11615922854255,1.11723973118392,1.11291772061842,1.11291772061842,16658.9134636996,0.0,1.0
2001-03-07,10.33,10.45,10.2,10.23,4200,1.11615922854255,1.12912526023907,1.10211269420464,1.10535420212878,38870.7980819656,0.0,1.0
2001-03-08,10.19,10.21,10.19,10.21,1000,1.10103219156327,1.10319319684602,1.10103219156327,1.10319319684602,9254.95192427754,0.0,1.0
2001-03-09,10.27,10.3,10.19,10.19,3100,1.10967621269428,1.11291772061842,1.10103219156327,1.10103219156327,28690.3509652605,0.0,1.0
2001-03-12,10.45,10.45,10.35,10.37,7900,1.12912526023907,1.12912526023907,1.1183202338253,1.12048123910806,73114.1202017928,0.0,1.0
2001-03-13,10.53,10.53,10.35,10.5,4100,1.13776928137009,1.13776928137009,1.1183202338253,1.13452777344596,37945.302889538,0.0,1.0
2001-03-14,10.55,10.55,10.4,10.5,1600,1.16154033948039,1.16154033948039,1.14502554792379,1.15603540896152,14532.4268355167,0.2,1.0
2001-03-15,10.5,10.65,10.45,10.61,14100,1.15603540896152,1.17255020051811,1.15053047844266,1.16814625610302,128067.011487992,0.0,1.0
2001-03-16,10.25,10.6,10.25,10.4,5600,1.1285107563672,1.16704526999925,1.1285107563672,1.14502554792379,50863.4939243086,0.0,1.0
2001-03-19,9.92,10.25,9.8,10.25,19700,1.09217821494269,1.1285107563672,1.07896638169742,1.1285107563672,178930.505412301,0.0,1.0
2001-03-20,10.6,10.65,9.95,9.95,14200,1.16704526999925,1.17255020051811,1.09548117325401,1.09548117325401,128975.288165211,0.0,1.0
2001-03-21,10.4,10.62,10.35,10.62,5400,1.14502554792379,1.16924724220679,1.13952061740493,1.16924724220679,49046.9405698692,0.0,1.0
2001-03-22,10.35,10.41,10.28,10.35,2500,1.13952061740493,1.14612653402756,1.13181371467852,1.13952061740493,22706.9169304949,0.0,1.0
2001-03-23,10.15,10.54,10.1,10.4,27700,1.11750089532947,1.16043935337661,1.11199596481061,1.14502554792379,251592.639589884,0.0,1.0
2001-03-26,10.12,10.3,10.11,10.2,9800,1.11419793701815,1.13401568688606,1.11309695091438,1.12300582584833,89011.1143675403,0.0,1.0
2001-03-27,10.2,10.24,10.1,10.19,8100,1.12300582584833,1.12740977026343,1.11199596481061,1.12190483974456,73570.4108548039,0.0,1.0
2001-03-28,10.1,10.25,10.1,10.2,23600,1.11199596481061,1.1285107563672,1.11199596481061,1.12300582584833,214353.295823871,0.0,1.0
2001-03-29,10.1,10.1,10.1,10.1,2300,1.11199596481061,1.11199596481061,1.11199596481061,1.11199596481061,20890.3635760553,0.0,1.0
2001-03-30,10.2,10.24,10.19,10.19,4700,1.12300582584833,1.12740977026343,1.12190483974456,1.12190483974456,42689.0038293307,0.0,1.0
2001-04-02,10.16,10.24,10.16,10.24,4700,1.11860188143324,1.12740977026343,1.11860188143324,1.12740977026343,42689.0038293306,0.0,1.0
2001-04-03,10.19,10.19,10.15,10.18,2500,1.12190483974456,1.12190483974456,1.11750089532947,1.12080385364079,22706.916930495,0.0,1.0
2001-04-04,10.2,10.2,10.15,10.2,5900,1.12300582584833,1.12300582584833,1.11750089532947,1.12300582584833,53588.3239559683,0.0,1.0
2001-04-05,10.2,10.25,10.15,10.15,64300,1.12300582584833,1.1285107563672,1.11750089532947,1.11750089532947,584021.903452332,0.0,1.0
2001-04-06,10.15,10.3,10.15,10.3,20200,1.11750089532947,1.13401568688606,1.11750089532947,1.13401568688606,183471.888798399,0.0,1.0
2001-04-09,10.25,10.25,10.1,10.1,7200,1.1285107563672,1.1285107563672,1.11199596481061,1.11199596481061,65395.9207598254,0.0,1.0
2001-04-10,10.25,10.3,10.25,10.25,8200,1.1285107563672,1.13401568688606,1.1285107563672,1.1285107563672,74478.6875320233,0.0,1.0
2001-04-11,10.25,10.25,10.15,10.15,2700,1.1285107563672,1.1285107563672,1.11750089532947,1.11750089532947,24523.4702849345,0.0,1.0
2001-04-12,10.11,10.29,10.11,10.25,3000,1.11309695091438,1.13291470078229,1.11309695091438,1.1285107563672,27248.3003165939,0.0,1.0
2001-04-16,10.2,10.3,10.1,10.1,15300,1.12300582584833,1.13401568688606,1.11199596481061,1.11199596481061,138966.33161463,0.0,1.0
2001-04-17,10.2,10.3,10.2,10.3,16200,1.12300582584833,1.13401568688606,1.12300582584833,1.13401568688606,147140.821709608,0.0,1.0
2001-04-18,10.22,10.22,10.12,10.12,3200,1.12520779805588,1.12520779805588,1.11419793701815,1.11419793701815,29064.8536710335,0.0,1.0
2001-04-19,10.15,10.3,10.13,10.16,23100,1.11750089532947,1.13401568688606,1.11529892312192,1.11860188143324,209811.912437773,0.0,1.0
2001-04-20,10.3,10.3,10.25,10.25,4300,1.13401568688606,1.13401568688606,1.1285107563672,1.1285107563672,39055.8971204514,0.0,1.0
2001-04-23,10.25,10.6,10.25,10.4,12500,1.1285107563672,1.16704526999925,1.1285107563672,1.14502554792379,113534.584652475,0.0,1.0
2001-04-24,10.35,10.4,10.2,10.2,6200,1.13952061740493,1.14502554792379,1.12300582584833,1.12300582584833,56313.1539876273,0.0,1.0
2001-04-25,10.25,10.4,10.2,10.4,4300,1.1285107563672,1.14502554792379,1.12300582584833,1.14502554792379,39055.8971204513,0.0,1.0
2001-04-26,10.4,10.5,10.2,10.25,6700,1.14502554792379,1.15603540896152,1.12300582584833,1.1285107563672,60854.5373737265,0.0,1.0
2001-04-27,10.35,10.4,10.2,10.4,4100,1.13952061740493,1.14502554792379,1.12300582584833,1.14502554792379,37239.3437660116,0.0,1.0
2001-04-30,10.35,10.4,10.2,10.4,9000,1.13952061740493,1.14502554792379,1.12300582584833,1.14502554792379,81744.9009497816,0.0,1.0
2001-05-01,10.6,10.84,10.35,10.35,10600,1.16704526999925,1.1934689364898,1.13952061740493,1.13952061740493,96277.3277852985,0.0,1.0
2001-05-02,10.6,10.8,10.5,10.8,5500,1.16704526999925,1.18906499207471,1.15603540896152,1.18906499207471,49955.2172470888,0.0,1.0
2001-05-03,10.8,10.8,10.65,10.65,1300,1.18906499207471,1.18906499207471,1.17255020051811,1.17255020051811,11807.5968038573,0.0,1.0
2001-05-04,10.77,10.8,10.75,10.8,6300,1.18576203376339,1.18906499207471,1.18356006155584,1.18906499207471,57221.4306648472,0.0,1.0
2001-05-07,10.6,10.7,10.5,10.67,6000,1.16704526999925,1.17805513103698,1.15603540896152,1.17475217272566,54496.6006331878,0.0,1.0
2001-05-08,10.66,10.8,10.66,10.66,1400,1.17365118662189,1.18906499207471,1.17365118662189,1.17365118662189,12715.8734810771,0.0,1.0
2001-05-09,10.75,10.75,10.68,10.68,1800,1.18356006155584,1.18356006155584,1.17585315882943,1.17585315882943,16348.9801899564,0.0,1.0
2001-05-10,10.75,10.95,10.6,10.95,9800,1.18356006155584,1.2055797836313,1.16704526999925,1.2055797836313,89011.1143675404,0.0,1.0
2001-05-11,10.55,10.75,10.5,10.75,2700,1.16154033948039,1.18356006155584,1.15603540896152,1.18356006155584,24523.4702849344,0.0,1.0
2001-05-14,10.75,10.95,10.65,10.65,7200,1.18356006155584,1.2055797836313,1.17255020051811,1.17255020051811,65395.9207598256,0.0,1.0
2001-05-15,10.6,10.8,10.6,10.71,2600,1.16704526999925,1.18906499207471,1.16704526999925,1.17915611714075,23615.1936077147,0.0,1.0
2001-05-16,10.7,10.84,10.55,10.84,1500,1.17805513103698,1.1934689364898,1.16154033948039,1.1934689364898,13624.1501582969,0.0,1.0
2001-05-17,10.85,10.85,10.7,10.8,6300,1.19456992259357,1.19456992259357,1.17805513103698,1.18906499207471,57221.4306648473,0.0,1.0
2001-05-18,10.8,10.85,10.4,10.81,13200,1.18906499207471,1.19456992259357,1.14502554792379,1.19016597817848,119892.521393013,0.0,1.0
2001-05-21,10.85,10.9,10.7,10.85,2900,1.19456992259357,1.20007485311244,1.17805513103698,1.19456992259357,26340.0236393742,0.0,1.0
2001-05-22,10.89,10.89,10.75,10.75,4900,1.19897386700866,1.19897386700866,1.18356006155584,1.18356006155584,44505.5571837702,0.0,1.0
2001-05-23,10.76,10.9,10.76,10.79,7200,1.18466104765962,1.20007485311244,1.18466104765962,1.18796400597093,65395.9207598252,0.0,1.0
2001-05-24,10.65,10.75,10.65,10.75,2200,1.17255020051811,1.18356006155584,1.17255020051811,1.18356006155584,19982.0868988356,0.0,1.0
2001-05-25,10.65,10.75,10.65,10.65,2500,1.17255020051811,1.18356006155584,1.17255020051811,1.17255020051811,22706.916930495,0.0,1.0
2001-05-29,10.8,10.85,10.65,10.85,4300,1.18906499207471,1.19456992259357,1.17255020051811,1.19456992259357,39055.8971204512,0.0,1.0
2001-05-30,10.86,10.92,10.83,10.85,6600,1.19567090869734,1.20227682531998,1.19236795038603,1.19456992259357,59946.2606965069,0.0,1.0
2001-05-31,10.8,10.86,10.77,10.86,1700,1.18906499207471,1.19567090869734,1.18576203376339,1.19567090869734,15440.7035127365,0.0,1.0
2001-06-01,10.85,10.85,10.8,10.8,1900,1.19456992259357,1.19456992259357,1.18906499207471,1.18906499207471,17257.2568671762,0.0,1.0
2001-06-04,10.87,10.9,10.85,10.85,5100,1.19677189480112,1.20007485311244,1.19456992259357,1.19456992259357,46322.1105382096,0.0,1.0
2001-06-05,10.95,10.95,10.74,10.95,6700,1.2055797836313,1.2055797836313,1.18245907545207,1.2055797836313,60854.5373737265,0.0,1.0
2001-06-06,10.9,10.9,10.7,10.7,1700,1.20007485311244,1.20007485311244,1.17805513103698,1.17805513103698,15440.7035127365,0.0,1.0
2001-06-07,10.77,10.94,10.75,10.9,2000,1.18576203376339,1.20447879752753,1.18356006155584,1.20007485311244,18165.5335443959,0.0,1.0
2001-06-08,10.85,10.85,10.76,10.76,1700,1.19456992259357,1.19456992259357,1.18466104765962,1.18466104765962,15440.7035127366,0.0,1.0
2001-06-11,10.8,11.0,10.8,10.95,6800,1.18906499207471,1.21108471415016,1.18906499207471,1.2055797836313,61762.8140509461,0.0,1.0
2001-06-12,10.71,10.9,10.67,10.8,3000,1.17915611714075,1.20007485311244,1.17475217272566,1.18906499207471,27248.300316594,0.0,1.0
2001-06-13,10.68,10.8,10.68,10.72,3700,1.19787288090489,1.21133212675775,1.19787288090489,1.20235929618918,32988.4753465235,0.2,1.0
2001-06-14,10.75,10.85,10.75,10.76,3600,1.20572410765239,1.21694014586311,1.20572410765239,1.20684571147347,32096.8949317527,0.0,1.0
2001-06-15,10.75,10.75,10.68,10.75,2300,1.20572410765239,1.20572410765239,1.19787288090489,1.20572410765239,20506.3495397309,0.0,1.0
2001-06-18,10.67,10.75,10.49,10.75,13100,1.19675127708382,1.20572410765239,1.17656240830452,1.20572410765239,116797.034334988,0.0,1.0
2001-06-19,10.55,10.66,10.4,10.57,13900,1.18329203123095,1.19562967326275,1.16646797391487,1.1855352388731,123929.677653156,0.0,1.0
2001-06-20,10.25,10.6,10.2,10.59,20700,1.14964391659879,1.18890005033631,1.14403589749343,1.18777844651524,184557.145857578,0.0,1.0
2001-06-21,10.19,10.28,9.75,10.28,21800,1.14291429367236,1.15300872806201,1.09356372554519,1.15300872806201,194364.530420058,0.0,1.0
2001-06-22,10.09,10.09,10.09,10.09,5500,1.13169825546164,1.13169825546164,1.13169825546164,1.13169825546164,49036.9228123998,0.0,1.0
2001-06-25,10.16,10.24,10.12,10.12,5200,1.13954948220915,1.14852231277772,1.13506306692486,1.13506306692486,46362.1815680869,0.0,1.0
2001-06-26,10.35,10.5,10.26,10.26,18600,1.16085995480951,1.17768401212559,1.15076552041987,1.15076552041987,165833.957147389,0.0,1.0
2001-06-27,10.65,10.65,10.35,10.45,32000,1.19450806944167,1.19450806944167,1.16085995480951,1.17207599302023,285305.73272669,0.0,1.0
2001-06-28,10.65,10.65,10.53,10.53,3500,1.19450806944167,1.19450806944167,1.18104882358881,1.18104882358881,31205.3145169818,0.0,1.0
2001-06-29,10.75,10.75,10.5,10.74,17100,1.20572410765239,1.20572410765239,1.17768401212559,1.20460250383132,152460.250925825,0.0,1.0
2001-07-02,10.75,10.8,10.71,10.8,11200,1.20572410765239,1.21133212675775,1.20123769236811,1.21133212675775,99857.0064543416,0.0,1.0
2001-07-03,10.95,10.95,10.85,10.85,21400,1.22815618407383,1.22815618407383,1.21694014586311,1.21694014586311,190798.208760974,0.0,1.0
2001-07-05,10.85,10.9,10.85,10.9,200,1.21694014586311,1.22254816496847,1.21694014586311,1.22254816496847,1783.16082954181,0.0,1.0
2001-07-06,10.8,10.8,10.8,10.8,500,1.21133212675775,1.21133212675775,1.21133212675775,1.21133212675775,4457.90207385454,0.0,1.0
2001-07-09,10.8,10.84,10.76,10.8,2400,1.21133212675775,1.21581854204204,1.20684571147347,1.21133212675775,21397.9299545018,0.0,1.0
2001-07-10,10.5,10.65,10.43,10.5,11900,1.17768401212559,1.19450806944167,1.16983278537809,1.17768401212559,106098.069357738,0.0,1.0
2001-07-11,10.6,10.68,10.49,10.5,14300,1.18890005033631,1.19787288090489,1.17656240830452,1.17768401212559,127495.99931224,0.0,1.0
2001-07-12,10.5,10.5,10.45,10.5,23400,1.17768401212559,1.17768401212559,1.17207599302023,1.17768401212559,208629.817056392,0.0,1.0
2001-07-13,10.64,10.64,10.5,10.64,2900,1.1933864656206,1.1933864656206,1.17768401212559,1.1933864656206,25855.8320283563,0.0,1.0
2001-07-16,10.6,10.64,10.51,10.64,1600,1.18890005033631,1.1933864656206,1.17880561594667,1.1933864656206,14265.2866363345,0.0,1.0
2001-07-17,10.6,10.69,10.51,10.6,6700,1.18890005033631,1.19899448472596,1.17880561594667,1.18890005033631,59735.8877896508,0.0,1.0
2001-07-18,10.54,10.6,10.54,10.6,17300,1.18217042740988,1.18890005033631,1.18217042740988,1.18890005033631,154243.411755367,0.0,1.0
2001-07-19,10.56,10.7,10.55,10.6,6800,1.18441363505203,1.20011608854703,1.18329203123095,1.18890005033631,60627.4682044213,0.0,1.0
2001-07-20,10.6,10.66,10.6,10.66,2300,1.18890005033631,1.19562967326275,1.18890005033631,1.19562967326275,20506.3495397309,0.0,1.0
2001-07-23,10.69,10.69,10.55,10.6,6400,1.19899448472596,1.19899448472596,1.18329203123095,1.18890005033631,57061.146545338,0.0,1.0
2001-07-24,10.66,10.69,10.6,10.6,2300,1.19562967326275,1.19899448472596,1.18890005033631,1.18890005033631,20506.3495397307,0.0,1.0
2001-07-25,10.64,10.66,10.55,10.55,3000,1.1933864656206,1.19562967326275,1.18329203123095,1.18329203123095,26747.4124431272,0.0,1.0
2001-07-26,10.8,10.82,10.6,10.66,4500,1.21133212675775,1.2135753343999,1.18890005033631,1.19562967326275,40121.1186646908,0.0,1.0
2001-07-27,10.8,10.88,10.68,10.83,7600,1.21133212675775,1.22030495732633,1.19787288090489,1.21469693822097,67760.111522589,0.0,1.0
2001-07-30,10.76,10.95,10.76,10.95,1900,1.20684571147347,1.22815618407383,1.20684571147347,1.22815618407383,16940.0278806471,0.0,1.0
2001-07-31,10.78,10.91,10.7,10.81,3400,1.20908891911561,1.22366976878955,1.20011608854703,1.21245373057883,30313.7341022107,0.0,1.0
2001-08-01,10.88,10.95,10.81,10.81,2900,1.22030495732633,1.22815618407383,1.21245373057883,1.21245373057883,25855.8320283562,0.0,1.0
2001-08-02,10.78,10.79,10.78,10.79,2200,1.20908891911561,1.21021052293668,1.20908891911561,1.21021052293668,19614.7691249599,0.0,1.0
2001-08-03,10.85,10.9,10.78,10.8,16300,1.21694014586311,1.22254816496847,1.20908891911561,1.21133212675775,145327.607607658,0.0,1.0
2001-08-06,10.78,10.9,10.78,10.89,8900,1.20908891911561,1.22254816496847,1.20908891911561,1.2214265611474,79350.6569146105,0.0,1.0
2001-08-07,11.0,11.0,10.79,11.0,17300,1.23376420317919,1.23376420317919,1.21021052293668,1.23376420317919,154243.411755367,0.0,1.0
2001-08-08,11.0,11.15,10.78,11.0,14400,1.23376420317919,1.25058826049527,1.20908891911561,1.23376420317919,128387.579727011,0.0,1.0
2001-08-09,11.05,11.15,10.78,11.15,13200,1.23937222228455,1.25058826049527,1.20908891911561,1.25058826049527,117688.61474976,0.0,1.0
2001-08-10,11.1,11.17,10.9,10.95,8200,1.24498024138991,1.25283146813742,1.22254816496847,1.22815618407383,73109.5940112144,0.0,1.0
2001-08-13,11.0,11.17,10.89,11.17,6700,1.23376420317919,1.25283146813742,1.2214265611474,1.25283146813742,59735.8877896508,0.0,1.0
2001-08-14,10.9,10.95,10.79,10.8,10200,1.22254816496847,1.22815618407383,1.21021052293668,1.21133212675775,90941.2023066325,0.0,1.0
2001-08-15,10.95,10.97,10.87,10.97,2200,1.22815618407383,1.23039939171598,1.21918335350526,1.23039939171598,19614.76912496,0.0,1.0
2001-08-16,10.97,10.97,10.96,10.96,2700,1.23039939171598,1.23039939171598,1.22927778789491,1.22927778789491,24072.6711988144,0.0,1.0
2001-08-17,10.98,10.99,10.98,10.98,5800,1.23152099553705,1.23264259935812,1.23152099553705,1.23152099553705,51711.6640567124,0.0,1.0
2001-08-20,11.0,11.06,10.85,11.0,12100,1.23376420317919,1.24049382610563,1.21694014586311,1.23376420317919,107881.23018728,0.0,1.0
2001-08-21,10.8,11.09,10.79,11.09,7700,1.21133212675775,1.24385863756884,1.21021052293668,1.24385863756884,68651.6919373599,0.0,1.0
2001-08-22,11.02,11.03,10.84,10.84,3300,1.23600741082134,1.23712901464241,1.21581854204204,1.21581854204204,29422.1536874398,0.0,1.0
2001-08-23,11.0,11.04,10.86,10.86,3000,1.23376420317919,1.23825061846348,1.21806174968419,1.21806174968419,26747.4124431272,0.0,1.0
2001-08-24,10.91,11.0,10.91,11.0,1000,1.22366976878955,1.23376420317919,1.22366976878955,1.23376420317919,8915.80414770901,0.0,1.0
2001-08-27,10.85,10.95,10.79,10.95,4700,1.21694014586311,1.22815618407383,1.21021052293668,1.22815618407383,41904.2794942326,0.0,1.0
2001-08-28,10.8,11.0,10.8,10.9,5700,1.21133212675775,1.23376420317919,1.21133212675775,1.22254816496847,50820.0836419417,0.0,1.0
2001-08-29,10.8,10.95,10.79,10.85,5800,1.21133212675775,1.22815618407383,1.21021052293668,1.21694014586311,51711.6640567126,0.0,1.0
2001-08-30,10.95,11.05,10.93,11.05,4700,1.22815618407383,1.23937222228455,1.22591297643169,1.23937222228455,41904.2794942326,0.0,1.0
2001-08-31,10.9,11.05,10.8,10.8,5100,1.22254816496847,1.23937222228455,1.21133212675775,1.21133212675775,45470.6011533163,0.0,1.0
2001-09-04,10.97,11.0,10.89,10.95,9900,1.23039939171598,1.23376420317919,1.2214265611474,1.22815618407383,88266.4610623194,0.0,1.0
2001-09-05,11.1,11.1,10.99,10.99,8600,1.24498024138991,1.24498024138991,1.23264259935812,1.23264259935812,76675.915670298,0.0,1.0
2001-09-06,10.99,11.1,10.95,11.1,12700,1.23264259935812,1.24498024138991,1.22815618407383,1.24498024138991,113230.712675905,0.0,1.0
2001-09-07,10.96,11.0,10.96,11.0,5400,1.22927778789491,1.23376420317919,1.22927778789491,1.23376420317919,48145.3423976287,0.0,1.0
2001-09-10,11.11,11.17,10.95,10.95,6300,1.24610184521099,1.25283146813742,1.22815618407383,1.22815618407383,56169.5661305668,0.0,1.0
2001-09-17,11.25,11.5,10.81,10.81,18300,1.28423637512743,1.31277496124138,1.23400846356689,1.23400846356689,160309.273267214,0.2,1.0
2001-09-18,11.05,11.25,11.05,11.25,14800,1.26140550623628,1.28423637512743,1.26140550623628,1.28423637512743,129649.029746162,0.0,1.0
2001-09-19,10.81,11.15,10.81,11.15,18900,1.23400846356689,1.27282094068186,1.23400846356689,1.27282094068186,165565.31501368,0.0,1.0
2001-09-20,10.86,11.0,10.75,11.0,9400,1.23971618078968,1.25569778901349,1.22715920289955,1.25569778901349,82344.654027968,0.0,1.0
2001-09-21,11.0,11.0,10.85,11.0,10400,1.25569778901349,1.25569778901349,1.23857463734512,1.25569778901349,91104.7236054112,0.0,1.0
2001-09-24,10.9,11.0,10.85,11.0,10500,1.24428235456791,1.25569778901349,1.23857463734512,1.25569778901349,91980.7305631558,0.0,1.0
2001-09-25,10.75,10.99,10.75,10.85,14400,1.22715920289955,1.25455624556893,1.22715920289955,1.23857463734512,126145.001915184,0.0,1.0
2001-09-26,10.65,10.65,10.55,10.65,9700,1.21574376845397,1.21574376845397,1.20432833400839,1.21574376845397,84972.6749012009,0.0,1.0
2001-09-27,10.55,10.55,10.25,10.5,18500,1.20432833400839,1.20432833400839,1.17008203067166,1.1986206167856,162061.287182703,0.0,1.0
2001-09-28,11.0,11.1,10.5,10.5,7300,1.25569778901349,1.26711322345907,1.1986206167856,1.1986206167856,63948.5079153367,0.0,1.0
2001-10-01,10.6,11.0,10.4,10.9,11800,1.21003605123118,1.25569778901349,1.18720518234003,1.24428235456791,103368.821013832,0.0,1.0
2001-10-02,10.74,10.95,10.55,10.65,10500,1.22601765945499,1.2499900717907,1.20432833400839,1.21574376845397,91980.7305631555,0.0,1.0
2001-10-03,10.94,10.99,10.74,10.99,7100,1.24884852834614,1.25455624556893,1.22601765945499,1.25455624556893,62196.4939998482,0.0,1.0
2001-10-04,10.6,10.85,10.6,10.85,6200,1.21003605123118,1.23857463734512,1.21003605123118,1.23857463734512,54312.4313801491,0.0,1.0
2001-10-05,10.6,10.6,10.55,10.6,2300,1.21003605123118,1.21003605123118,1.20432833400839,1.21003605123118,20148.1600281198,0.0,1.0
2001-10-08,10.45,10.6,10.35,10.6,14000,1.19291289956282,1.21003605123118,1.18149746511724,1.21003605123118,122640.974084207,0.0,1.0
2001-10-09,10.5,10.59,10.42,10.59,5700,1.1986206167856,1.20889450778662,1.18948826922914,1.20889450778662,49932.3965914275,0.0,1.0
2001-10-10,10.74,10.74,10.45,10.45,5600,1.22601765945499,1.22601765945499,1.19291289956282,1.19291289956282,49056.3896336829,0.0,1.0
2001-10-11,10.73,10.95,10.6,10.75,10600,1.22487611601043,1.2499900717907,1.21003605123118,1.22715920289955,92856.7375209,0.0,1.0
2001-10-12,10.85,10.9,10.75,10.75,4200,1.23857463734512,1.24428235456791,1.22715920289955,1.22715920289955,36792.2922252624,0.0,1.0
2001-10-15,10.9,10.9,10.5,10.8,5300,1.24428235456791,1.24428235456791,1.1986206167856,1.23286692012234,46428.3687604501,0.0,1.0
2001-10-16,10.94,10.94,10.8,10.81,5500,1.24884852834614,1.24884852834614,1.23286692012234,1.23400846356689,48180.3826759388,0.0,1.0
2001-10-17,10.75,10.97,10.75,10.8,3300,1.22715920289955,1.25227315867982,1.22715920289955,1.23286692012234,28908.2296055631,0.0,1.0
2001-10-18,10.79,10.9,10.6,10.9,10400,1.23172537667778,1.24428235456791,1.21003605123118,1.24428235456791,91104.7236054111,0.0,1.0
2001-10-19,10.75,10.8,10.75,10.8,1200,1.22715920289955,1.23286692012234,1.22715920289955,1.23286692012234,10512.083492932,0.0,1.0
2001-10-22,10.75,10.76,10.75,10.76,3100,1.22715920289955,1.2283007463441,1.22715920289955,1.2283007463441,27156.2156900744,0.0,1.0
2001-10-23,10.65,10.8,10.5,10.8,7100,1.21574376845397,1.23286692012234,1.1986206167856,1.23286692012234,62196.493999848,0.0,1.0
2001-10-24,10.65,10.65,10.65,10.65,0,1.21574376845397,1.21574376845397,1.21574376845397,1.21574376845397,0,0.0,1.0
2001-10-25,10.65,10.75,10.52,10.57,5500,1.21574376845397,1.22715920289955,1.20090370367472,1.20661142089751,48180.3826759386,0.0,1.0
2001-10-26,10.8,10.85,10.6,10.75,9300,1.23286692012234,1.23857463734512,1.21003605123118,1.22715920289955,81468.6470702232,0.0,1.0
2001-10-29,10.8,10.84,10.6,10.65,6800,1.23286692012234,1.23743309390057,1.21003605123118,1.21574376845397,59568.4731266148,0.0,1.0
2001-10-30,10.89,10.9,10.75,10.9,3400,1.24314081112336,1.24428235456791,1.22715920289955,1.24428235456791,29784.2365633074,0.0,1.0
2001-10-31,10.6,10.95,10.6,10.89,7600,1.21003605123118,1.2499900717907,1.21003605123118,1.24314081112336,66576.5287885698,0.0,1.0
2001-11-01,10.7,10.85,10.7,10.75,4800,1.22145148567676,1.23857463734512,1.22145148567676,1.22715920289955,42048.3339717282,0.0,1.0
2001-11-02,10.8,11.0,10.63,10.9,18600,1.23286692012234,1.25569778901349,1.21346068156485,1.24428235456791,162937.294140446,0.0,1.0
2001-11-05,10.79,10.8,10.79,10.8,2400,1.23172537667778,1.23286692012234,1.23172537667778,1.23286692012234,21024.1669858641,0.0,1.0
2001-11-06,10.55,10.89,10.55,10.7,10800,1.20432833400839,1.24314081112336,1.20432833400839,1.22145148567676,94608.7514363888,0.0,1.0
2001-11-07,10.84,10.84,10.55,10.84,5200,1.23743309390057,1.23743309390057,1.20432833400839,1.23743309390057,45552.3618027055,0.0,1.0
2001-11-08,10.83,10.84,10.61,10.84,8300,1.23629155045601,1.23743309390057,1.21117759467574,1.23743309390057,72708.5774927801,0.0,1.0
2001-11-09,10.66,10.7,10.66,10.7,800,1.21688531189853,1.22145148567676,1.21688531189853,1.22145148567676,7008.0556619547,0.0,1.0
2001-11-12,10.75,10.75,10.7,10.7,600,1.22715920289955,1.22715920289955,1.22145148567676,1.22145148567676,5256.04174646602,0.0,1.0
2001-11-13,10.71,10.83,10.71,10.83,4400,1.22259302912132,1.23629155045601,1.22259302912132,1.23629155045601,38544.3061407508,0.0,1.0
2001-11-14,10.8,10.81,10.7,10.71,9400,1.23286692012234,1.23400846356689,1.22145148567676,1.22259302912132,82344.6540279676,0.0,1.0
2001-11-15,10.71,10.89,10.71,10.75,2800,1.22259302912132,1.24314081112336,1.22259302912132,1.22715920289955,24528.1948168414,0.0,1.0
2001-11-16,10.75,10.81,10.72,10.8,3400,1.22715920289955,1.23400846356689,1.22373457256587,1.23286692012234,29784.2365633074,0.0,1.0
2001-11-19,10.95,10.95,10.73,10.8,6000,1.2499900717907,1.2499900717907,1.22487611601043,1.23286692012234,52560.4174646604,0.0,1.0
2001-11-20,10.89,11.0,10.81,10.95,5200,1.24314081112336,1.25569778901349,1.23400846356689,1.2499900717907,45552.3618027054,0.0,1.0
2001-11-21,10.85,10.9,10.71,10.9,7400,1.23857463734512,1.24428235456791,1.22259302912132,1.24428235456791,64824.5148730813,0.0,1.0
2001-11-23,10.9,10.9,10.9,10.9,400,1.24428235456791,1.24428235456791,1.24428235456791,1.24428235456791,3504.02783097736,0.0,1.0
2001-11-26,10.75,10.94,10.75,10.9,4900,1.22715920289955,1.24884852834614,1.22715920289955,1.24428235456791,42924.3409294725,0.0,1.0
2001-11-27,10.91,10.94,10.85,10.85,4600,1.24542389801247,1.24884852834614,1.23857463734512,1.23857463734512,40296.3200562396,0.0,1.0
2001-11-28,10.8,10.94,10.74,10.94,6500,1.23286692012234,1.24884852834614,1.22601765945499,1.24884852834614,56940.4522533818,0.0,1.0
2001-11-29,10.93,10.93,10.85,10.85,1900,1.24770698490159,1.24770698490159,1.23857463734512,1.23857463734512,16644.1321971424,0.0,1.0
2001-11-30,11.2,11.2,10.9,10.94,9200,1.27852865790464,1.27852865790464,1.24428235456791,1.24884852834614,80592.6401124794,0.0,1.0
2001-12-03,11.1,11.15,11.01,11.15,9400,1.26711322345907,1.27282094068186,1.25683933245805,1.27282094068186,82344.6540279677,0.0,1.0
2001-12-04,11.25,11.25,11.2,11.2,5200,1.28423637512743,1.28423637512743,1.27852865790464,1.27852865790464,45552.3618027057,0.0,1.0
2001-12-05,11.1,11.25,11.03,11.25,9900,1.26711322345907,1.28423637512743,1.25912241934716,1.28423637512743,86724.6888166893,0.0,1.0
2001-12-06,11.15,11.35,11.15,11.35,11100,1.27282094068186,1.29565180957301,1.27282094068186,1.29565180957301,97236.7723096213,0.0,1.0
2001-12-07,11.07,11.23,11.07,11.23,1300,1.26368859312539,1.28195328823832,1.26368859312539,1.28195328823832,11388.0904506764,0.0,1.0
2001-12-10,11.07,11.07,11.01,11.05,4800,1.26368859312539,1.26368859312539,1.25683933245805,1.26140550623628,42048.3339717284,0.0,1.0
2001-12-11,11.2,11.2,11.03,11.03,7600,1.27852865790464,1.27852865790464,1.25912241934716,1.25912241934716,66576.52878857,0.0,1.0
2001-12-12,10.9,11.0,10.85,10.99,3400,1.26825476690363,1.2798901317376,1.26243708448664,1.27872659525421,29221.258194424,0.21,1.0
2001-12-13,10.95,10.95,10.95,10.95,2900,1.27407244932061,1.27407244932061,1.27407244932061,1.27407244932061,24924.014342303,0.0,1.0
2001-12-14,10.82,10.85,10.7,10.85,2800,1.25894647503644,1.26243708448664,1.24498403723567,1.26243708448664,24064.5655718787,0.0,1.0
2001-12-17,10.65,11.0,10.65,10.97,9900,1.23916635481868,1.2798901317376,1.23916635481868,1.27639952228741,85085.4282719996,0.0,1.0
2001-12-18,10.91,11.0,10.65,10.75,10200,1.26941830338702,1.2798901317376,1.23916635481868,1.25080171965266,87663.7745832725,0.0,1.0
2001-12-19,10.7,11.2,10.7,11.2,14000,1.24498403723567,1.30316086140556,1.24498403723567,1.30316086140556,120322.827859393,0.0,1.0
2001-12-20,10.7,10.85,10.64,10.7,10500,1.24498403723567,1.26243708448664,1.23800281833528,1.24498403723567,90242.120894545,0.0,1.0
2001-12-21,10.83,10.97,10.8,10.8,10000,1.26011001151984,1.27639952228741,1.25661940206965,1.25661940206965,85944.8770424239,0.0,1.0
2001-12-24,10.75,10.95,10.75,10.93,4300,1.25080171965266,1.27407244932061,1.25080171965266,1.27174537635382,36956.2971282422,0.0,1.0
2001-12-26,10.85,10.95,10.64,10.8,8500,1.26243708448664,1.27407244932061,1.23800281833528,1.25661940206965,73053.14548606,0.0,1.0
2001-12-27,10.76,10.83,10.75,10.75,2900,1.25196525613606,1.26011001151984,1.25080171965266,1.25080171965266,24924.0143423028,0.0,1.0
2001-12-28,11.0,11.0,10.77,10.83,5300,1.2798901317376,1.2798901317376,1.25312879261945,1.26011001151984,45550.7848324848,0.0,1.0
2001-12-31,10.9,11.0,10.9,11.0,3000,1.26825476690363,1.2798901317376,1.26825476690363,1.2798901317376,25783.4631127271,0.0,1.0
2002-01-02,11.03,11.05,10.95,11.0,1400,1.2833807411878,1.28570781415459,1.27407244932061,1.2798901317376,12032.2827859393,0.0,1.0
2002-01-03,11.1,11.15,10.85,11.15,3800,1.29152549657158,1.29734317898857,1.26243708448664,1.29734317898857,32659.0532761211,0.0,1.0
2002-01-04,11.12,11.19,11.0,11.19,3200,1.29385256953838,1.30199732492216,1.2798901317376,1.30199732492216,27502.3606535756,0.0,1.0
2002-01-07,11.1,11.18,11.02,11.02,11200,1.29152549657158,1.30083378843876,1.2822172047044,1.2822172047044,96258.2622875148,0.0,1.0
2002-01-08,11.14,11.15,10.9,11.15,9000,1.29617964250517,1.29734317898857,1.26825476690363,1.29734317898857,77350.3893381816,0.0,1.0
2002-01-09,11.14,11.19,11.14,11.18,9500,1.29617964250517,1.30199732492216,1.29617964250517,1.30083378843876,81647.6331903028,0.0,1.0
2002-01-10,11.05,11.15,10.8,11.15,15500,1.28570781415459,1.29734317898857,1.25661940206965,1.29734317898857,133214.559415757,0.0,1.0
2002-01-11,11.09,11.15,11.0,11.15,13500,1.29036196008818,1.29734317898857,1.2798901317376,1.29734317898857,116025.584007273,0.0,1.0
2002-01-14,11.1,11.11,11.01,11.09,5700,1.29152549657158,1.29268903305498,1.281053668221,1.29036196008818,48988.5799141817,0.0,1.0
2002-01-15,11.08,11.15,10.9,11.15,16300,1.28919842360479,1.29734317898857,1.26825476690363,1.29734317898857,140090.14957915,0.0,1.0
2002-01-16,11.07,11.11,11.0,11.08,15600,1.28803488712139,1.29268903305498,1.2798901317376,1.28919842360479,134074.008186181,0.0,1.0
2002-01-17,11.0,11.08,11.0,11.05,17300,1.2798901317376,1.28919842360479,1.2798901317376,1.28570781415459,148684.637283394,0.0,1.0
2002-01-18,10.95,11.06,10.86,11.0,14500,1.27407244932061,1.28687135063799,1.26360062097003,1.2798901317376,124620.071711515,0.0,1.0
2002-01-22,11.05,11.05,10.9,11.05,31800,1.28570781415459,1.28570781415459,1.26825476690363,1.28570781415459,273304.708994908,0.0,1.0
2002-01-23,11.0,11.05,10.96,11.05,7700,1.2798901317376,1.28570781415459,1.27523598580401,1.28570781415459,66177.5553226666,0.0,1.0
2002-01-24,11.05,11.05,11.0,11.05,9400,1.28570781415459,1.28570781415459,1.2798901317376,1.28570781415459,80788.1844198786,0.0,1.0
2002-01-25,10.93,11.1,10.93,11.1,10000,1.27174537635382,1.29152549657158,1.27174537635382,1.29152549657158,85944.8770424238,0.0,1.0
2002-01-28,11.05,11.05,10.8,11.05,37400,1.28570781415459,1.28570781415459,1.25661940206965,1.28570781415459,321433.840138666,0.0,1.0
2002-01-29,10.95,11.1,10.85,11.1,9200,1.27407244932061,1.29152549657158,1.26243708448664,1.29152549657158,79069.2868790302,0.0,1.0
2002-01-30,10.8,10.95,10.8,10.85,14800,1.25661940206965,1.27407244932061,1.25661940206965,1.26243708448664,127198.418022787,0.0,1.0
2002-01-31,10.95,10.98,10.8,10.8,17400,1.27407244932061,1.27756305877081,1.25661940206965,1.25661940206965,149544.086053818,0.0,1.0
2002-02-01,11.0,11.0,10.95,11.0,2100,1.2798901317376,1.2798901317376,1.27407244932061,1.2798901317376,18048.4241789091,0.0,1.0
2002-02-04,11.11,11.2,11.1,11.2,9300,1.29268903305498,1.30316086140556,1.29152549657158,1.30316086140556,79928.7356494541,0.0,1.0
2002-02-05,11.07,11.08,11.01,11.01,13600,1.28803488712139,1.28919842360479,1.281053668221,1.281053668221,116885.032777696,0.0,1.0
2002-02-06,11.0,11.1,10.9,11.1,8900,1.2798901317376,1.29152549657158,1.26825476690363,1.29152549657158,76490.9405677574,0.0,1.0
2002-02-07,11.0,11.0,10.92,11.0,1600,1.2798901317376,1.2798901317376,1.27058183987042,1.2798901317376,13751.1803267879,0.0,1.0
2002-02-08,11.02,11.05,11.0,11.0,1400,1.2822172047044,1.28570781415459,1.2798901317376,1.2798901317376,12032.2827859393,0.0,1.0
2002-02-11,10.92,11.1,10.92,11.05,7200,1.27058183987042,1.29152549657158,1.27058183987042,1.28570781415459,61880.3114705452,0.0,1.0
2002-02-12,10.94,11.05,10.94,11.0,3100,1.27290891283722,1.28570781415459,1.27290891283722,1.2798901317376,26642.9118831513,0.0,1.0
2002-02-13,10.92,11.02,10.92,11.0,2400,1.27058183987042,1.2822172047044,1.27058183987042,1.2798901317376,20626.7704901817,0.0,1.0
2002-02-14,11.08,11.1,11.0,11.0,7100,1.28919842360479,1.29152549657158,1.2798901317376,1.2798901317376,61020.8627001207,0.0,1.0
2002-02-15,11.08,11.14,11.08,11.14,9800,1.28919842360479,1.29617964250517,1.28919842360479,1.29617964250517,84225.9795015751,0.0,1.0
2002-02-19,11.09,11.2,11.09,11.15,10300,1.29036196008818,1.30316086140556,1.29036196008818,1.29734317898857,88523.2233536968,0.0,1.0
2002-02-20,11.15,11.17,11.09,11.17,12700,1.29734317898857,1.29967025195537,1.29036196008818,1.29967025195537,109149.993843878,0.0,1.0
2002-02-21,11.12,11.14,11.08,11.1,11600,1.29385256953838,1.29617964250517,1.28919842360479,1.29152549657158,99696.0573692115,0.0,1.0
2002-02-22,11.13,11.2,10.95,11.2,14400,1.29501610602178,1.30316086140556,1.27407244932061,1.30316086140556,123760.62294109,0.0,1.0
2002-02-25,10.94,11.1,10.91,11.1,12000,1.27290891283722,1.29152549657158,1.26941830338702,1.29152549657158,103133.852450908,0.0,1.0
2002-02-26,10.8,11.0,10.8,10.99,12700,1.25661940206965,1.2798901317376,1.25661940206965,1.27872659525421,109149.993843878,0.0,1.0
2002-02-27,10.66,10.82,10.66,10.7,13100,1.24032989130208,1.25894647503644,1.24032989130208,1.24498403723567,112587.788925575,0.0,1.0
2002-02-28,10.74,10.74,10.69,10.71,6400,1.24963818316926,1.24963818316926,1.24382050075227,1.24614757371907,55004.7213071513,0.0,1.0
2002-03-01,10.84,10.84,10.74,10.8,18900,1.26127354800324,1.26127354800324,1.24963818316926,1.25661940206965,162435.817610181,0.0,1.0
2002-03-04,10.93,10.95,10.65,10.85,14000,1.27174537635382,1.27407244932061,1.23916635481868,1.26243708448664,120322.827859393,0.0,1.0
2002-03-05,10.75,10.99,10.66,10.8,13700,1.25080171965266,1.27872659525421,1.24032989130208,1.25661940206965,117744.481548121,0.0,1.0
2002-03-06,10.85,10.96,10.85,10.85,6500,1.26243708448664,1.27523598580401,1.26243708448664,1.26243708448664,55864.1700775753,0.0,1.0
2002-03-07,10.93,10.95,10.8,10.8,4500,1.27174537635382,1.27407244932061,1.25661940206965,1.25661940206965,38675.1946690907,0.0,1.0
2002-03-08,11.1,11.1,10.93,10.93,10800,1.29152549657158,1.29152549657158,1.27174537635382,1.27174537635382,92820.4672058179,0.0,1.0
2002-03-11,11.1,11.1,11.01,11.01,600,1.29152549657158,1.29152549657158,1.281053668221,1.281053668221,5156.69262254544,0.0,1.0
2002-03-12,11.0,11.1,10.9,11.1,10300,1.2798901317376,1.29152549657158,1.26825476690363,1.29152549657158,88523.2233536968,0.0,1.0
2002-03-13,10.85,10.85,10.7,10.8,3600,1.28570781415459,1.28570781415459,1.26793305174693,1.27978289335204,30380.1529165347,0.2,1.0
2002-03-14,10.85,10.95,10.71,10.95,14700,1.28570781415459,1.2975576557597,1.26911803590744,1.2975576557597,124052.29107585,0.0,1.0
2002-03-15,10.97,10.97,10.7,10.7,6800,1.29992762408073,1.29992762408073,1.26793305174693,1.26793305174693,57384.7332867875,0.0,1.0
2002-03-18,11.05,11.2,11.0,11.0,6600,1.30940749736482,1.32718225977248,1.30348257656226,1.30348257656226,55696.9470136466,0.0,1.0
2002-03-19,11.05,11.13,11.0,11.1,5800,1.30940749736482,1.3188873706489,1.30348257656226,1.31533241816737,48945.8019210834,0.0,1.0
2002-03-20,11.1,11.14,11.0,11.04,15100,1.31533241816737,1.32007235480942,1.30348257656226,1.3082225132043,127427.863622131,0.0,1.0
2002-03-21,11.19,11.2,11.15,11.2,3600,1.32599727561197,1.32718225977248,1.32125733896993,1.32718225977248,30380.1529165347,0.0,1.0
2002-03-22,11.14,11.14,11.05,11.05,4900,1.32007235480942,1.32007235480942,1.30940749736482,1.30940749736482,41350.7636919498,0.0,1.0
2002-03-25,11.12,11.19,11.1,11.15,9500,1.31770238648839,1.32599727561197,1.31533241816737,1.32125733896993,80169.8479741888,0.0,1.0
2002-03-26,11.12,11.17,11.0,11.15,10100,1.31770238648839,1.32362730729095,1.30348257656226,1.32125733896993,85233.2067936112,0.0,1.0
2002-03-27,11.1,11.12,11.0,11.12,4800,1.31533241816737,1.31770238648839,1.30348257656226,1.31770238648839,40506.8705553795,0.0,1.0
2002-03-28,10.89,11.0,10.85,11.0,8100,1.29044775079664,1.30348257656226,1.28570781415459,1.30348257656226,68355.3440622028,0.0,1.0
2002-04-01,10.9,10.9,10.8,10.9,5200,1.29163273495715,1.29163273495715,1.27978289335204,1.29163273495715,43882.4431016611,0.0,1.0
2002-04-02,10.9,10.9,10.8,10.8,2700,1.29163273495715,1.29163273495715,1.27978289335204,1.27978289335204,22785.1146874009,0.0,1.0
2002-04-03,11.02,11.02,10.9,10.9,5400,1.30585254488328,1.30585254488328,1.29163273495715,1.29163273495715,45570.229374802,0.0,1.0
2002-04-04,10.88,11.02,10.86,10.92,8700,1.28926276663613,1.30585254488328,1.2868927983151,1.29400270327817,73418.7028816251,0.0,1.0
2002-04-05,10.89,10.95,10.86,10.9,4100,1.29044775079664,1.2975576557597,1.2868927983151,1.29163273495715,34599.6185993866,0.0,1.0
2002-04-08,10.9,10.9,10.86,10.88,4500,1.29163273495715,1.29163273495715,1.2868927983151,1.28926276663613,37975.1911456682,0.0,1.0
2002-04-09,10.92,11.02,10.9,10.9,5400,1.29400270327817,1.30585254488328,1.29163273495715,1.29163273495715,45570.229374802,0.0,1.0
2002-04-10,10.95,10.95,10.9,10.91,2900,1.2975576557597,1.2975576557597,1.29163273495715,1.29281771911766,24472.9009605419,0.0,1.0
2002-04-11,10.95,11.01,10.91,10.95,3800,1.2975576557597,1.30466756072277,1.29281771911766,1.2975576557597,32067.9391896755,0.0,1.0
2002-04-12,10.99,10.99,10.95,10.95,6500,1.30229759240175,1.30229759240175,1.2975576557597,1.2975576557597,54853.0538770764,0.0,1.0
2002-04-15,10.9,10.99,10.87,10.99,11600,1.29163273495715,1.30229759240175,1.28807778247561,1.30229759240175,97891.603842167,0.0,1.0
2002-04-16,10.9,10.9,10.8,10.9,18700,1.29163273495715,1.29163273495715,1.27978289335204,1.29163273495715,157808.016538666,0.0,1.0
2002-04-17,10.89,10.89,10.86,10.86,4500,1.29044775079664,1.29044775079664,1.2868927983151,1.2868927983151,37975.1911456682,0.0,1.0
2002-04-18,10.9,10.9,10.9,10.9,5400,1.29163273495715,1.29163273495715,1.29163273495715,1.29163273495715,45570.2293748019,0.0,1.0
2002-04-19,10.86,10.9,10.86,10.9,900,1.2868927983151,1.29163273495715,1.2868927983151,1.29163273495715,7595.03822913368,0.0,1.0
2002-04-22,10.83,10.84,10.76,10.82,10500,1.28333784583357,1.28452282999408,1.27504295670999,1.28215286167306,88608.7793398927,0.0,1.0
2002-04-23,10.81,10.83,10.81,10.83,1800,1.28096787751255,1.28333784583357,1.28096787751255,1.28333784583357,15190.0764582673,0.0,1.0
2002-04-24,10.83,10.83,10.78,10.8,1800,1.28333784583357,1.28333784583357,1.27741292503101,1.27978289335204,15190.0764582673,0.0,1.0
2002-04-25,10.7,10.83,10.7,10.81,10400,1.26793305174693,1.28333784583357,1.26793305174693,1.28096787751255,87764.8862033219,0.0,1.0
2002-04-26,10.6,10.7,10.55,10.7,6000,1.25608321014181,1.26793305174693,1.25015828933926,1.26793305174693,50633.5881942245,0.0,1.0
2002-04-29,10.52,10.7,10.52,10.69,11300,1.24660333685772,1.26793305174693,1.24660333685772,1.26674806758641,95359.9244324562,0.0,1.0
2002-04-30,10.52,10.65,10.52,10.57,7900,1.24660333685772,1.26200813094437,1.24660333685772,1.25252825766028,66667.5577890623,0.0,1.0
2002-05-01,10.65,10.89,10.5,10.58,14300,1.26200813094437,1.29044775079664,1.2442333685367,1.25371324182079,120676.718529568,0.0,1.0
2002-05-02,10.8,10.88,10.37,10.37,11400,1.27978289335204,1.28926276663613,1.22882857445006,1.22882857445006,96203.8175690261,0.0,1.0
2002-05-03,10.8,10.89,10.75,10.75,3800,1.27978289335204,1.29044775079664,1.27385797254948,1.27385797254948,32067.9391896754,0.0,1.0
2002-05-06,10.81,10.85,10.8,10.85,7400,1.28096787751255,1.28570781415459,1.27978289335204,1.28570781415459,62448.09210621,0.0,1.0
2002-05-07,10.81,10.89,10.81,10.88,3200,1.28096787751255,1.29044775079664,1.28096787751255,1.28926276663613,27004.580370253,0.0,1.0
2002-05-08,10.91,11.0,10.81,10.81,7300,1.29281771911766,1.30348257656226,1.28096787751255,1.28096787751255,61604.1989696396,0.0,1.0
2002-05-09,10.98,11.04,10.94,11.04,3900,1.30111260824124,1.3082225132043,1.29637267159919,1.3082225132043,32911.8323262458,0.0,1.0
2002-05-10,11.01,11.03,11.0,11.0,3300,1.30466756072277,1.30703752904379,1.30348257656226,1.30348257656226,27848.4735068234,0.0,1.0
2002-05-13,11.0,11.03,10.86,11.02,7300,1.30348257656226,1.30703752904379,1.2868927983151,1.30585254488328,61604.1989696396,0.0,1.0
2002-05-14,11.0,11.13,11.0,11.02,9100,1.30348257656226,1.3188873706489,1.30348257656226,1.30585254488328,76794.2754279069,0.0,1.0
2002-05-15,11.01,11.14,10.95,10.95,8200,1.30466756072277,1.32007235480942,1.2975576557597,1.2975576557597,69199.2371987734,0.0,1.0
2002-05-16,11.14,11.14,11.05,11.06,3100,1.32007235480942,1.32007235480942,1.30940749736482,1.31059248152533,26160.6872336825,0.0,1.0
2002-05-17,11.19,11.23,11.05,11.15,5400,1.32599727561197,1.33073721225402,1.30940749736482,1.32125733896993,45570.229374802,0.0,1.0
2002-05-20,11.35,11.35,11.1,11.25,10700,1.34495702218015,1.34495702218015,1.31533241816737,1.33310718057504,90296.5656130335,0.0,1.0
2002-05-21,11.01,11.43,11.01,11.42,11400,1.30466756072277,1.35443689546424,1.30466756072277,1.35325191130373,96203.8175690264,0.0,1.0
2002-05-22,11.36,11.4,11.15,11.15,6600,1.34614200634066,1.35088194298271,1.32125733896993,1.32125733896993,55696.9470136469,0.0,1.0
2002-05-23,11.38,11.38,11.3,11.35,5300,1.34851197466168,1.34851197466168,1.33903210137759,1.34495702218015,44726.3362382316,0.0,1.0
2002-05-24,11.32,11.34,11.28,11.28,5200,1.34140206969862,1.34377203801964,1.33666213305657,1.33666213305657,43882.443101661,0.0,1.0
2002-05-28,11.45,11.45,11.26,11.26,11800,1.35680686378526,1.35680686378526,1.33429216473555,1.33429216473555,99579.390115308,0.0,1.0
2002-05-29,11.54,11.54,11.45,11.45,11600,1.36747172122986,1.36747172122986,1.35680686378526,1.35680686378526,97891.6038421672,0.0,1.0
2002-05-30,11.63,11.63,11.5,11.54,30500,1.37813657867446,1.37813657867446,1.36273178458782,1.36747172122986,257387.406653974,0.0,1.0
2002-05-31,11.48,11.65,11.43,11.62,18500,1.36036181626679,1.38050654699548,1.35443689546424,1.37695159451395,156120.230265526,0.0,1.0
2002-06-03,11.4,11.48,11.32,11.48,14100,1.35088194298271,1.36036181626679,1.34140206969862,1.36036181626679,118988.932256427,0.0,1.0
2002-06-04,11.41,11.45,11.34,11.4,6900,1.35206692714322,1.35680686378526,1.34377203801964,1.35088194298271,58228.6264233579,0.0,1.0
2002-06-05,11.4,11.44,11.4,11.42,7500,1.35088194298271,1.35562187962475,1.35088194298271,1.35325191130373,63291.9852427803,0.0,1.0
2002-06-06,11.2,11.4,11.2,11.4,11800,1.32718225977248,1.35088194298271,1.32718225977248,1.35088194298271,99579.3901153081,0.0,1.0
2002-06-07,11.13,11.25,11.12,11.25,3600,1.3188873706489,1.33310718057504,1.31770238648839,1.33310718057504,30380.1529165347,0.0,1.0
2002-06-10,11.0,11.14,10.99,11.14,7700,1.30348257656226,1.32007235480942,1.30229759240175,1.32007235480942,64979.7715159213,0.0,1.0
2002-06-11,11.0,11.08,11.0,11.04,3100,1.30348257656226,1.31296244984635,1.30348257656226,1.3082225132043,26160.6872336826,0.0,1.0
2002-06-12,10.9,10.9,10.7,10.9,3600,1.31533241816737,1.31533241816737,1.29119787838448,1.31533241816737,29832.7627738944,0.2,1.0
2002-06-13,10.8,10.9,10.8,10.9,3700,1.30326514827593,1.31533241816737,1.30326514827593,1.31533241816737,30661.4506287247,0.0,1.0
2002-06-14,10.75,10.85,10.75,10.85,1600,1.29723151333021,1.30929878322165,1.29723151333021,1.30929878322165,13259.0056772863,0.0,1.0
2002-06-17,10.75,10.85,10.4,10.4,14600,1.29723151333021,1.30929878322165,1.25499606871015,1.25499606871015,120988.426805238,0.0,1.0
2002-06-18,10.99,11.0,10.8,10.8,3100,1.32619296106967,1.32739968805881,1.30326514827593,1.30326514827593,25689.3234997424,0.0,1.0
2002-06-19,11.05,11.05,10.99,11.04,5200,1.33343332300454,1.33343332300454,1.32619296106967,1.33222659601539,43091.7684511806,0.0,1.0
2002-06-20,11.0,11.0,10.95,10.95,700,1.32739968805881,1.32739968805881,1.32136605311309,1.32136605311309,5800.81498381281,0.0,1.0
2002-06-21,10.86,11.05,10.85,11.05,3400,1.31050551021079,1.33343332300454,1.30929878322165,1.33343332300454,28175.3870642336,0.0,1.0
2002-06-24,11.0,11.0,10.81,10.96,8200,1.32739968805881,1.32739968805881,1.30447187526507,1.32257278010224,67952.404096093,0.0,1.0
2002-06-25,10.95,11.0,10.81,11.0,3700,1.32136605311309,1.32739968805881,1.30447187526507,1.32739968805881,30661.4506287248,0.0,1.0
2002-06-26,10.9,10.9,10.77,10.85,9300,1.31533241816737,1.31533241816737,1.29964496730849,1.30929878322165,77067.9704992272,0.0,1.0
2002-06-27,10.9,10.99,10.85,10.85,3500,1.31533241816737,1.32619296106967,1.30929878322165,1.30929878322165,29004.074919064,0.0,1.0
2002-06-28,10.45,10.91,10.4,10.91,18200,1.26102970365587,1.31653914515652,1.25499606871015,1.31653914515652,150821.189579133,0.0,1.0
2002-07-01,11.1,11.15,10.46,10.46,12600,1.33946695795026,1.34550059289598,1.26223643064502,1.26223643064502,104414.66970863,0.0,1.0
2002-07-02,10.95,11.27,10.9,11.1,13800,1.32136605311309,1.35998131676571,1.31533241816737,1.33946695795026,114358.923966595,0.0,1.0
2002-07-03,10.9,10.91,10.85,10.85,7900,1.31533241816737,1.31653914515652,1.30929878322165,1.30929878322165,65466.3405316016,0.0,1.0
2002-07-05,10.94,10.95,10.9,10.9,3400,1.32015932612395,1.32136605311309,1.31533241816737,1.31533241816737,28175.3870642335,0.0,1.0
2002-07-08,11.14,11.18,10.92,10.99,9500,1.34429386590684,1.34912077386341,1.31774587214566,1.32619296106967,78725.3462088877,0.0,1.0
2002-07-09,11.26,11.3,11.05,11.2,16300,1.35877458977657,1.36360149773315,1.33343332300454,1.3515342278417,135076.120337355,0.0,1.0
2002-07-10,11.25,11.4,11.22,11.29,21400,1.35756786278742,1.37566876762459,1.35394768181999,1.362394770744,177339.200933706,0.0,1.0
2002-07-11,10.93,11.15,10.91,11.1,9300,1.3189525991348,1.34550059289598,1.31653914515652,1.33946695795026,77067.9704992274,0.0,1.0
2002-07-12,10.82,11.02,10.81,10.83,10700,1.30567860225422,1.3298131420371,1.30447187526507,1.30688532924336,88669.6004668524,0.0,1.0
2002-07-15,10.47,10.81,10.46,10.81,26300,1.26344315763416,1.30447187526507,1.26223643064502,1.30447187526507,217944.905820395,0.0,1.0
2002-07-16,10.79,10.79,10.47,10.47,13800,1.30205842128678,1.30205842128678,1.26344315763416,1.26344315763416,114358.923966595,0.0,1.0
2002-07-17,10.75,10.75,10.56,10.74,15000,1.29723151333021,1.29723151333021,1.27430370053646,1.29602478634106,124303.178224559,0.0,1.0
2002-07-18,10.78,10.8,10.6,10.75,11000,1.30085169429764,1.30326514827593,1.27913060849304,1.29723151333021,91155.6640313438,0.0,1.0
2002-07-19,10.55,10.7,10.55,10.7,12700,1.27309697354732,1.29119787838448,1.27309697354732,1.29119787838448,105243.35756346,0.0,1.0
2002-07-22,9.85,10.61,9.85,10.56,16500,1.18862608430721,1.28033733548218,1.18862608430721,1.27430370053646,136733.496047016,0.0,1.0
2002-07-23,9.62,9.9,9.45,9.83,17300,1.16087136355689,1.19465971925293,1.14035700474144,1.18621263032892,143362.998885659,0.0,1.0
2002-07-24,9.5,9.65,8.9,9.52,23300,1.14639063968716,1.16449154452432,1.0739870203385,1.14880409366545,193084.270175483,0.0,1.0
2002-07-25,9.5,9.5,9.0,9.0,15400,1.14639063968716,1.14639063968716,1.08605429022994,1.08605429022994,127617.929643881,0.0,1.0
2002-07-26,9.4,9.51,9.4,9.4,6100,1.13432336979571,1.1475973666763,1.13432336979571,1.13432336979571,50549.9591446545,0.0,1.0
2002-07-29,9.8,9.8,9.41,9.41,16900,1.18259244936149,1.18259244936149,1.13553009678486,1.13553009678486,140048.247466337,0.0,1.0
2002-07-30,9.8,10.1,9.8,9.9,5100,1.18259244936149,1.21879425903582,1.18259244936149,1.19465971925293,42263.0805963503,0.0,1.0
2002-07-31,9.58,9.84,9.4,9.75,5400,1.15604445560031,1.18741935731807,1.13432336979571,1.17655881441577,44749.1441608417,0.0,1.0
2002-08-01,10.0,10.0,9.68,9.68,7600,1.20672698914438,1.20672698914438,1.16811172549176,1.16811172549176,62980.2769671102,0.0,1.0
2002-08-02,9.9,9.99,9.9,9.99,4800,1.19465971925293,1.20552026215523,1.19465971925293,1.20552026215523,39777.0170318593,0.0,1.0
2002-08-05,9.9,10.0,9.7,9.8,4500,1.19465971925293,1.20672698914438,1.17052517947005,1.18259244936149,37290.9534673681,0.0,1.0
2002-08-06,10.25,10.49,10.0,10.0,18200,1.23689516387299,1.26585661161245,1.20672698914438,1.20672698914438,150821.189579132,0.0,1.0
2002-08-07,10.43,10.43,10.26,10.3,9700,1.25861624967759,1.25861624967759,1.23810189086213,1.24292879881871,80382.7219185484,0.0,1.0
2002-08-08,10.45,10.45,10.3,10.43,15000,1.26102970365587,1.26102970365587,1.24292879881871,1.25861624967759,124303.17822456,0.0,1.0
2002-08-09,10.1,10.3,10.0,10.3,6800,1.21879425903582,1.24292879881871,1.20672698914438,1.24292879881871,56350.7741284672,0.0,1.0
2002-08-12,10.35,10.45,10.33,10.4,9900,1.24896243376443,1.26102970365587,1.24654897978614,1.25499606871015,82040.0976282095,0.0,1.0
2002-08-13,10.5,10.51,10.15,10.3,7100,1.2670633386016,1.26827006559074,1.22482789398154,1.24292879881871,58836.8376929581,0.0,1.0
2002-08-14,11.0,11.17,10.43,10.51,30600,1.32739968805881,1.34791404687427,1.25861624967759,1.26827006559074,253578.483578103,0.0,1.0
2002-08-15,11.3,11.35,10.99,11.2,38100,1.36360149773315,1.36963513267887,1.32619296106967,1.3515342278417,315730.072690381,0.0,1.0
2002-08-16,11.1,11.3,11.07,11.3,7400,1.33946695795026,1.36360149773315,1.33584677698283,1.36360149773315,61322.9012574494,0.0,1.0
2002-08-19,11.11,11.25,11.06,11.2,7500,1.3406736849394,1.35756786278742,1.33464004999368,1.3515342278417,62151.58911228,0.0,1.0
2002-08-20,11.05,11.05,10.8,10.86,11600,1.33343332300454,1.33343332300454,1.30326514827593,1.31050551021079,96127.791160326,0.0,1.0
2002-08-21,10.92,10.95,10.68,10.9,7200,1.31774587214566,1.32136605311309,1.28878442440619,1.31533241816737,59665.5255477887,0.0,1.0
2002-08-22,10.89,10.95,10.72,10.95,4400,1.31412569117823,1.32136605311309,1.29361133236277,1.32136605311309,36462.2656125375,0.0,1.0
2002-08-23,10.9,11.05,10.9,11.0,5200,1.31533241816737,1.33343332300454,1.31533241816737,1.32739968805881,43091.7684511808,0.0,1.0
2002-08-26,10.8,11.05,10.72,10.8,8300,1.30326514827593,1.33343332300454,1.29361133236277,1.30326514827593,68781.091950923,0.0,1.0
2002-08-27,10.95,11.0,10.85,10.89,7900,1.32136605311309,1.32739968805881,1.30929878322165,1.31412569117823,65466.3405316017,0.0,1.0
2002-08-28,10.91,11.0,10.83,11.0,18400,1.31653914515652,1.32739968805881,1.30688532924336,1.32739968805881,152478.565288793,0.0,1.0
2002-08-29,10.33,10.85,9.87,10.75,29100,1.24654897978614,1.30929878322165,1.1910395382855,1.29723151333021,241148.165755646,0.0,1.0
2002-08-30,10.38,10.38,10.29,10.3,3500,1.25258261473186,1.25258261473186,1.24172207182956,1.24292879881871,29004.074919064,0.0,1.0
2002-09-03,10.15,10.35,10.11,10.35,13000,1.22482789398154,1.24896243376443,1.22000098602496,1.24896243376443,107729.421127952,0.0,1.0
2002-09-04,10.39,10.39,10.2,10.2,1300,1.25378934172101,1.25378934172101,1.23086152892726,1.23086152892726,10772.9421127952,0.0,1.0
2002-09-05,10.22,10.35,10.2,10.2,4400,1.23327498290555,1.24896243376443,1.23086152892726,1.23086152892726,36462.2656125377,0.0,1.0
2002-09-06,10.46,10.46,10.25,10.25,4300,1.26223643064502,1.26223643064502,1.23689516387299,1.23689516387299,35633.5777577071,0.0,1.0
2002-09-09,10.38,10.4,10.25,10.36,12500,1.25258261473186,1.25499606871015,1.23689516387299,1.25016916075357,103585.9818538,0.0,1.0
2002-09-10,10.6,10.6,10.4,10.55,7200,1.27913060849304,1.27913060849304,1.25499606871015,1.27309697354732,59665.5255477887,0.0,1.0
2002-09-11,10.65,10.65,10.55,10.6,2800,1.28516424343876,1.28516424343876,1.27309697354732,1.27913060849304,23203.2599352512,0.0,1.0
2002-09-12,10.32,10.32,10.26,10.32,4900,1.26947679257988,1.26947679257988,1.26209611355326,1.26947679257988,39833.7333108971,0.2,1.0
2002-09-13,10.2,10.22,10.1,10.22,10500,1.25471543452663,1.25717566086884,1.24241430281558,1.25717566086884,85357.9999519221,0.0,1.0
2002-09-16,10.21,10.36,10.06,10.1,13500,1.25594554769773,1.2743972452643,1.23749385013117,1.24241430281558,109745.999938186,0.0,1.0
2002-09-17,10.15,10.2,9.9,10.1,11100,1.24856486867111,1.25471543452663,1.21781203939349,1.24241430281558,90235.5999491746,0.0,1.0
2002-09-18,10.13,10.25,10.01,10.13,9500,1.2461046423289,1.26086600038215,1.23134328427564,1.2461046423289,77228.6666231675,0.0,1.0
2002-09-19,10.1,10.3,10.0,10.23,12300,1.24241430281558,1.26701656623768,1.23011317110454,1.25840577403994,99990.7999436805,0.0,1.0
2002-09-20,10.19,10.19,10.1,10.11,1600,1.25348532135553,1.25348532135553,1.24241430281558,1.24364441598669,13006.9333260071,0.0,1.0
2002-09-23,10.19,10.19,10.1,10.19,4000,1.25348532135553,1.25348532135553,1.24241430281558,1.25348532135553,32517.3333150178,0.0,1.0
2002-09-24,10.19,10.29,10.16,10.29,2700,1.25348532135553,1.26578645306657,1.24979498184221,1.26578645306657,21949.199987637,0.0,1.0
2002-09-25,10.4,10.45,10.25,10.29,6700,1.27931769794872,1.28546826380424,1.26086600038215,1.26578645306657,54466.5333026551,0.0,1.0
2002-09-26,10.5,10.51,10.3,10.3,8400,1.29161882965977,1.29284894283087,1.26701656623768,1.26701656623768,68286.3999615375,0.0,1.0
2002-09-27,10.41,10.5,10.41,10.5,1300,1.28054781111983,1.29161882965977,1.28054781111983,1.29161882965977,10568.1333273808,0.0,1.0
2002-09-30,10.51,10.51,10.22,10.38,20400,1.29284894283087,1.29284894283087,1.25717566086884,1.27685747160651,165838.399906592,0.0,1.0
2002-10-01,10.26,10.45,10.25,10.45,7000,1.26209611355326,1.28546826380424,1.26086600038215,1.28546826380424,56905.3333012813,0.0,1.0
2002-10-02,10.3,10.35,10.25,10.25,2200,1.26701656623768,1.2731671320932,1.26086600038215,1.26086600038215,17884.5333232598,0.0,1.0
2002-10-03,10.2,10.3,10.12,10.3,4000,1.25471543452663,1.26701656623768,1.24487452915779,1.26701656623768,32517.3333150179,0.0,1.0
2002-10-04,10.11,10.11,10.11,10.11,1000,1.24364441598669,1.24364441598669,1.24364441598669,1.24364441598669,8129.33332875448,0.0,1.0
2002-10-07,9.91,10.12,9.9,10.11,8100,1.2190421525646,1.24487452915779,1.21781203939349,1.24364441598669,65847.5999629112,0.0,1.0
2002-10-08,9.71,9.81,9.63,9.81,8100,1.19443988914251,1.20674102085355,1.18459898377367,1.20674102085355,65847.5999629112,0.0,1.0
2002-10-09,9.6,9.74,9.6,9.74,3800,1.18090864426036,1.19813022865582,1.18090864426036,1.19813022865582,30891.466649267,0.0,1.0
2002-10-10,9.4,9.5,9.35,9.5,19600,1.15630638083827,1.16860751254931,1.15015581498274,1.16860751254931,159334.933243587,0.0,1.0
2002-10-11,9.35,9.47,9.35,9.47,8900,1.15015581498274,1.164917173036,1.15015581498274,1.164917173036,72351.0666259152,0.0,1.0
2002-10-14,9.15,9.3,8.95,9.3,12100,1.12555355156065,1.14400524912722,1.10095128813856,1.14400524912722,98364.9332779296,0.0,1.0
2002-10-15,9.39,9.45,9.2,9.2,10200,1.15507626766716,1.16245694669379,1.13170411741618,1.13170411741618,82919.1999532959,0.0,1.0
2002-10-16,9.37,9.45,9.35,9.38,6500,1.15261604132495,1.16245694669379,1.15015581498274,1.15384615449606,52840.6666369043,0.0,1.0
2002-10-17,9.32,9.4,9.32,9.4,14300,1.14646547546943,1.15630638083827,1.14646547546943,1.15630638083827,116249.466601189,0.0,1.0
2002-10-18,9.38,9.38,9.3,9.34,6400,1.15384615449606,1.15384615449606,1.14400524912722,1.14892570181164,52027.7333040286,0.0,1.0
2002-10-21,9.11,9.31,9.1,9.31,8500,1.12063309887624,1.14523536229833,1.11940298570513,1.14523536229833,69099.3332944128,0.0,1.0
2002-10-22,9.1,9.15,9.1,9.14,5000,1.11940298570513,1.12555355156065,1.11940298570513,1.12432343838955,40646.6666437725,0.0,1.0
2002-10-23,9.0,9.15,9.0,9.15,17800,1.10710185399409,1.12555355156065,1.10710185399409,1.12555355156065,144702.133251829,0.0,1.0
2002-10-24,9.05,9.05,9.03,9.03,2200,1.11325241984961,1.11325241984961,1.1107921935074,1.1107921935074,17884.5333232598,0.0,1.0
2002-10-25,9.04,9.08,9.04,9.05,2200,1.1120223066785,1.11694275936292,1.1120223066785,1.11325241984961,17884.5333232599,0.0,1.0
2002-10-28,9.07,9.1,9.07,9.07,5100,1.11571264619182,1.11940298570513,1.11571264619182,1.11571264619182,41459.5999766478,0.0,1.0
2002-10-29,9.12,9.15,9.1,9.12,35500,1.12186321204734,1.12555355156065,1.11940298570513,1.12186321204734,288591.333170784,0.0,1.0
2002-10-30,9.02,9.15,9.0,9.05,18700,1.10956208033629,1.12555355156065,1.10710185399409,1.11325241984961,152018.533247709,0.0,1.0
2002-10-31,9.39,9.4,9.0,9.0,9500,1.15507626766716,1.15630638083827,1.10710185399409,1.10710185399409,77228.6666231678,0.0,1.0
2002-11-01,9.39,9.4,9.31,9.39,3900,1.15507626766716,1.15630638083827,1.14523536229833,1.15507626766716,31704.3999821426,0.0,1.0
2002-11-04,9.11,9.45,8.9,8.9,22200,1.12063309887624,1.16245694669379,1.09480072228304,1.09480072228304,180471.199898349,0.0,1.0
2002-11-05,9.11,9.45,9.11,9.21,13600,1.12063309887624,1.16245694669379,1.12063309887624,1.13293423058728,110558.933271061,0.0,1.0
2002-11-06,9.15,9.15,9.11,9.11,6000,1.12555355156065,1.12555355156065,1.12063309887624,1.12063309887624,48775.9999725271,0.0,1.0
2002-11-07,9.2,9.3,9.2,9.2,11200,1.13170411741618,1.14400524912722,1.13170411741618,1.13170411741618,91048.5332820499,0.0,1.0
2002-11-08,9.2,9.21,9.15,9.21,44200,1.13170411741618,1.13293423058728,1.12555355156065,1.13293423058728,359316.533130947,0.0,1.0
2002-11-11,9.19,9.19,9.18,9.19,15000,1.13047400424507,1.13047400424507,1.12924389107397,1.13047400424507,121939.999931317,0.0,1.0
2002-11-12,9.26,9.26,9.18,9.19,55000,1.1390847964428,1.1390847964428,1.12924389107397,1.13047400424507,447113.333081498,0.0,1.0
2002-11-13,9.44,9.44,9.23,9.23,22000,1.16122683352269,1.16122683352269,1.13539445692949,1.13539445692949,178845.333232598,0.0,1.0
2002-11-14,8.88,9.08,8.75,9.08,51300,1.09234049594083,1.11694275936292,1.07634902471647,1.11694275936292,417034.799765105,0.0,1.0
2002-11-15,8.75,8.91,8.66,8.91,24100,1.07634902471647,1.09603083545414,1.06527800617653,1.09603083545414,195916.933222983,0.0,1.0
2002-11-18,8.86,8.86,8.76,8.76,10200,1.08988026959862,1.08988026959862,1.07757913788758,1.07757913788758,82919.1999532959,0.0,1.0
2002-11-19,8.82,8.86,8.81,8.86,15100,1.0849598169142,1.08988026959862,1.0837297037431,1.08988026959862,122752.933264193,0.0,1.0
2002-11-20,8.9,8.95,8.84,8.84,17100,1.09480072228304,1.10095128813856,1.08742004325641,1.08742004325641,139011.599921702,0.0,1.0
2002-11-21,8.89,8.93,8.71,8.86,23500,1.09357060911194,1.09849106179635,1.07142857203205,1.08988026959862,191039.33322573,0.0,1.0
2002-11-22,8.84,8.89,8.82,8.87,19500,1.08742004325641,1.09357060911194,1.0849598169142,1.09111038276973,158521.999910713,0.0,1.0
2002-11-25,8.8,9.1,8.6,8.89,79000,1.08249959057199,1.11940298570513,1.0578973271499,1.09357060911194,642217.332971607,0.0,1.0
2002-11-26,8.87,8.94,8.76,8.76,16700,1.09111038276973,1.09972117496746,1.07757913788758,1.07757913788758,135759.866590199,0.0,1.0
2002-11-27,9.03,9.03,8.81,8.81,43600,1.1107921935074,1.1107921935074,1.0837297037431,1.0837297037431,354438.933133695,0.0,1.0
2002-11-29,8.96,9.05,8.87,9.03,25700,1.10218140130967,1.11325241984961,1.09111038276973,1.1107921935074,208923.86654899,0.0,1.0
2002-12-02,8.87,9.05,8.87,9.04,40300,1.09111038276973,1.11325241984961,1.09111038276973,1.1120223066785,327612.133148805,0.0,1.0
2002-12-03,8.98,8.98,8.82,8.88,28800,1.10464162765188,1.10464162765188,1.0849598169142,1.09234049594083,234124.799868128,0.0,1.0
2002-12-04,9.07,9.07,8.98,8.98,38500,1.11571264619182,1.11571264619182,1.10464162765188,1.10464162765188,312979.333157047,0.0,1.0
2002-12-05,9.01,9.1,9.01,9.1,32900,1.10833196716519,1.11940298570513,1.10833196716519,1.11940298570513,267455.066516023,0.0,1.0
2002-12-06,9.0,9.05,8.95,9.01,42700,1.10710185399409,1.11325241984961,1.10095128813856,1.10833196716519,347122.533137815,0.0,1.0
2002-12-09,8.95,9.03,8.91,9.0,50400,1.10095128813856,1.1107921935074,1.09603083545414,1.10710185399409,409718.399769227,0.0,1.0
2002-12-10,8.74,8.84,8.74,8.76,43800,1.09357060911194,1.10608285864411,1.09357060911194,1.09607305901837,350056.957283144,0.15,1.0
2002-12-11,8.56,8.74,8.55,8.74,92700,1.07104855995402,1.09357060911194,1.06979733500081,1.09357060911194,740873.971236249,0.0,1.0
2002-12-12,8.5,8.6,8.46,8.6,73700,1.06354121023472,1.07605345976689,1.05853631042185,1.07605345976689,589022.779720726,0.0,1.0
2002-12-13,8.46,8.5,8.41,8.5,75100,1.05853631042185,1.06354121023472,1.05228018565576,1.06354121023472,600211.814885028,0.0,1.0
2002-12-16,8.58,8.59,8.46,8.5,96000,1.07355100986046,1.07480223481368,1.05853631042185,1.06354121023472,767248.125552098,0.0,1.0
2002-12-17,8.49,8.63,8.49,8.57,114400,1.0622899852815,1.07980713462655,1.0622899852815,1.07229978490724,914304.016282921,0.0,1.0
2002-12-18,8.56,8.59,8.5,8.5,63000,1.07104855995402,1.07480223481368,1.06354121023472,1.06354121023472,503506.582393567,0.0,1.0
2002-12-19,8.57,8.62,8.55,8.56,51100,1.07229978490724,1.07855590967333,1.06979733500081,1.07104855995402,408399.783497003,0.0,1.0
2002-12-20,8.6,8.6,8.59,8.59,11700,1.07605345976689,1.07605345976689,1.07480223481368,1.07480223481368,93508.3653016624,0.0,1.0
2002-12-23,8.6,8.6,8.52,8.6,26900,1.07605345976689,1.07605345976689,1.06604366014115,1.07605345976689,214989.318514078,0.0,1.0
2002-12-24,8.54,8.6,8.51,8.6,17500,1.06854611004759,1.07605345976689,1.06479243518794,1.07605345976689,139862.939553768,0.0,1.0
2002-12-26,8.51,8.55,8.49,8.54,33700,1.06479243518794,1.06979733500081,1.0622899852815,1.06854611004759,269336.060740684,0.0,1.0
2002-12-27,8.48,8.54,8.4,8.54,42500,1.06103876032829,1.06854611004759,1.05102896070255,1.06854611004759,339667.138916292,0.0,1.0
2002-12-30,8.48,8.58,8.4,8.49,154200,1.06103876032829,1.07355100986046,1.05102896070255,1.0622899852815,1232392.30166805,0.0,1.0
2002-12-31,8.55,8.58,8.46,8.5,95400,1.06979733500081,1.07355100986046,1.05853631042185,1.06354121023472,762452.824767396,0.0,1.0
2003-01-02,8.66,8.66,8.57,8.57,30600,1.0835608094862,1.0835608094862,1.07229978490724,1.07229978490724,244560.340019731,0.0,1.0
2003-01-03,8.78,8.78,8.7,8.7,48200,1.09857550892481,1.09857550892481,1.08856570929907,1.08856570929907,385222.496370948,0.0,1.0
2003-01-06,8.91,8.91,8.79,8.79,52300,1.11484143331663,1.11484143331663,1.09982673387802,1.09982673387802,417990.385066404,0.0,1.0
2003-01-07,8.9,8.92,8.8,8.92,48800,1.11359020836341,1.11609265826985,1.10107795883124,1.11609265826985,390017.797155651,0.0,1.0
2003-01-08,8.86,8.89,8.81,8.88,28200,1.10858530855054,1.1123389834102,1.10232918378446,1.11108775845698,225379.13688093,0.0,1.0
2003-01-09,8.92,8.94,8.85,8.86,98100,1.11609265826985,1.11859510817628,1.10733408359733,1.10858530855054,784031.678298549,0.0,1.0
2003-01-10,8.94,8.99,8.87,8.89,53300,1.11859510817628,1.12485123294237,1.10983653350376,1.1123389834102,425982.553040906,0.0,1.0
2003-01-13,9.01,9.03,8.97,8.98,50300,1.1273536828488,1.12985613275524,1.12234878303593,1.12360000798915,402006.049117403,0.0,1.0
2003-01-14,8.98,9.01,8.96,9.01,24700,1.12360000798915,1.1273536828488,1.12109755808272,1.1273536828488,197406.548970176,0.0,1.0
2003-01-15,8.98,9.01,8.91,9.01,30800,1.12360000798915,1.1273536828488,1.11484143331663,1.1273536828488,246158.773614632,0.0,1.0
2003-01-16,9.04,9.04,8.89,8.98,47500,1.13110735770846,1.13110735770846,1.1123389834102,1.12360000798915,379627.978788797,0.0,1.0
2003-01-17,9.07,9.1,8.98,9.09,32600,1.13486103256811,1.13861470742776,1.12360000798915,1.13736348247454,260544.675968733,0.0,1.0
2003-01-21,9.04,9.11,8.91,9.09,31200,1.13110735770846,1.13986593238098,1.11484143331663,1.13736348247454,249355.640804431,0.0,1.0
2003-01-22,9.14,9.16,9.02,9.07,39700,1.14361960724063,1.14612205714706,1.12860490780202,1.13486103256811,317289.068587691,0.0,1.0
2003-01-23,9.19,9.19,9.14,9.14,13100,1.14987573200672,1.14987573200672,1.14361960724063,1.14361960724063,104697.400465963,0.0,1.0
2003-01-24,9.17,9.24,9.08,9.19,22100,1.14737328210028,1.1561318567728,1.13611225752132,1.14987573200672,176626.912236473,0.0,1.0
2003-01-27,9.19,9.23,9.11,9.23,19800,1.14987573200672,1.15488063181958,1.13986593238098,1.15488063181958,158244.92589512,0.0,1.0
2003-01-28,9.29,9.3,9.16,9.24,27100,1.16238798153889,1.16363920649211,1.14612205714706,1.1561318567728,216587.752108978,0.0,1.0
2003-01-29,9.29,9.3,9.16,9.24,14500,1.16238798153889,1.16363920649211,1.14612205714706,1.1561318567728,115886.435630265,0.0,1.0
2003-01-30,9.4,9.4,9.3,9.3,26700,1.17615145602428,1.17615145602428,1.16363920649211,1.16363920649211,213390.884919177,0.0,1.0
2003-01-31,9.5,9.5,9.38,9.4,43200,1.18866370555645,1.18866370555645,1.17364900611784,1.17615145602428,345261.656498445,0.0,1.0
2003-02-03,9.48,9.54,9.44,9.48,30400,1.18616125565002,1.19366860536932,1.18115635583715,1.18616125565002,242961.906424831,0.0,1.0
2003-02-04,9.48,9.53,9.44,9.49,28800,1.18616125565002,1.1924173804161,1.18115635583715,1.18741248060323,230174.437665629,0.0,1.0
2003-02-05,9.45,9.5,9.45,9.45,20400,1.18240758079037,1.18866370555645,1.18240758079037,1.18240758079037,163040.22667982,0.0,1.0
2003-02-06,9.51,9.54,9.48,9.49,23200,1.18991493050967,1.19366860536932,1.18616125565002,1.18741248060323,185418.297008424,0.0,1.0
2003-02-07,9.48,9.55,9.48,9.52,33200,1.18616125565002,1.19491983032254,1.18616125565002,1.19116615546289,265339.976753434,0.0,1.0
2003-02-10,9.56,9.56,9.48,9.48,18600,1.19617105527576,1.19617105527576,1.18616125565002,1.18616125565002,148654.324325719,0.0,1.0
2003-02-11,9.64,9.73,9.53,9.57,24500,1.20618085490149,1.21744187948045,1.1924173804161,1.19742228022897,195808.115375276,0.0,1.0
2003-02-12,9.61,9.73,9.5,9.69,29100,1.20242718004184,1.21744187948045,1.18866370555645,1.21243697966758,232572.08805798,0.0,1.0
2003-02-13,9.6,9.68,9.46,9.68,13700,1.20117595508863,1.21118575471436,1.18365880574358,1.21118575471436,109492.701250664,0.0,1.0
2003-02-14,9.63,9.69,9.58,9.6,8600,1.20492962994828,1.21243697966758,1.19867350518219,1.20117595508863,68732.6445807087,0.0,1.0
2003-02-18,9.69,9.69,9.64,9.64,28100,1.21243697966758,1.21243697966758,1.20618085490149,1.20618085490149,224579.920083479,0.0,1.0
2003-02-19,9.61,9.68,9.57,9.66,17500,1.20242718004184,1.21118575471436,1.19742228022897,1.20868330480793,139862.939553768,0.0,1.0
2003-02-20,9.74,9.74,9.67,9.68,12400,1.21869310443367,1.21869310443367,1.20993452976115,1.21118575471436,99102.8828838126,0.0,1.0
2003-02-21,9.75,9.75,9.61,9.64,17800,1.21994432938689,1.21994432938689,1.20242718004184,1.20618085490149,142260.589946118,0.0,1.0
2003-02-24,9.86,9.86,9.75,9.75,17700,1.23370780387228,1.23370780387228,1.21994432938689,1.21994432938689,141461.373148668,0.0,1.0
2003-02-25,9.81,9.85,9.76,9.85,10100,1.22745167910619,1.23245657891906,1.2211955543401,1.23245657891906,80720.8965424604,0.0,1.0
2003-02-26,9.76,9.84,9.75,9.76,21900,1.2211955543401,1.23120535396584,1.21994432938689,1.2211955543401,175028.478641573,0.0,1.0
2003-02-27,9.87,9.87,9.7,9.78,18000,1.23495902882549,1.23495902882549,1.2136882046208,1.22369800424654,143859.023541019,0.0,1.0
2003-02-28,9.9,9.91,9.73,9.89,13700,1.23871270368514,1.23996392863836,1.21744187948045,1.23746147873193,109492.701250665,0.0,1.0
2003-03-03,9.75,9.92,9.7,9.92,13500,1.21994432938689,1.24121515359158,1.2136882046208,1.24121515359158,107894.267655763,0.0,1.0
2003-03-04,9.65,9.84,9.65,9.84,20800,1.20743207985471,1.23120535396584,1.20743207985471,1.23120535396584,166237.093869622,0.0,1.0
2003-03-05,9.71,9.75,9.67,9.67,13400,1.21493942957402,1.21994432938689,1.20993452976115,1.20993452976115,107095.050858313,0.0,1.0
2003-03-06,9.75,9.79,9.66,9.7,11600,1.21994432938689,1.22494922919975,1.20868330480793,1.2136882046208,92709.1485042116,0.0,1.0
2003-03-07,9.79,9.8,9.68,9.8,17400,1.22494922919975,1.22620045415297,1.21118575471436,1.22620045415297,139063.722756318,0.0,1.0
2003-03-10,9.82,9.86,9.7,9.79,33800,1.22870290405941,1.23370780387228,1.2136882046208,1.22494922919975,270135.277538134,0.0,1.0
2003-03-11,9.8,9.82,9.75,9.82,8700,1.22620045415297,1.22870290405941,1.21994432938689,1.22870290405941,69531.8613781591,0.0,1.0
2003-03-12,9.82,9.82,9.66,9.79,13400,1.22870290405941,1.22870290405941,1.20868330480793,1.22494922919975,107095.050858313,0.0,1.0
2003-03-13,9.76,9.8,9.6,9.72,23000,1.24622005340445,1.25132751263971,1.22579021646339,1.24111259416918,180128.701497589,0.2,1.0
2003-03-14,9.79,9.81,9.75,9.8,12600,1.2500506478309,1.25260437744853,1.24494318859563,1.25132751263971,98679.2016899836,0.0,1.0
2003-03-17,9.82,9.82,9.75,9.8,15700,1.25388124225734,1.25388124225734,1.24494318859563,1.25132751263971,122957.41797879,0.0,1.0
2003-03-18,9.8,9.85,9.76,9.83,20600,1.25132751263971,1.25771183668379,1.24622005340445,1.25515810706616,161332.66308045,0.0,1.0
2003-03-19,9.65,9.81,9.64,9.81,20400,1.23217454050747,1.25260437744853,1.23089767569866,1.25260437744853,159766.326545688,0.0,1.0
2003-03-20,9.67,9.74,9.6,9.74,46400,1.2347282701251,1.24366632378682,1.22579021646339,1.24366632378682,363390.076064704,0.0,1.0
2003-03-21,9.72,9.72,9.6,9.68,16700,1.24111259416918,1.24111259416918,1.22579021646339,1.23600513493392,130789.100652598,0.0,1.0
2003-03-24,9.63,9.71,9.6,9.7,45800,1.22962081088984,1.23983572936037,1.22579021646339,1.23855886455155,358691.066460417,0.0,1.0
2003-03-25,9.67,9.7,9.6,9.67,62600,1.2347282701251,1.23855886455155,1.22579021646339,1.2347282701251,490263.335380398,0.0,1.0
2003-03-26,9.64,9.68,9.56,9.67,28300,1.23089767569866,1.23600513493392,1.22068275722813,1.2347282701251,221636.619668773,0.0,1.0
2003-03-27,9.72,9.74,9.61,9.7,17100,1.24111259416918,1.24366632378682,1.22706708127221,1.23855886455155,133921.773722121,0.0,1.0
2003-03-28,9.63,9.74,9.63,9.65,9600,1.22962081088984,1.24366632378682,1.22962081088984,1.23217454050747,75184.1536685591,0.0,1.0
2003-03-31,9.45,9.63,9.45,9.62,34400,1.20663724433115,1.22962081088984,1.20663724433115,1.22834394608102,269409.883979004,0.0,1.0
2003-04-01,9.62,9.62,9.51,9.55,17900,1.22834394608102,1.22834394608102,1.21429843318405,1.21940589241931,140187.119861168,0.0,1.0
2003-04-02,9.7,9.72,9.54,9.72,24300,1.23855886455155,1.24111259416918,1.2181290276105,1.24111259416918,190309.888973541,0.0,1.0
2003-04-03,9.69,9.7,9.65,9.7,6100,1.23728199974274,1.23855886455155,1.23217454050747,1.23855886455155,47773.2643102301,0.0,1.0
2003-04-04,9.72,9.72,9.66,9.69,9100,1.24111259416918,1.24111259416918,1.23345140531629,1.23728199974274,71268.3123316552,0.0,1.0
2003-04-07,9.73,9.75,9.66,9.72,26500,1.242389458978,1.24494318859563,1.23345140531629,1.24111259416918,207539.590855918,0.0,1.0
2003-04-08,9.67,9.77,9.67,9.74,13500,1.2347282701251,1.24749691821326,1.2347282701251,1.24366632378682,105727.716096412,0.0,1.0
2003-04-09,9.78,9.78,9.66,9.74,9600,1.24877378302208,1.24877378302208,1.23345140531629,1.24366632378682,75184.1536685591,0.0,1.0
2003-04-10,9.77,9.78,9.71,9.75,6600,1.24749691821326,1.24877378302208,1.23983572936037,1.24494318859563,51689.1056471346,0.0,1.0
2003-04-11,9.89,9.89,9.74,9.79,33800,1.26281929591906,1.26281929591906,1.24366632378682,1.2500506478309,264710.874374718,0.0,1.0
2003-04-14,9.89,9.9,9.78,9.89,26100,1.26281929591906,1.26409616072787,1.24877378302208,1.26281929591906,204406.917786395,0.0,1.0
2003-04-15,9.98,10.1,9.8,9.89,16200,1.2743110791984,1.28963345690419,1.25132751263971,1.26281929591906,126873.259315694,0.0,1.0
2003-04-16,10.04,10.09,9.9,9.98,26500,1.2819722680513,1.28835659209538,1.26409616072787,1.2743110791984,207539.590855918,0.0,1.0
2003-04-17,9.96,10.05,9.88,10.01,15700,1.27175734958077,1.28324913286011,1.26154243111024,1.27814167362485,122957.417978789,0.0,1.0
2003-04-21,10.4,10.5,10.0,10.0,39300,1.32793940116867,1.34070804925684,1.27686480881603,1.27686480881603,307785.129080665,0.0,1.0
2003-04-22,10.28,10.37,10.05,10.24,36100,1.31261702346288,1.32410880674223,1.28324913286011,1.30750956422762,282723.744524478,0.0,1.0
2003-04-23,10.35,10.37,10.11,10.37,25600,1.32155507712459,1.32410880674223,1.29091032171301,1.32410880674223,200491.076449492,0.0,1.0
2003-04-24,10.07,10.39,10.07,10.39,10100,1.28580286247775,1.32666253635986,1.28580286247775,1.32666253635986,79099.995005463,0.0,1.0
2003-04-25,10.2,10.23,10.0,10.17,18600,1.30240210499235,1.3062326994188,1.27686480881603,1.29857151056591,145669.297732834,0.0,1.0
2003-04-28,10.2,10.22,10.11,10.19,12600,1.30240210499235,1.30495583460999,1.29091032171301,1.30112524018354,98679.2016899841,0.0,1.0
2003-04-29,10.27,10.29,10.13,10.28,25700,1.31134015865407,1.3138938882717,1.29346405133064,1.31261702346288,201274.244716871,0.0,1.0
2003-04-30,10.26,10.28,10.21,10.21,11200,1.31006329384525,1.31261702346288,1.30367896980117,1.30367896980117,87714.8459466523,0.0,1.0
2003-05-01,10.13,10.3,10.05,10.3,16300,1.29346405133064,1.31517075308051,1.28324913286011,1.31517075308051,127656.427583075,0.0,1.0
2003-05-02,10.25,10.27,10.1,10.15,32400,1.30878642903643,1.31134015865407,1.28963345690419,1.29601778094827,253746.518631388,0.0,1.0
2003-05-05,10.16,10.22,10.03,10.2,15000,1.29729464575709,1.30495583460999,1.28069540324248,1.30240210499235,117475.240107124,0.0,1.0
2003-05-06,10.23,10.24,10.16,10.2,19300,1.3062326994188,1.30750956422762,1.29729464575709,1.30240210499235,151151.475604499,0.0,1.0
2003-05-07,10.11,10.22,10.11,10.21,12300,1.29091032171301,1.30495583460999,1.29091032171301,1.30367896980117,96329.6968878413,0.0,1.0
2003-05-08,10.22,10.22,10.05,10.12,15100,1.30495583460999,1.30495583460999,1.28324913286011,1.29218718652183,118258.408374504,0.0,1.0
2003-05-09,10.18,10.25,10.12,10.21,16400,1.29984837537472,1.30878642903643,1.29218718652183,1.30367896980117,128439.595850455,0.0,1.0
2003-05-12,10.13,10.24,10.03,10.15,15500,1.29346405133064,1.30750956422762,1.28069540324248,1.29601778094827,121391.081444028,0.0,1.0
2003-05-13,10.12,10.2,10.12,10.15,16600,1.29218718652183,1.30240210499235,1.29218718652183,1.29601778094827,130005.932385216,0.0,1.0
2003-05-14,10.13,10.19,10.1,10.18,17800,1.29346405133064,1.30112524018354,1.28963345690419,1.29984837537472,139403.951593787,0.0,1.0
2003-05-15,10.08,10.19,10.08,10.09,34300,1.28707972728656,1.30112524018354,1.28707972728656,1.28835659209538,268626.715711623,0.0,1.0
2003-05-16,9.96,10.25,9.96,10.18,23900,1.27175734958077,1.30878642903643,1.27175734958077,1.29984837537472,187177.215904017,0.0,1.0
2003-05-19,9.8,10.06,9.8,10.06,35000,1.25132751263971,1.28452599766893,1.25132751263971,1.28452599766893,274108.893583289,0.0,1.0
2003-05-20,9.91,9.94,9.81,9.81,6000,1.26537302553669,1.26920361996314,1.25260437744853,1.25260437744853,46990.0960428494,0.0,1.0
2003-05-21,9.98,10.05,9.93,10.0,12100,1.2743110791984,1.28324913286011,1.26792675515432,1.27686480881603,94763.3603530798,0.0,1.0
2003-05-22,10.0,10.26,10.0,10.05,31500,1.27686480881603,1.31006329384525,1.27686480881603,1.28324913286011,246698.00422496,0.0,1.0
2003-05-23,10.12,10.15,10.01,10.01,17600,1.29218718652183,1.29601778094827,1.27814167362485,1.27814167362485,137837.615059025,0.0,1.0
2003-05-27,10.2,10.2,9.96,10.02,45400,1.30240210499235,1.30240210499235,1.27175734958077,1.27941853843367,355558.393390895,0.0,1.0
2003-05-28,10.1,10.29,10.1,10.29,35100,1.28963345690419,1.3138938882717,1.28963345690419,1.3138938882717,274892.06185067,0.0,1.0
2003-05-29,10.22,10.24,10.01,10.01,19500,1.30495583460999,1.30750956422762,1.27814167362485,1.27814167362485,152717.81213926,0.0,1.0
2003-05-30,10.21,10.23,10.06,10.2,15000,1.30367896980117,1.3062326994188,1.28452599766893,1.30240210499235,117475.240107124,0.0,1.0
2003-06-02,10.2,10.27,10.13,10.25,15200,1.30240210499235,1.31134015865407,1.29346405133064,1.30878642903643,119041.576641886,0.0,1.0
2003-06-03,10.15,10.27,10.15,10.21,13400,1.29601778094827,1.31134015865407,1.29601778094827,1.30367896980117,104944.547829031,0.0,1.0
2003-06-04,10.12,10.25,10.12,10.25,22800,1.29218718652183,1.30878642903643,1.29218718652183,1.30878642903643,178562.364962827,0.0,1.0
2003-06-05,10.19,10.3,10.11,10.19,29100,1.30112524018354,1.31517075308051,1.29091032171301,1.30112524018354,227901.965807819,0.0,1.0
2003-06-06,10.19,10.19,9.6,10.16,59500,1.30112524018354,1.30112524018354,1.22579021646339,1.29729464575709,465985.11909159,0.0,1.0
2003-06-09,10.18,10.18,10.08,10.14,5400,1.29984837537472,1.29984837537472,1.28707972728656,1.29474091613946,42291.0864385646,0.0,1.0
2003-06-10,10.26,10.27,10.12,10.15,24200,1.31006329384525,1.31134015865407,1.29218718652183,1.29601778094827,189526.720706159,0.0,1.0
2003-06-11,10.25,10.29,10.14,10.16,12200,1.30878642903643,1.3138938882717,1.29474091613946,1.29729464575709,95546.5286204608,0.0,1.0
2003-06-12,10.02,10.21,10.02,10.1,13700,1.30495583460999,1.32970050612455,1.30495583460999,1.31537464366875,105194.364712754,0.2,1.0
2003-06-13,10.01,10.24,10.0,10.0,9600,1.30365348347764,1.33360755952158,1.3023511323453,1.3023511323453,73712.8395067478,0.0,1.0
2003-06-16,10.25,10.5,10.05,10.05,24300,1.33490991065393,1.36746868896256,1.30886288800702,1.30886288800702,186585.625001455,0.0,1.0
2003-06-17,10.35,10.59,10.35,10.36,40300,1.34793342197738,1.37918984915367,1.34793342197738,1.34923577310973,309440.357512702,0.0,1.0
2003-06-18,10.32,10.47,10.24,10.3,17700,1.34402636858034,1.36356163556552,1.33360755952158,1.34142166631565,135908.047840567,0.0,1.0
2003-06-19,10.3,10.46,10.22,10.34,17200,1.34142166631565,1.36225928443318,1.33100285725689,1.34663107084504,132068.83744959,0.0,1.0
2003-06-20,10.27,10.39,10.22,10.39,18700,1.33751461291862,1.35314282650676,1.33100285725689,1.35314282650676,143586.468622519,0.0,1.0
2003-06-23,10.2,10.33,10.19,10.32,11500,1.3283981549922,1.34532871971269,1.32709580385986,1.34402636858034,88301.8389924584,0.0,1.0
2003-06-24,10.27,10.45,10.2,10.3,17000,1.33751461291862,1.36095693330083,1.3283981549922,1.34142166631565,130533.153293199,0.0,1.0
2003-06-25,10.43,10.43,10.25,10.37,17100,1.35835223103614,1.35835223103614,1.33490991065393,1.35053812424207,131300.995371395,0.0,1.0
2003-06-26,10.44,10.45,10.25,10.43,18600,1.35965458216849,1.36095693330083,1.33490991065393,1.35835223103614,142818.626544324,0.0,1.0
2003-06-27,10.45,10.49,10.34,10.4,8200,1.36095693330083,1.36616633783021,1.34663107084504,1.35444517763911,62963.0504120139,0.0,1.0
2003-06-30,10.37,10.42,10.26,10.35,12800,1.35053812424207,1.3570498799038,1.33621226178627,1.34793342197738,98283.7860089971,0.0,1.0
2003-07-01,10.37,10.42,10.35,10.35,3900,1.35053812424207,1.3570498799038,1.34793342197738,1.34793342197738,29945.8410496163,0.0,1.0
2003-07-02,10.39,10.43,10.26,10.42,12900,1.35314282650676,1.35835223103614,1.33621226178627,1.3570498799038,99051.6280871925,0.0,1.0
2003-07-03,10.4,10.46,10.4,10.46,1500,1.35444517763911,1.36225928443318,1.35444517763911,1.36225928443318,11517.6311729293,0.0,1.0
2003-07-07,10.49,10.49,10.36,10.42,55000,1.36616633783021,1.36616633783021,1.34923577310973,1.3570498799038,422313.143007411,0.0,1.0
2003-07-08,10.26,10.48,10.26,10.48,30700,1.33621226178627,1.36486398669787,1.33621226178627,1.36486398669787,235727.518005954,0.0,1.0
2003-07-09,10.31,10.36,10.31,10.35,7600,1.342724017448,1.34923577310973,1.342724017448,1.34793342197738,58355.997942842,0.0,1.0
2003-07-10,10.39,10.39,10.35,10.35,8100,1.35314282650676,1.35314282650676,1.34793342197738,1.34793342197738,62195.2083338185,0.0,1.0
2003-07-11,10.38,10.42,10.3,10.41,19100,1.35184047537442,1.3570498799038,1.34142166631565,1.35574752877145,146657.8369353,0.0,1.0
2003-07-14,10.42,10.46,10.36,10.45,15800,1.3570498799038,1.36225928443318,1.34923577310973,1.36095693330083,121319.048354856,0.0,1.0
2003-07-15,10.3,10.49,10.26,10.42,6300,1.34142166631565,1.36616633783021,1.33621226178627,1.3570498799038,48374.0509263034,0.0,1.0
2003-07-16,10.3,10.35,10.28,10.31,9100,1.34142166631565,1.34793342197738,1.33881696405096,1.342724017448,69873.6291157716,0.0,1.0
2003-07-17,10.23,10.3,10.22,10.26,12700,1.33230520838924,1.34142166631565,1.33100285725689,1.33621226178627,97515.9439308016,0.0,1.0
2003-07-18,10.22,10.35,10.22,10.23,7800,1.33100285725689,1.34793342197738,1.33100285725689,1.33230520838924,59891.6820992327,0.0,1.0
2003-07-21,10.22,10.49,10.22,10.22,11500,1.33100285725689,1.36616633783021,1.33100285725689,1.33100285725689,88301.8389924584,0.0,1.0
2003-07-22,10.35,10.35,10.22,10.22,13400,1.34793342197738,1.34793342197738,1.33100285725689,1.33100285725689,102890.838478169,0.0,1.0
2003-07-23,10.32,10.39,10.23,10.34,9600,1.34402636858034,1.35314282650676,1.33230520838924,1.34663107084504,73712.839506748,0.0,1.0
2003-07-24,10.25,10.31,10.22,10.22,6200,1.33490991065393,1.342724017448,1.33100285725689,1.33100285725689,47606.2088481079,0.0,1.0
2003-07-25,10.39,10.4,10.26,10.34,5200,1.35314282650676,1.35444517763911,1.33621226178627,1.34663107084504,39927.7880661551,0.0,1.0
2003-07-28,10.05,10.39,10.05,10.39,38200,1.30886288800702,1.35314282650676,1.30886288800702,1.35314282650676,293315.673870601,0.0,1.0
2003-07-29,10.04,10.09,10.01,10.09,8700,1.30756053687468,1.3140722925364,1.30365348347764,1.3140722925364,66802.26080299,0.0,1.0
2003-07-30,10.09,10.09,10.04,10.09,8800,1.3140722925364,1.3140722925364,1.30756053687468,1.3140722925364,67570.1028811856,0.0,1.0
2003-07-31,10.05,10.1,9.85,10.1,35300,1.30886288800702,1.31537464366875,1.28281586536012,1.31537464366875,271048.253602938,0.0,1.0
2003-08-01,9.95,10.09,9.85,10.05,13100,1.29583937668357,1.3140722925364,1.28281586536012,1.30886288800702,100587.312243583,0.0,1.0
2003-08-04,9.99,10.07,9.9,9.9,12600,1.30104878121295,1.31146759027171,1.28932762102184,1.28932762102184,96748.1018526065,0.0,1.0
2003-08-05,9.9,10.0,9.84,9.9,12900,1.28932762102184,1.3023511323453,1.28151351422777,1.28932762102184,99051.6280871925,0.0,1.0
2003-08-06,9.81,9.89,9.81,9.84,14600,1.27760646083073,1.2880252698895,1.27760646083073,1.28151351422777,112104.943416513,0.0,1.0
2003-08-07,9.96,9.96,9.8,9.8,15800,1.29714172781591,1.29714172781591,1.27630410969839,1.27630410969839,121319.048354856,0.0,1.0
2003-08-08,9.93,9.99,9.85,9.99,13000,1.29323467441888,1.30104878121295,1.28281586536012,1.30104878121295,99819.4701653875,0.0,1.0
2003-08-11,9.72,10.07,9.72,9.94,15000,1.26588530063963,1.31146759027171,1.26588530063963,1.29453702555122,115176.311729293,0.0,1.0
2003-08-12,9.85,9.98,9.76,9.76,7900,1.28281586536012,1.2997464300806,1.27109470516901,1.27109470516901,60659.5241774277,0.0,1.0
2003-08-13,9.89,9.98,9.71,9.94,13300,1.2880252698895,1.2997464300806,1.26458294950728,1.29453702555122,102122.996399973,0.0,1.0
2003-08-14,9.98,9.98,9.9,9.9,7600,1.2997464300806,1.2997464300806,1.28932762102184,1.28932762102184,58355.9979428422,0.0,1.0
2003-08-15,10.15,10.2,10.01,10.02,16500,1.32188639933048,1.3283981549922,1.30365348347764,1.30495583460999,126693.942902222,0.0,1.0
2003-08-18,10.05,10.19,10.0,10.05,6400,1.30886288800702,1.32709580385986,1.3023511323453,1.30886288800702,49141.8930044986,0.0,1.0
2003-08-19,10.24,10.24,9.99,10.1,14600,1.33360755952158,1.33360755952158,1.30104878121295,1.31537464366875,112104.943416512,0.0,1.0
2003-08-20,10.0,10.25,9.99,10.24,19200,1.3023511323453,1.33490991065393,1.30104878121295,1.33360755952158,147425.679013495,0.0,1.0
2003-08-21,9.99,10.01,9.98,10.01,11400,1.30104878121295,1.30365348347764,1.2997464300806,1.30365348347764,87533.996914263,0.0,1.0
2003-08-22,10.07,10.1,9.99,9.99,3900,1.31146759027171,1.31537464366875,1.30104878121295,1.30104878121295,29945.8410496163,0.0,1.0
2003-08-25,10.0,10.09,10.0,10.08,7400,1.3023511323453,1.3140722925364,1.3023511323453,1.31276994140406,56820.3137864512,0.0,1.0
2003-08-26,9.91,10.07,9.91,10.0,5200,1.29062997215419,1.31146759027171,1.29062997215419,1.3023511323453,39927.788066155,0.0,1.0
2003-08-27,10.0,10.06,9.93,9.93,11400,1.3023511323453,1.31016523913937,1.29323467441888,1.29323467441888,87533.9969142627,0.0,1.0
2003-08-28,10.09,10.09,10.0,10.08,4800,1.3140722925364,1.3140722925364,1.3023511323453,1.31276994140406,36856.419753374,0.0,1.0
2003-08-29,10.16,10.19,10.02,10.1,5500,1.32318875046282,1.32709580385986,1.30495583460999,1.31537464366875,42231.3143007409,0.0,1.0
2003-09-02,10.15,10.19,10.03,10.03,6300,1.32188639933048,1.32709580385986,1.30625818574233,1.30625818574233,48374.050926303,0.0,1.0
2003-09-03,10.06,10.16,10.02,10.15,8300,1.31016523913937,1.32318875046282,1.30495583460999,1.32188639933048,63730.8924902089,0.0,1.0
2003-09-04,10.14,10.14,10.01,10.14,15700,1.32058404819813,1.32058404819813,1.30365348347764,1.32058404819813,120551.20627666,0.0,1.0
2003-09-05,10.16,10.16,10.15,10.15,8700,1.32318875046282,1.32318875046282,1.32188639933048,1.32188639933048,66802.2608029902,0.0,1.0
2003-09-08,10.05,10.2,10.05,10.19,19700,1.30886288800702,1.3283981549922,1.30886288800702,1.32709580385986,151264.889404472,0.0,1.0
2003-09-09,10.21,10.24,10.07,10.07,12800,1.32970050612455,1.33360755952158,1.31146759027171,1.31146759027171,98283.7860089968,0.0,1.0
2003-09-10,10.2,10.24,10.05,10.24,12200,1.3283981549922,1.33360755952158,1.30886288800702,1.33360755952158,93676.7335398254,0.0,1.0
2003-09-11,10.19,10.23,10.08,10.2,6600,1.32709580385986,1.33230520838924,1.31276994140406,1.3283981549922,50677.5771608889,0.0,1.0
2003-09-12,10.0,10.0,9.91,9.99,9200,1.3283981549922,1.3283981549922,1.31644257159727,1.32706975683721,69256.3443078105,0.2,1.0
2003-09-15,9.93,9.97,9.91,9.95,13800,1.31909936790726,1.32441296052723,1.31644257159727,1.32175616421724,103884.516461715,0.0,1.0
2003-09-16,9.98,10.1,9.9,9.93,17600,1.32574135868222,1.34168213654212,1.31511417344228,1.31909936790726,132490.397806246,0.0,1.0
2003-09-17,10.17,10.23,10.0,10.08,14900,1.35098092362707,1.35895131255702,1.3283981549922,1.33902534023214,112165.166324606,0.0,1.0
2003-09-18,10.15,10.17,9.98,10.17,8900,1.34832412731708,1.35098092362707,1.32574135868222,1.35098092362707,66997.9852542951,0.0,1.0
2003-09-19,10.04,10.14,10.0,10.14,16500,1.33371174761217,1.34699572916209,1.3283981549922,1.34699572916209,124209.747943356,0.0,1.0
2003-09-22,9.86,10.05,9.86,9.99,16600,1.30980058082231,1.33504014576716,1.30980058082231,1.32706975683721,124962.534294528,0.0,1.0
2003-09-23,9.88,9.88,9.71,9.76,35800,1.3124573771323,1.3124573771323,1.28987460849743,1.29651659927239,269497.513719522,0.0,1.0
2003-09-24,9.9,9.98,9.9,9.98,5400,1.31511417344228,1.32574135868222,1.31511417344228,1.32574135868222,40650.46296328,0.0,1.0
2003-09-25,9.99,9.99,9.8,9.8,11700,1.32706975683721,1.32706975683721,1.30183019189236,1.30183019189236,88076.0030871067,0.0,1.0
2003-09-26,10.1,10.1,9.9,9.9,3100,1.34168213654212,1.34168213654212,1.31511417344228,1.31511417344228,23336.3768863275,0.0,1.0
2003-09-29,9.92,10.1,9.9,10.1,9400,1.31777096975226,1.34168213654212,1.31511417344228,1.34168213654212,70761.9170101543,0.0,1.0
2003-09-30,9.9,9.91,9.86,9.91,9300,1.31511417344228,1.31644257159727,1.30980058082231,1.31644257159727,70009.1306589822,0.0,1.0
2003-10-01,10.01,10.05,9.86,9.86,7500,1.32972655314719,1.33504014576716,1.30980058082231,1.30980058082231,56458.9763378891,0.0,1.0
2003-10-02,10.01,10.18,9.91,9.91,33600,1.32972655314719,1.35230932178206,1.31644257159727,1.31644257159727,252936.213993743,0.0,1.0
2003-10-03,10.14,10.14,10.01,10.01,6300,1.34699572916209,1.34699572916209,1.32972655314719,1.32972655314719,47425.5401238268,0.0,1.0
2003-10-06,10.17,10.18,10.02,10.18,10400,1.35098092362707,1.35230932178206,1.33105495130219,1.35230932178206,78289.7805218726,0.0,1.0
2003-10-07,10.11,10.18,10.11,10.14,22300,1.34301053469712,1.35230932178206,1.34301053469712,1.34699572916209,167871.356311323,0.0,1.0
2003-10-08,10.0,10.07,10.0,10.04,3600,1.3283981549922,1.33769694207715,1.3283981549922,1.33371174761217,27100.3086421867,0.0,1.0
2003-10-09,10.1,10.1,9.86,9.91,9600,1.34168213654212,1.34168213654212,1.30980058082231,1.31644257159727,72267.489712498,0.0,1.0
2003-10-10,10.12,10.12,10.0,10.0,8200,1.34433893285211,1.34433893285211,1.3283981549922,1.3283981549922,61728.4807960918,0.0,1.0
2003-10-13,10.1,10.19,10.1,10.1,12200,1.34168213654212,1.35363771993705,1.34168213654212,1.34168213654212,91839.9348429662,0.0,1.0
2003-10-14,10.15,10.17,10.11,10.17,11400,1.34832412731708,1.35098092362707,1.34301053469712,1.35098092362707,85817.6440335914,0.0,1.0
2003-10-15,10.16,10.17,10.13,10.17,16800,1.34965252547208,1.35098092362707,1.3456673310071,1.35098092362707,126468.106996871,0.0,1.0
2003-10-16,10.19,10.19,10.12,10.17,14300,1.35363771993705,1.35363771993705,1.34433893285211,1.35098092362707,107648.448217575,0.0,1.0
2003-10-17,10.19,10.19,10.1,10.1,3900,1.35363771993705,1.35363771993705,1.34168213654212,1.34168213654212,29358.6676957023,0.0,1.0
2003-10-20,10.15,10.2,10.0,10.18,17800,1.34832412731708,1.35496611809205,1.3283981549922,1.35230932178206,133995.97050859,0.0,1.0
2003-10-21,10.17,10.17,10.01,10.1,6500,1.35098092362707,1.35098092362707,1.32972655314719,1.34168213654212,48931.1128261704,0.0,1.0
2003-10-22,10.17,10.17,10.03,10.17,5200,1.35098092362707,1.35098092362707,1.33238334945718,1.35098092362707,39144.8902609363,0.0,1.0
2003-10-23,10.16,10.17,10.05,10.05,5300,1.34965252547208,1.35098092362707,1.33504014576716,1.33504014576716,39897.6766121081,0.0,1.0
2003-10-24,10.14,10.19,10.04,10.19,9200,1.34699572916209,1.35363771993705,1.33371174761217,1.35363771993705,69256.3443078105,0.0,1.0
2003-10-27,10.11,10.15,10.03,10.15,5300,1.34301053469712,1.34832412731708,1.33238334945718,1.34832412731708,39897.676612108,0.0,1.0
2003-10-28,10.08,10.16,10.07,10.16,8600,1.33902534023214,1.34965252547208,1.33769694207715,1.34965252547208,64739.6262007793,0.0,1.0
2003-10-29,10.06,10.16,10.05,10.15,9500,1.33636854392215,1.34965252547208,1.33504014576716,1.34832412731708,71514.7033613262,0.0,1.0
2003-10-30,10.15,10.15,10.02,10.03,8100,1.34832412731708,1.34832412731708,1.33105495130219,1.33238334945718,60975.6944449202,0.0,1.0
2003-10-31,10.18,10.19,10.1,10.15,9800,1.35230932178206,1.35363771993705,1.34168213654212,1.34832412731708,73773.0624148416,0.0,1.0
2003-11-03,10.24,10.24,10.13,10.18,15400,1.36027971071201,1.36027971071201,1.3456673310071,1.35230932178206,115929.098080466,0.0,1.0
2003-11-04,10.15,10.18,10.1,10.18,17400,1.34832412731708,1.35230932178206,1.34168213654212,1.35230932178206,130984.825103903,0.0,1.0
2003-11-05,10.15,10.22,10.09,10.12,18100,1.34832412731708,1.35762291440203,1.34035373838713,1.34433893285211,136254.329562106,0.0,1.0
2003-11-06,10.23,10.23,10.11,10.12,13200,1.35895131255702,1.35895131255702,1.34301053469712,1.34433893285211,99367.7983546847,0.0,1.0
2003-11-07,10.29,10.29,10.15,10.18,18400,1.36692170148698,1.36692170148698,1.34832412731708,1.35230932178206,138512.68861562,0.0,1.0
2003-11-10,10.3,10.38,10.21,10.26,31200,1.36825009964197,1.37887728488191,1.35629451624704,1.362936507022,234869.341565617,0.0,1.0
2003-11-11,10.22,10.34,10.18,10.34,16600,1.35762291440203,1.37356369226194,1.35230932178206,1.37356369226194,124962.534294527,0.0,1.0
2003-11-12,10.29,10.32,10.26,10.26,13500,1.36692170148698,1.37090689595195,1.362936507022,1.362936507022,101626.1574082,0.0,1.0
2003-11-13,10.3,10.36,10.26,10.26,17700,1.36825009964197,1.37622048857192,1.362936507022,1.362936507022,133243.184157418,0.0,1.0
2003-11-14,10.19,10.33,10.15,10.33,31200,1.35363771993705,1.37223529410694,1.34832412731708,1.37223529410694,234869.341565618,0.0,1.0
2003-11-17,10.22,10.3,10.18,10.29,12400,1.35762291440203,1.36825009964197,1.35230932178206,1.36692170148698,93345.5075453097,0.0,1.0
2003-11-18,10.2,10.28,10.18,10.28,10400,1.35496611809205,1.36559330333198,1.35230932178206,1.36559330333198,78289.7805218724,0.0,1.0
2003-11-19,10.17,10.29,10.15,10.29,31400,1.35098092362707,1.36692170148698,1.34832412731708,1.36692170148698,236374.914267961,0.0,1.0
2003-11-20,10.24,10.24,10.09,10.09,10000,1.36027971071201,1.36027971071201,1.34035373838713,1.34035373838713,75278.6351171855,0.0,1.0
2003-11-21,10.3,10.3,10.19,10.27,11900,1.36825009964197,1.36825009964197,1.35363771993705,1.36426490517699,89581.5757894503,0.0,1.0
2003-11-24,10.35,10.35,10.25,10.25,18900,1.37489209041693,1.37489209041693,1.36160810886701,1.36160810886701,142276.62037148,0.0,1.0
2003-11-25,10.38,10.49,10.28,10.39,9300,1.37887728488191,1.39348966458682,1.36559330333198,1.3802056830369,70009.130658982,0.0,1.0
2003-11-26,10.44,10.45,10.36,10.37,18500,1.38684767381186,1.38817607196685,1.37622048857192,1.37754888672691,139265.474966792,0.0,1.0
2003-11-28,10.5,10.5,10.39,10.39,7100,1.39481806274181,1.39481806274181,1.3802056830369,1.3802056830369,53447.8309332016,0.0,1.0
2003-12-01,10.45,10.49,10.45,10.49,11800,1.38817607196685,1.39348966458682,1.38817607196685,1.39348966458682,88828.7894382786,0.0,1.0
2003-12-02,10.5,10.5,10.44,10.45,15700,1.39481806274181,1.39481806274181,1.38684767381186,1.38817607196685,118187.457133981,0.0,1.0
2003-12-03,10.56,10.85,10.43,10.59,22700,1.40278845167176,1.44131199816654,1.38551927565687,1.40677364613674,170882.501716011,0.0,1.0
2003-12-04,10.7,10.7,10.38,10.46,6900,1.42138602584166,1.42138602584166,1.37887728488191,1.38950447012184,51942.2582308576,0.0,1.0
2003-12-05,10.7,10.74,10.55,10.74,19700,1.42138602584166,1.42669961846162,1.40146005351677,1.42669961846162,148298.911180854,0.0,1.0
2003-12-08,10.71,10.99,10.7,10.8,22300,1.42271442399665,1.45990957233643,1.42138602584166,1.43467000739158,167871.356311323,0.0,1.0
2003-12-09,10.45,10.74,10.45,10.74,16600,1.38817607196685,1.42669961846162,1.38817607196685,1.42669961846162,124962.534294528,0.0,1.0
2003-12-10,10.5,10.59,10.42,10.55,12900,1.39481806274181,1.40677364613674,1.38419087750187,1.40146005351677,97109.439301169,0.0,1.0
2003-12-11,10.42,10.6,10.42,10.6,18500,1.38419087750187,1.40810204429173,1.38419087750187,1.40810204429173,139265.474966793,0.0,1.0
2003-12-12,10.38,10.39,10.24,10.38,13100,1.40544524798175,1.40679924147691,1.38648933904943,1.40544524798175,96750.8340828413,0.2,1.0
2003-12-15,10.25,10.39,10.13,10.3,27100,1.3878433325446,1.40679924147691,1.37159541060261,1.39461330002043,200148.672033969,0.0,1.0
2003-12-16,10.25,10.25,10.14,10.15,17200,1.3878433325446,1.3878433325446,1.37294940409778,1.37430339759294,127031.629482814,0.0,1.0
2003-12-17,10.29,10.29,10.2,10.26,19600,1.39325930652526,1.39325930652526,1.38107336506877,1.38919732603976,144756.973131579,0.0,1.0
2003-12-18,10.19,10.28,10.08,10.19,20500,1.37971937157361,1.39190531303009,1.36482544312679,1.37971937157361,151403.976999866,0.0,1.0
2003-12-19,10.4,10.4,10.23,10.38,33700,1.40815323497208,1.40815323497208,1.38513534555427,1.40544524798175,248893.367068073,0.0,1.0
2003-12-22,10.38,10.4,10.27,10.3,18300,1.40544524798175,1.40815323497208,1.39055131953493,1.39461330002043,135155.745321832,0.0,1.0
2003-12-23,10.3,10.4,10.21,10.31,21600,1.39461330002043,1.40815323497208,1.38242735856394,1.39596729351559,159528.092838883,0.0,1.0
2003-12-24,10.44,10.44,10.34,10.4,8500,1.41356920895274,1.41356920895274,1.40002927400109,1.40815323497208,62777.2587560422,0.0,1.0
2003-12-26,10.32,10.49,10.32,10.49,8300,1.39732128701076,1.42033917642857,1.39732128701076,1.42033917642857,61300.1467853115,0.0,1.0
2003-12-29,10.51,10.58,10.4,10.4,9400,1.4230471634189,1.43252511788506,1.40815323497208,1.40815323497208,69424.2626243289,0.0,1.0
2003-12-30,10.51,10.59,10.5,10.52,7300,1.4230471634189,1.43387911138022,1.42169316992373,1.42440115691407,53914.5869316597,0.0,1.0
2003-12-31,10.54,10.59,10.52,10.52,7900,1.4271091439044,1.43387911138022,1.42440115691407,1.42440115691407,58345.9228438507,0.0,1.0
2004-01-02,10.59,10.59,10.46,10.59,7500,1.43387911138022,1.43387911138022,1.41627719594307,1.43387911138022,55391.6989023902,0.0,1.0
2004-01-05,10.75,10.75,10.46,10.59,19200,1.45554300730287,1.45554300730287,1.41627719594307,1.43387911138022,141802.749190119,0.0,1.0
2004-01-06,10.54,10.74,10.54,10.74,20000,1.4271091439044,1.45418901380771,1.4271091439044,1.45418901380771,147711.19707304,0.0,1.0
2004-01-07,10.44,10.52,10.35,10.51,19700,1.41356920895274,1.42440115691407,1.40138326749625,1.4230471634189,145495.529116945,0.0,1.0
2004-01-08,10.4,10.48,10.36,10.45,9200,1.40815323497208,1.4189851829334,1.40273726099142,1.41492320244791,67947.1506535985,0.0,1.0
2004-01-09,10.35,10.39,10.3,10.36,20900,1.40138326749625,1.40679924147691,1.39461330002043,1.40273726099142,154358.200941327,0.0,1.0
2004-01-12,10.54,10.54,10.36,10.36,33300,1.4271091439044,1.4271091439044,1.40273726099142,1.40273726099142,245939.143126611,0.0,1.0
2004-01-13,10.45,10.75,10.44,10.55,31900,1.41492320244791,1.45554300730287,1.41356920895274,1.42846313739956,235599.359331499,0.0,1.0
2004-01-14,10.55,10.65,10.53,10.55,15200,1.42846313739956,1.44200307235122,1.42575515040923,1.42846313739956,112260.509775511,0.0,1.0
2004-01-15,10.72,10.75,10.6,10.65,16100,1.45148102681737,1.45554300730287,1.43523310487539,1.44200307235122,118907.513643798,0.0,1.0
2004-01-16,11.02,11.02,10.8,10.82,38600,1.49210083167234,1.49210083167234,1.4623129747787,1.46502096176903,285082.610350967,0.0,1.0
2004-01-20,10.77,11.15,10.77,11.12,25800,1.4582509942932,1.50970274710949,1.4582509942932,1.50564076662399,190547.444224222,0.0,1.0
2004-01-21,11.0,11.0,10.85,10.87,20400,1.48939284468201,1.48939284468201,1.46908294225453,1.47179092924486,150665.421014501,0.0,1.0
2004-01-22,11.08,11.08,10.8,11.03,12500,1.50022479264333,1.50022479264333,1.4623129747787,1.4934548251675,92319.4981706502,0.0,1.0
2004-01-23,11.15,11.3,10.9,11.18,32700,1.50970274710949,1.53001264953697,1.47585290973035,1.51376472759499,241507.807214421,0.0,1.0
2004-01-26,11.19,11.3,11.01,11.24,18600,1.51511872109015,1.53001264953697,1.49074683817717,1.52188868856598,137371.413277928,0.0,1.0
2004-01-27,11.13,11.25,11.01,11.09,39300,1.50699476011916,1.52324268206114,1.49074683817717,1.5015787861385,290252.502248524,0.0,1.0
2004-01-28,10.8,11.2,10.8,11.18,23300,1.4623129747787,1.51647271458532,1.4623129747787,1.51376472759499,172083.544590092,0.0,1.0
2004-01-29,10.65,11.3,10.6,10.9,24200,1.44200307235122,1.53001264953697,1.43523310487539,1.47585290973035,178730.548458378,0.0,1.0
2004-01-30,11.09,11.1,10.83,10.9,14400,1.5015787861385,1.50293277963366,1.46637495526419,1.47585290973035,106352.061892589,0.0,1.0
2004-02-02,10.95,11.15,10.75,11.15,24900,1.48262287720618,1.50970274710949,1.45554300730287,1.50970274710949,183900.440355935,0.0,1.0
2004-02-03,10.82,11.0,10.68,10.99,28000,1.46502096176903,1.48939284468201,1.44606505283671,1.48803885118684,206795.675902256,0.0,1.0
2004-02-04,10.97,10.99,10.88,10.95,12000,1.48533086419651,1.48803885118684,1.47314492274002,1.48262287720618,88626.7182438242,0.0,1.0
2004-02-05,10.79,11.04,10.7,11.0,24400,1.46095898128353,1.49480881866267,1.44877303982704,1.48939284468201,180207.660429109,0.0,1.0
2004-02-06,11.0,11.0,10.85,10.95,15600,1.48939284468201,1.48939284468201,1.46908294225453,1.48262287720618,115214.733716971,0.0,1.0
2004-02-09,11.04,11.05,10.98,11.0,14600,1.49480881866267,1.49616281215784,1.48668485769168,1.48939284468201,107829.173863319,0.0,1.0
2004-02-10,11.14,11.14,10.81,11.05,24900,1.50834875361432,1.50834875361432,1.46366696827386,1.49616281215784,183900.440355936,0.0,1.0
2004-02-11,10.96,11.2,10.96,11.14,33800,1.48397687070135,1.51647271458532,1.48397687070135,1.50834875361432,249631.923053437,0.0,1.0
2004-02-12,10.95,11.05,10.8,11.04,16600,1.48262287720618,1.49616281215784,1.4623129747787,1.49480881866267,122600.293570623,0.0,1.0
2004-02-13,11.03,11.1,10.95,10.95,16400,1.4934548251675,1.50293277963366,1.48262287720618,1.48262287720618,121123.181599893,0.0,1.0
2004-02-17,11.09,11.14,11.09,11.09,10500,1.5015787861385,1.50834875361432,1.5015787861385,1.5015787861385,77548.3784633459,0.0,1.0
2004-02-18,10.98,11.15,10.98,11.15,18400,1.48668485769168,1.50970274710949,1.48668485769168,1.50970274710949,135894.301307197,0.0,1.0
2004-02-19,11.12,11.15,10.88,10.88,16400,1.50564076662399,1.50970274710949,1.47314492274002,1.47314492274002,121123.181599893,0.0,1.0
2004-02-20,11.18,11.18,11.0,11.15,33600,1.51376472759499,1.51376472759499,1.48939284468201,1.50970274710949,248154.811082707,0.0,1.0
2004-02-23,10.7,11.28,10.65,11.28,43400,1.44877303982704,1.52730466254664,1.44200307235122,1.52730466254664,320533.297648498,0.0,1.0
2004-02-24,10.74,10.76,10.55,10.55,20200,1.45418901380771,1.45689700079804,1.42846313739956,1.42846313739956,149188.30904377,0.0,1.0
2004-02-25,10.89,10.99,10.84,10.84,8800,1.47449891623519,1.48803885118684,1.46772894875936,1.46772894875936,64992.9267121376,0.0,1.0
2004-02-26,11.14,11.14,10.99,10.99,14500,1.50834875361432,1.50834875361432,1.48803885118684,1.48803885118684,107090.617877954,0.0,1.0
2004-02-27,11.23,11.25,10.9,11.24,36300,1.52053469507081,1.52324268206114,1.47585290973035,1.52188868856598,268095.822687569,0.0,1.0
2004-03-01,11.14,11.41,11.14,11.29,12800,1.50834875361432,1.54490657798379,1.50834875361432,1.52865865604181,94535.166126746,0.0,1.0
2004-03-02,11.17,11.25,11.15,11.15,12000,1.51241073409982,1.52324268206114,1.50970274710949,1.50970274710949,88626.7182438242,0.0,1.0
2004-03-03,11.15,11.35,10.91,11.35,17200,1.50970274710949,1.5367826170128,1.47720690322552,1.5367826170128,127031.629482815,0.0,1.0
2004-03-04,11.17,11.25,11.12,11.25,13500,1.51241073409982,1.52324268206114,1.50564076662399,1.52324268206114,99705.0580243022,0.0,1.0
2004-03-05,11.17,11.24,11.17,11.23,8200,1.51241073409982,1.52188868856598,1.51241073409982,1.52053469507081,60561.5907999465,0.0,1.0
2004-03-08,11.15,11.2,11.02,11.2,14400,1.50970274710949,1.51647271458532,1.49210083167234,1.51647271458532,106352.061892589,0.0,1.0
2004-03-09,11.37,11.4,11.31,11.35,13000,1.53949060400313,1.54355258448863,1.53136664303214,1.5367826170128,96012.2780974761,0.0,1.0
2004-03-10,11.58,11.6,11.4,11.42,17900,1.5679244674016,1.57063245439194,1.54355258448863,1.54626057147896,132201.521380371,0.0,1.0
2004-03-11,11.42,11.6,11.42,11.58,13600,1.54626057147896,1.57063245439194,1.54626057147896,1.5679244674016,100443.614009667,0.0,1.0
2004-03-12,11.61,11.75,11.4,11.43,34300,1.5719864478871,1.59094235681942,1.54355258448863,1.54761456497412,253324.702980264,0.0,1.0
2004-03-15,11.45,11.9,11.42,11.75,33700,1.57740242186776,1.63939640351322,1.57326948975807,1.61873174296473,244620.519564759,0.2,1.0
2004-03-16,11.5,11.75,11.4,11.46,92000,1.58429064205059,1.61873174296473,1.57051420168493,1.57878006590433,667806.759642664,0.0,1.0
2004-03-17,11.3,11.5,11.29,11.5,20300,1.55673776131928,1.58429064205059,1.55536011728271,1.58429064205059,147353.013268979,0.0,1.0
2004-03-18,11.11,11.4,11.02,11.4,26300,1.53056252462453,1.57051420168493,1.51816372829544,1.57051420168493,190905.628028283,0.0,1.0
2004-03-19,11.17,11.26,11.17,11.21,8000,1.53882838884392,1.55122718517301,1.53882838884392,1.54433896499019,58070.1530124056,0.0,1.0
2004-03-22,11.06,11.35,11.05,11.21,39700,1.5236743044417,1.56362598150211,1.52229666040513,1.54433896499019,288173.134324062,0.0,1.0
2004-03-23,11.0,11.18,11.0,11.06,10200,1.5154084402223,1.54020603288049,1.5154084402223,1.5236743044417,74039.4450908173,0.0,1.0
2004-03-24,11.0,11.18,11.0,11.1,10100,1.5154084402223,1.54020603288049,1.5154084402223,1.52918488058796,73313.5681781622,0.0,1.0
2004-03-25,11.15,11.16,11.1,11.1,19400,1.53607310077079,1.53745074480736,1.52918488058796,1.52918488058796,140820.121055083,0.0,1.0
2004-03-26,11.14,11.35,11.1,11.25,18000,1.53469545673423,1.56362598150211,1.52918488058796,1.54984954113645,130657.844277912,0.0,1.0
2004-03-29,11.05,11.24,11.05,11.24,5900,1.52229666040513,1.54847189709988,1.52229666040513,1.54847189709988,42826.7378466492,0.0,1.0
2004-03-30,11.05,11.15,11.05,11.15,10800,1.52229666040513,1.53607310077079,1.52229666040513,1.53607310077079,78394.7065667476,0.0,1.0
2004-03-31,11.13,11.15,11.03,11.15,17000,1.53331781269766,1.53607310077079,1.519541372332,1.53607310077079,123399.075151362,0.0,1.0
2004-04-01,11.18,11.23,11.0,11.23,20200,1.54020603288049,1.54709425306332,1.5154084402223,1.54709425306332,146627.136356324,0.0,1.0
2004-04-02,11.6,11.7,11.0,11.28,43700,1.59806708241625,1.61184352278191,1.5154084402223,1.55398247324615,317208.210830265,0.0,1.0
2004-04-05,11.35,11.61,11.21,11.61,10900,1.56362598150211,1.59944472645281,1.54433896499019,1.59944472645281,79120.5834794023,0.0,1.0
2004-04-06,11.0,11.45,11.0,11.45,18900,1.5154084402223,1.57740242186776,1.5154084402223,1.57740242186776,137190.736491808,0.0,1.0
2004-04-07,11.25,11.25,11.01,11.01,21500,1.54984954113645,1.54984954113645,1.51678608425887,1.51678608425887,156063.53622084,0.0,1.0
2004-04-08,11.05,11.44,11.05,11.35,13800,1.52229666040513,1.5760247778312,1.52229666040513,1.56362598150211,100171.0139464,0.0,1.0
2004-04-12,11.3,11.4,11.26,11.3,16600,1.55673776131928,1.57051420168493,1.55122718517301,1.55673776131928,120495.567500741,0.0,1.0
2004-04-13,11.3,11.5,11.25,11.4,19900,1.55673776131928,1.58429064205059,1.54984954113645,1.57051420168493,144449.505618358,0.0,1.0
2004-04-14,11.07,11.5,11.0,11.5,19400,1.52505194847826,1.58429064205059,1.5154084402223,1.58429064205059,140820.121055084,0.0,1.0
2004-04-15,11.1,11.4,11.0,11.0,14100,1.52918488058796,1.57051420168493,1.5154084402223,1.5154084402223,102348.644684365,0.0,1.0
2004-04-16,11.02,11.1,11.0,11.05,11200,1.51816372829544,1.52918488058796,1.5154084402223,1.52229666040513,81298.2142173675,0.0,1.0
2004-04-19,11.12,11.12,11.0,11.1,15800,1.53194016866109,1.53194016866109,1.5154084402223,1.52918488058796,114688.552199501,0.0,1.0
2004-04-20,11.0,11.25,10.91,11.02,9100,1.5154084402223,1.54984954113645,1.50300964389321,1.51816372829544,66054.7990516115,0.0,1.0
2004-04-21,11.05,11.08,10.92,11.06,14100,1.52229666040513,1.52642959251483,1.50438728792978,1.5236743044417,102348.644684365,0.0,1.0
2004-04-22,10.8,10.98,10.8,10.95,6100,1.48785555949099,1.51265315214917,1.48785555949099,1.50852022003948,44278.4916719592,0.0,1.0
2004-04-23,10.7,10.78,10.6,10.71,10100,1.47407911912533,1.48510027141786,1.46030267875968,1.4754567631619,73313.5681781621,0.0,1.0
2004-04-26,10.6,10.8,10.5,10.75,23400,1.46030267875968,1.48785555949099,1.44652623839402,1.48096733930816,169855.197561286,0.0,1.0
2004-04-27,10.41,10.7,10.4,10.7,17900,1.43412744206493,1.47407911912533,1.43274979802836,1.47407911912533,129931.967365257,0.0,1.0
2004-04-28,9.9,10.25,9.9,10.25,26100,1.36386759620007,1.41208513747987,1.36386759620007,1.41208513747987,189453.874202974,0.0,1.0
2004-04-29,10.0,10.03,9.99,10.0,8400,1.37764403656573,1.38177696867543,1.37626639252917,1.37764403656573,60973.6606630258,0.0,1.0
2004-04-30,9.6,10.02,9.5,9.9,26200,1.3225382751031,1.38039932463886,1.30876183473745,1.36386759620007,190179.751115628,0.0,1.0
2004-05-03,9.61,9.92,9.61,9.61,24600,1.32391591913967,1.36662288427321,1.32391591913967,1.32391591913967,178565.720513147,0.0,1.0
2004-05-04,9.56,9.65,9.4,9.55,16600,1.31702769895684,1.32942649528593,1.29498539437179,1.31565005492027,120495.567500741,0.0,1.0
2004-05-05,9.55,9.58,9.48,9.58,9700,1.31565005492027,1.31978298702997,1.30600654666431,1.31978298702997,70410.0605275419,0.0,1.0
2004-05-06,9.35,9.48,9.2,9.45,7500,1.28809717418896,1.30600654666431,1.26743251364047,1.30187361455462,54440.7684491301,0.0,1.0
2004-05-07,9.4,9.52,9.35,9.45,6300,1.29498539437179,1.31151712281058,1.28809717418896,1.30187361455462,45730.2454972693,0.0,1.0
2004-05-10,9.0,9.5,8.77,9.5,22200,1.23987963290916,1.30876183473745,1.20819382006815,1.30876183473745,161144.674609425,0.0,1.0
2004-05-11,9.05,9.15,8.81,8.9,17300,1.24676785309199,1.26054429345764,1.21370439621441,1.2261031925435,125576.705889327,0.0,1.0
2004-05-12,9.34,9.38,9.2,9.2,13100,1.28671953015239,1.29223010629866,1.26743251364047,1.26743251364047,95089.8755578143,0.0,1.0
2004-05-13,9.42,9.5,9.32,9.32,20100,1.29774068244492,1.30876183473745,1.28396424207926,1.28396424207926,145901.259443669,0.0,1.0
2004-05-14,9.39,9.49,9.31,9.48,11200,1.29360775033522,1.30738419070088,1.2825865980427,1.30600654666431,81298.2142173678,0.0,1.0
2004-05-17,9.39,9.7,9.35,9.64,17900,1.29360775033522,1.33631471546876,1.28809717418896,1.32804885124937,129931.967365258,0.0,1.0
2004-05-18,9.6,9.6,9.34,9.49,39500,1.3225382751031,1.3225382751031,1.28671953015239,1.30738419070088,286721.380498753,0.0,1.0
2004-05-19,9.52,9.52,9.44,9.5,8000,1.31151712281058,1.31151712281058,1.30049597051805,1.30876183473745,58070.1530124053,0.0,1.0
2004-05-20,9.51,9.55,9.26,9.42,18600,1.31013947877401,1.31565005492027,1.27569837785987,1.29774068244492,135013.105753843,0.0,1.0
2004-05-21,9.6,9.65,9.53,9.55,29400,1.3225382751031,1.32942649528593,1.31289476684714,1.31565005492027,213407.812320591,0.0,1.0
2004-05-24,9.87,9.9,9.42,9.5,28600,1.35973466409038,1.36386759620007,1.29774068244492,1.30876183473745,207600.797019349,0.0,1.0
2004-05-25,9.75,9.9,9.65,9.77,24000,1.34320293565159,1.36386759620007,1.32942649528593,1.34595822372472,174210.459037216,0.0,1.0
2004-05-26,9.85,9.98,9.71,9.8,8300,1.35697937601725,1.3748887484926,1.33769235950533,1.35009115583442,60247.7837503705,0.0,1.0
2004-05-27,9.84,9.9,9.72,9.88,7300,1.35560173198068,1.36386759620007,1.33907000354189,1.36111230812694,52989.01462382,0.0,1.0
2004-05-28,9.85,9.9,9.85,9.89,7100,1.35697937601725,1.36386759620007,1.35697937601725,1.36248995216351,51537.2607985097,0.0,1.0
2004-06-01,9.94,9.94,9.71,9.73,11800,1.36937817234634,1.36937817234634,1.33769235950533,1.34044764757846,85653.4756932979,0.0,1.0
2004-06-02,9.95,9.95,9.91,9.94,5500,1.3707558163829,1.3707558163829,1.36524524023664,1.36937817234634,39923.2301960289,0.0,1.0
2004-06-03,9.85,9.95,9.71,9.95,8600,1.35697937601725,1.3707558163829,1.33769235950533,1.3707558163829,62425.4144883357,0.0,1.0
2004-06-04,9.79,9.94,9.71,9.8,5500,1.34871351179785,1.36937817234634,1.33769235950533,1.35009115583442,39923.2301960288,0.0,1.0
2004-06-07,9.71,9.8,9.71,9.79,12800,1.33769235950533,1.35009115583442,1.33769235950533,1.34871351179785,92912.2448198485,0.0,1.0
2004-06-08,9.73,9.8,9.71,9.71,10100,1.34044764757846,1.35009115583442,1.33769235950533,1.33769235950533,73313.5681781618,0.0,1.0
2004-06-09,9.7,9.78,9.7,9.78,22500,1.33631471546876,1.34733586776129,1.33631471546876,1.34733586776129,163322.30534739,0.0,1.0
2004-06-10,9.85,9.93,9.73,9.73,19700,1.35697937601725,1.36800052830977,1.34044764757846,1.34044764757846,142997.751793048,0.0,1.0
2004-06-14,9.7,9.75,9.6,9.71,14800,1.36386759620007,1.37089784154131,1.3498071055176,1.36527364526832,105259.484425012,0.2,1.0
2004-06-15,9.94,9.94,9.7,9.7,9100,1.39761277383801,1.39761277383801,1.36386759620007,1.36386759620007,64720.3586667304,0.0,1.0
2004-06-16,9.86,9.94,9.81,9.84,8000,1.38636438129203,1.39761277383801,1.3793341359508,1.38355228315554,56897.0186081147,0.0,1.0
2004-06-17,10.0,10.0,9.7,9.76,17300,1.4060490682475,1.4060490682475,1.36386759620007,1.37230389060956,123039.802740048,0.0,1.0
2004-06-18,10.1,10.1,9.7,9.9,11300,1.42010955892997,1.42010955892997,1.36386759620007,1.39198857756502,80367.038783962,0.0,1.0
2004-06-21,9.83,10.2,9.83,10.2,10100,1.38214623408729,1.43417004961245,1.38214623408729,1.43417004961245,71832.4859927446,0.0,1.0
2004-06-22,9.8,9.99,9.65,9.81,10800,1.37792808688255,1.40464301917925,1.35683735085884,1.3793341359508,76810.9751209545,0.0,1.0
2004-06-23,9.95,9.95,9.73,9.74,3800,1.39901882290626,1.39901882290626,1.36808574340482,1.36949179247306,27026.0838388544,0.0,1.0
2004-06-24,9.98,10.0,9.98,9.98,8800,1.403236970111,1.4060490682475,1.403236970111,1.403236970111,62586.7204689261,0.0,1.0
2004-06-25,10.0,10.0,9.97,9.99,6200,1.4060490682475,1.4060490682475,1.40183092104276,1.40464301917925,44095.1894212887,0.0,1.0
2004-06-28,9.81,10.0,9.76,10.0,4700,1.3793341359508,1.4060490682475,1.37230389060956,1.4060490682475,33426.9984322672,0.0,1.0
2004-06-29,9.99,9.99,9.76,9.86,13300,1.40464301917925,1.40464301917925,1.37230389060956,1.38636438129203,94591.2934359904,0.0,1.0
2004-06-30,10.03,10.15,9.99,9.99,12400,1.41026721545224,1.42713980427121,1.40464301917925,1.40464301917925,88190.3788425776,0.0,1.0
2004-07-01,10.02,10.03,9.9,10.03,3900,1.40886116638399,1.41026721545224,1.39198857756502,1.41026721545224,27737.2965714559,0.0,1.0
2004-07-02,10.06,10.11,10.01,10.1,6800,1.41448536265698,1.42151560799822,1.40745511731575,1.42010955892997,48362.4658168975,0.0,1.0
2004-07-06,10.05,10.11,10.0,10.1,3000,1.41307931358874,1.42151560799822,1.4060490682475,1.42010955892997,21336.3819780429,0.0,1.0
2004-07-07,9.99,10.05,9.91,10.05,23400,1.40464301917925,1.41307931358874,1.39339462663327,1.41307931358874,166423.779428735,0.0,1.0
2004-07-08,9.84,9.99,9.84,9.99,5100,1.38355228315554,1.40464301917925,1.38355228315554,1.40464301917925,36271.849362673,0.0,1.0
2004-07-09,10.12,10.15,9.94,9.94,15500,1.42292165706647,1.42713980427121,1.39761277383801,1.39761277383801,110237.973553222,0.0,1.0
2004-07-12,10.19,10.19,10.01,10.13,5800,1.4327640005442,1.4327640005442,1.40745511731575,1.42432770613472,41250.3384908831,0.0,1.0
2004-07-13,10.19,10.27,10.0,10.25,8500,1.4327640005442,1.44401239309018,1.4060490682475,1.44120029495369,60453.0822711217,0.0,1.0
2004-07-14,10.45,10.65,10.21,10.25,15500,1.46932127631864,1.49744225768359,1.4355760986807,1.44120029495369,110237.973553222,0.0,1.0
2004-07-15,10.77,10.77,10.45,10.55,22000,1.51431484650256,1.51431484650256,1.46932127631864,1.48338176700111,156466.801172314,0.0,1.0
2004-07-16,10.676,10.74,10.676,10.74,900,1.50109798526103,1.51009669929781,1.50109798526103,1.51009669929781,6400.91459341288,0.0,1.0
2004-07-19,10.64,10.66,10.55,10.66,6600,1.49603620861534,1.49884830675183,1.48338176700111,1.49884830675183,46940.0403516944,0.0,1.0
2004-07-20,10.58,10.64,10.56,10.64,3200,1.48759991420585,1.49603620861534,1.48478781606936,1.49603620861534,22758.8074432459,0.0,1.0
2004-07-21,10.55,10.7,10.5,10.57,15700,1.48338176700111,1.50447250302482,1.47635152165987,1.48619386513761,111660.399018425,0.0,1.0
2004-07-22,10.0,10.5,9.99,10.49,24600,1.4060490682475,1.47635152165987,1.40464301917925,1.47494547259163,174958.332219952,0.0,1.0
2004-07-23,10.08,10.17,10.0,10.0,6200,1.41729746079348,1.42995190240771,1.4060490682475,1.4060490682475,44095.1894212887,0.0,1.0
2004-07-26,10.16,10.18,10.0,10.18,8900,1.42854585333946,1.43135795147595,1.4060490682475,1.43135795147595,63297.9332015273,0.0,1.0
2004-07-27,9.8,10.19,9.75,10.06,26600,1.37792808688255,1.4327640005442,1.37089784154131,1.41448536265698,189182.586871981,0.0,1.0
2004-07-28,9.85,9.99,9.8,9.8,6800,1.38495833222379,1.40464301917925,1.37792808688255,1.37792808688255,48362.4658168972,0.0,1.0
2004-07-29,9.95,9.98,9.91,9.92,6500,1.39901882290626,1.403236970111,1.39339462663327,1.39480067570152,46228.8276190931,0.0,1.0
2004-07-30,10.3,10.3,9.85,10.1,22000,1.44823054029492,1.44823054029492,1.38495833222379,1.42010955892997,156466.801172315,0.0,1.0
2004-08-02,10.3,10.3,10.1,10.15,12900,1.44823054029492,1.44823054029492,1.42010955892997,1.42713980427121,91746.4425055849,0.0,1.0
2004-08-03,10.2,10.31,10.2,10.21,3900,1.43417004961245,1.44963658936317,1.43417004961245,1.4355760986807,27737.2965714558,0.0,1.0
2004-08-04,10.1,10.24,10.06,10.1,3300,1.42010955892997,1.43979424588544,1.41448536265698,1.42010955892997,23470.0201758473,0.0,1.0
2004-08-05,10.1,10.14,10.04,10.13,8200,1.42010955892997,1.42573375520296,1.41167326452049,1.42432770613472,58319.4440733175,0.0,1.0
2004-08-06,10.2,10.36,10.1,10.1,14200,1.43417004961245,1.45666683470441,1.42010955892997,1.42010955892997,100992.208029403,0.0,1.0
2004-08-09,10.34,10.34,10.21,10.3,6800,1.45385473656791,1.45385473656791,1.4355760986807,1.44823054029492,48362.4658168974,0.0,1.0
2004-08-10,10.25,10.34,10.2,10.24,13400,1.44120029495369,1.45385473656791,1.43417004961245,1.43979424588544,95302.5061685915,0.0,1.0
2004-08-11,10.15,10.45,10.15,10.28,15200,1.42713980427121,1.46932127631864,1.42713980427121,1.44541844215843,108104.335355418,0.0,1.0
2004-08-12,10.04,10.3,10.04,10.18,9800,1.41167326452049,1.44823054029492,1.41167326452049,1.43135795147595,69698.8477949402,0.0,1.0
2004-08-13,10.01,10.29,10.01,10.12,8400,1.40745511731575,1.44682449122668,1.40745511731575,1.42292165706647,59741.8695385201,0.0,1.0
2004-08-16,10.14,10.27,10.03,10.1,7700,1.42573375520296,1.44401239309018,1.41026721545224,1.42010955892997,54763.3804103104,0.0,1.0
2004-08-17,10.03,10.1,10.03,10.04,8200,1.41026721545224,1.42010955892997,1.41026721545224,1.41167326452049,58319.4440733174,0.0,1.0
2004-08-18,10.09,10.3,10.06,10.18,13800,1.41870350986173,1.44823054029492,1.41448536265698,1.43135795147595,98147.3570989973,0.0,1.0
2004-08-19,10.24,10.24,10.04,10.04,6300,1.43979424588544,1.43979424588544,1.41167326452049,1.41167326452049,44806.4021538901,0.0,1.0
2004-08-20,10.26,10.26,10.22,10.22,2000,1.44260634402193,1.44260634402193,1.43698214774894,1.43698214774894,14224.2546520287,0.0,1.0
2004-08-23,10.07,10.07,10.05,10.05,6900,1.41589141172523,1.41589141172523,1.41307931358874,1.41307931358874,49073.6785494988,0.0,1.0
2004-08-24,10.06,10.17,10.06,10.07,7800,1.41448536265698,1.42995190240771,1.41448536265698,1.41589141172523,55474.5931429118,0.0,1.0
2004-08-25,10.05,10.13,10.05,10.07,8000,1.41307931358874,1.42432770613472,1.41307931358874,1.41589141172523,56897.0186081144,0.0,1.0
2004-08-26,10.09,10.11,10.06,10.06,7900,1.41870350986173,1.42151560799822,1.41448536265698,1.41448536265698,56185.8058755129,0.0,1.0
2004-08-27,10.15,10.3,10.06,10.06,6800,1.42713980427121,1.44823054029492,1.41448536265698,1.41448536265698,48362.4658168974,0.0,1.0
2004-08-30,10.14,10.14,10.05,10.07,4100,1.42573375520296,1.42573375520296,1.41307931358874,1.41589141172523,29159.7220366588,0.0,1.0
2004-08-31,10.08,10.28,10.08,10.19,10900,1.41729746079348,1.44541844215843,1.41729746079348,1.4327640005442,77522.1878535559,0.0,1.0
2004-09-01,10.2,10.28,10.12,10.18,10000,1.43417004961245,1.44541844215843,1.42292165706647,1.43135795147595,71121.2732601431,0.0,1.0
2004-09-02,10.19,10.26,10.06,10.26,25600,1.4327640005442,1.44260634402193,1.41448536265698,1.44260634402193,182070.459545967,0.0,1.0
2004-09-03,10.1,10.2,10.1,10.19,3600,1.42010955892997,1.43417004961245,1.42010955892997,1.4327640005442,25603.6583736516,0.0,1.0
2004-09-07,10.2,10.2,10.07,10.14,17600,1.43417004961245,1.43417004961245,1.41589141172523,1.42573375520296,125173.440937852,0.0,1.0
2004-09-08,10.06,10.2,10.05,10.2,10600,1.41448536265698,1.43417004961245,1.41307931358874,1.43417004961245,75388.5496557519,0.0,1.0
2004-09-09,10.1,10.19,10.07,10.16,5500,1.42010955892997,1.4327640005442,1.41589141172523,1.42854585333946,39116.7002930788,0.0,1.0
2004-09-10,10.11,10.19,10.11,10.19,2700,1.42151560799822,1.4327640005442,1.42151560799822,1.4327640005442,19202.7437802387,0.0,1.0
2004-09-13,10.12,10.13,10.07,10.07,18200,1.42292165706647,1.42432770613472,1.41589141172523,1.41589141172523,129440.71733346,0.0,1.0
2004-09-14,10.11,10.12,9.9,9.9,13500,1.44963658936317,1.45107045344761,1.41952544359005,1.41952544359005,94151.183132014,0.2,1.0
2004-09-15,9.88,10.05,9.87,10.01,7400,1.41665771542118,1.44103340485657,1.41522385133675,1.43529794851883,51608.7966797706,0.0,1.0
2004-09-16,9.87,9.95,9.86,9.95,7600,1.41522385133675,1.42669476401222,1.41378998725231,1.42669476401222,53003.6290224669,0.0,1.0
2004-09-17,9.99,10.0,9.9,9.97,10800,1.43243022034996,1.43386408443439,1.41952544359005,1.42956249218109,75320.9465056111,0.0,1.0
2004-09-20,9.85,9.98,9.85,9.94,14900,1.41235612316788,1.43099635626552,1.41235612316788,1.42526089992779,103915.009530889,0.0,1.0
2004-09-21,10.0,10.0,9.95,9.99,15600,1.43386408443439,1.43386408443439,1.42669476401222,1.43243022034996,108796.922730327,0.0,1.0
2004-09-22,10.07,10.13,9.9,9.9,35100,1.44390113302543,1.45250431753204,1.41952544359005,1.41952544359005,244793.076143237,0.0,1.0
2004-09-23,9.98,10.12,9.97,10.12,9000,1.43099635626552,1.45107045344761,1.42956249218109,1.45107045344761,62767.4554213428,0.0,1.0
2004-09-24,10.05,10.05,9.92,9.95,15600,1.44103340485657,1.44103340485657,1.42239317175892,1.42669476401222,108796.922730327,0.0,1.0
2004-09-27,10.02,10.04,9.9,10.04,13300,1.43673181260326,1.43959954077213,1.41952544359005,1.43959954077213,92756.3507893175,0.0,1.0
2004-09-28,9.92,10.02,9.92,10.02,3100,1.42239317175892,1.43673181260326,1.42239317175892,1.43673181260326,21619.9013117958,0.0,1.0
2004-09-29,9.91,10.06,9.91,10.02,5000,1.42095930767448,1.442467268941,1.42095930767448,1.43673181260326,34870.8085674126,0.0,1.0
2004-09-30,10.01,10.1,9.91,9.97,13900,1.43529794851883,1.44820272527874,1.42095930767448,1.42956249218109,96940.8478174067,0.0,1.0
2004-10-01,10.05,10.08,9.93,10.08,11200,1.44103340485657,1.44533499710987,1.42382703584335,1.44533499710987,78110.6111910039,0.0,1.0
2004-10-04,10.08,10.09,9.98,10.04,9500,1.44533499710987,1.4467688611943,1.43099635626552,1.43959954077213,66254.5362780838,0.0,1.0
2004-10-05,10.04,10.08,10.03,10.05,9000,1.43959954077213,1.44533499710987,1.4381656766877,1.44103340485657,62767.4554213426,0.0,1.0
2004-10-06,10.04,10.08,10.01,10.07,5900,1.43959954077213,1.44533499710987,1.43529794851883,1.44390113302543,41147.5541095468,0.0,1.0
2004-10-07,9.96,10.05,9.96,10.04,5000,1.42812862809666,1.44103340485657,1.42812862809666,1.43959954077213,34870.8085674125,0.0,1.0
2004-10-08,9.99,9.99,9.92,9.96,9600,1.43243022034996,1.43243022034996,1.42239317175892,1.42812862809666,66951.9524494321,0.0,1.0
2004-10-11,9.9,9.99,9.89,9.9,28300,1.41952544359005,1.43243022034996,1.41809157950562,1.41952544359005,197368.776491555,0.0,1.0
2004-10-12,9.82,9.99,9.82,9.87,7800,1.40805453091457,1.43243022034996,1.40805453091457,1.41522385133675,54398.4613651637,0.0,1.0
2004-10-13,9.89,9.99,9.81,9.86,12700,1.41809157950562,1.43243022034996,1.40662066683014,1.41378998725231,88571.8537612276,0.0,1.0
2004-10-14,9.85,9.9,9.85,9.88,2000,1.41235612316788,1.41952544359005,1.41235612316788,1.41665771542118,13948.323426965,0.0,1.0
2004-10-15,9.87,9.95,9.67,9.95,9100,1.41522385133675,1.42669476401222,1.38654656964806,1.42669476401222,63464.8715926907,0.0,1.0
2004-10-18,9.9,9.92,9.76,9.92,7100,1.41952544359005,1.42239317175892,1.39945134640797,1.42239317175892,49516.5481657258,0.0,1.0
2004-10-19,9.8,9.91,9.76,9.85,10100,1.40518680274571,1.42095930767448,1.39945134640797,1.41235612316788,70439.0333061731,0.0,1.0
2004-10-20,9.77,9.9,9.77,9.8,7100,1.4008852104924,1.41952544359005,1.4008852104924,1.40518680274571,49516.5481657259,0.0,1.0
2004-10-21,9.7,9.87,9.7,9.87,12100,1.39084816190136,1.41522385133675,1.39084816190136,1.41522385133675,84387.3567331385,0.0,1.0
2004-10-22,9.8,9.8,9.7,9.78,4500,1.40518680274571,1.40518680274571,1.39084816190136,1.40231907457684,31383.7277106712,0.0,1.0
2004-10-25,9.72,9.9,9.6,9.9,9700,1.39371589007023,1.41952544359005,1.37650952105702,1.41952544359005,67649.3686207804,0.0,1.0
2004-10-26,9.75,9.82,9.5,9.82,32500,1.39801748232353,1.40805453091457,1.36217088021267,1.40805453091457,226660.255688182,0.0,1.0
2004-10-27,9.76,9.8,9.61,9.7,9300,1.39945134640797,1.40518680274571,1.37794338514145,1.39084816190136,64859.7039353872,0.0,1.0
2004-10-28,9.65,9.79,9.52,9.66,14400,1.38367884147919,1.40375293866127,1.36503860838154,1.38511270556362,100427.928674148,0.0,1.0
2004-10-29,9.73,9.77,9.65,9.65,10000,1.39514975415466,1.4008852104924,1.38367884147919,1.38367884147919,69741.6171348253,0.0,1.0
2004-11-01,9.75,9.89,9.75,9.84,32600,1.39801748232353,1.41809157950562,1.39801748232353,1.41092225908344,227357.67185953,0.0,1.0
2004-11-02,9.8,9.87,9.73,9.75,18400,1.40518680274571,1.41522385133675,1.39514975415466,1.39801748232353,128324.575528078,0.0,1.0
2004-11-03,9.81,9.85,9.75,9.8,13200,1.40662066683014,1.41235612316788,1.39801748232353,1.40518680274571,92058.9346179691,0.0,1.0
2004-11-04,9.92,9.94,9.78,9.9,15000,1.42239317175892,1.42526089992779,1.40231907457684,1.41952544359005,104612.425702238,0.0,1.0
2004-11-05,9.75,9.99,9.75,9.99,14800,1.39801748232353,1.43243022034996,1.39801748232353,1.43243022034996,103217.593359541,0.0,1.0
2004-11-08,9.72,9.72,9.53,9.65,16200,1.39371589007023,1.39371589007023,1.36647247246598,1.38367884147919,112981.419758417,0.0,1.0
2004-11-09,9.61,9.72,9.5,9.72,19300,1.37794338514145,1.39371589007023,1.36217088021267,1.39371589007023,134601.321070213,0.0,1.0
2004-11-10,9.57,9.63,9.51,9.51,9400,1.37220792880371,1.38081111331032,1.36360474429711,1.36360474429711,65557.1201067358,0.0,1.0
2004-11-11,9.61,9.61,9.5,9.55,15600,1.37794338514145,1.37794338514145,1.36217088021267,1.36934020063485,108796.922730327,0.0,1.0
2004-11-12,9.55,9.8,9.55,9.8,14700,1.36934020063485,1.40518680274571,1.36934020063485,1.40518680274571,102520.177188193,0.0,1.0
2004-11-15,9.51,9.62,9.45,9.51,14700,1.36360474429711,1.37937724922589,1.3550015597905,1.36360474429711,102520.177188193,0.0,1.0
2004-11-16,9.39,9.62,9.22,9.61,71500,1.3463983752839,1.37937724922589,1.32202268584851,1.37794338514145,498652.562513998,0.0,1.0
2004-11-17,9.39,9.46,9.31,9.4,15100,1.3463983752839,1.35643542387494,1.33492746260842,1.34783223936833,105309.841873586,0.0,1.0
2004-11-18,9.46,9.5,9.34,9.45,9100,1.35643542387494,1.36217088021267,1.33922905486172,1.3550015597905,63464.8715926907,0.0,1.0
2004-11-19,9.7,9.7,9.45,9.49,32200,1.39084816190136,1.39084816190136,1.3550015597905,1.36073701612824,224568.007174137,0.0,1.0
2004-11-22,9.67,9.73,9.53,9.6,19400,1.38654656964806,1.39514975415466,1.36647247246598,1.37650952105702,135298.737241561,0.0,1.0
2004-11-23,9.75,9.76,9.53,9.57,30600,1.39801748232353,1.39945134640797,1.36647247246598,1.37220792880371,213409.348432565,0.0,1.0
2004-11-24,9.75,9.84,9.75,9.82,9800,1.39801748232353,1.41092225908344,1.39801748232353,1.40805453091457,68346.7847921288,0.0,1.0
2004-11-26,9.84,9.84,9.64,9.7,8400,1.41092225908344,1.41092225908344,1.38224497739476,1.39084816190136,58582.9583932532,0.0,1.0
2004-11-29,9.56,9.82,9.55,9.82,28700,1.37077406471928,1.40805453091457,1.36934020063485,1.40805453091457,200158.441176948,0.0,1.0
2004-11-30,9.54,9.62,9.5,9.55,32200,1.36790633655041,1.37937724922589,1.36217088021267,1.36934020063485,224568.007174137,0.0,1.0
2004-12-01,9.44,9.61,9.43,9.6,24300,1.35356769570607,1.37794338514145,1.35213383162163,1.37650952105702,169472.129637625,0.0,1.0
2004-12-02,9.31,9.5,9.27,9.5,18100,1.33492746260842,1.36217088021267,1.32919200627068,1.36217088021267,126232.327014033,0.0,1.0
2004-12-03,9.46,9.46,9.25,9.26,10600,1.35643542387494,1.35643542387494,1.32632427810181,1.32775814218625,73926.1141629144,0.0,1.0
2004-12-06,9.44,9.51,9.43,9.46,17800,1.35356769570607,1.36360474429711,1.35213383162163,1.35643542387494,124140.078499988,0.0,1.0
2004-12-07,9.42,9.54,9.42,9.54,26700,1.3506999675372,1.36790633655041,1.3506999675372,1.36790633655041,186210.117749983,0.0,1.0
2004-12-08,9.42,9.53,9.4,9.5,13800,1.3506999675372,1.36647247246598,1.34783223936833,1.36217088021267,96243.4316460585,0.0,1.0
2004-12-09,9.49,9.59,9.49,9.52,15100,1.36073701612824,1.37507565697258,1.36073701612824,1.36503860838154,105309.841873586,0.0,1.0
2004-12-10,9.32,9.56,9.0,9.47,29300,1.33636132669285,1.37077406471928,1.29047767599095,1.35786928795937,204342.938205038,0.0,1.0
2004-12-13,9.4,9.45,9.17,9.22,22200,1.34783223936833,1.3550015597905,1.31485336542634,1.32202268584851,154826.390039312,0.0,1.0
2004-12-14,9.39,9.4,9.22,9.3,23900,1.37507565697258,1.37654006129311,1.35018078352367,1.36189601808786,163206.29258618,0.2,1.0
2004-12-15,9.39,9.39,9.23,9.29,17100,1.37507565697258,1.37507565697258,1.35164518784419,1.36043161376734,116771.029423585,0.0,1.0
2004-12-16,9.3,9.4,9.25,9.3,11300,1.36189601808786,1.37654006129311,1.35457399648524,1.36189601808786,77164.4814319593,0.0,1.0
2004-12-17,9.45,9.7,9.32,9.38,35400,1.38386208289573,1.42047219090885,1.36482482672891,1.37361125265206,241736.517052332,0.0,1.0
2004-12-20,9.3,9.49,9.3,9.48,37900,1.36189601808786,1.38971970017783,1.36189601808786,1.3882552958573,258808.304979757,0.0,1.0
2004-12-21,9.3,9.45,9.3,9.4,28000,1.36189601808786,1.38386208289573,1.36189601808786,1.37654006129311,191204.024787156,0.0,1.0
2004-12-22,9.37,9.42,9.3,9.31,42600,1.37214684833153,1.37946886993416,1.36189601808786,1.36336042240839,290903.266283316,0.0,1.0
2004-12-23,9.31,9.4,9.3,9.32,26900,1.36336042240839,1.37654006129311,1.36189601808786,1.36482482672891,183692.438099088,0.0,1.0
2004-12-27,9.28,9.4,9.27,9.38,19300,1.35896720944681,1.37654006129311,1.35750280512629,1.37361125265206,131794.202799718,0.0,1.0
2004-12-28,9.23,9.4,9.21,9.29,19200,1.35164518784419,1.37654006129311,1.34871637920314,1.36043161376734,131111.331282621,0.0,1.0
2004-12-29,9.21,9.28,9.21,9.24,11300,1.34871637920314,1.35896720944681,1.34871637920314,1.35310959216471,77164.4814319593,0.0,1.0
2004-12-30,9.21,9.4,9.2,9.24,24100,1.34871637920314,1.37654006129311,1.34725197488262,1.35310959216471,164572.035620373,0.0,1.0
2004-12-31,9.24,9.27,9.19,9.19,4800,1.35310959216471,1.35750280512629,1.34578757056209,1.34578757056209,32777.8328206553,0.0,1.0
2005-01-03,9.32,9.42,9.2,9.21,23400,1.36482482672891,1.37946886993416,1.34725197488262,1.34871637920314,159791.935000694,0.0,1.0
2005-01-04,9.33,9.4,9.24,9.25,12700,1.36628923104944,1.37654006129311,1.35310959216471,1.35457399648524,86724.6826713167,0.0,1.0
2005-01-05,9.33,9.41,9.27,9.3,15100,1.36628923104944,1.37800446561363,1.35750280512629,1.36189601808786,103113.599081644,0.0,1.0
2005-01-06,9.32,9.32,9.28,9.29,6900,1.36482482672891,1.36482482672891,1.35896720944681,1.36043161376734,47118.1346796919,0.0,1.0
2005-01-07,9.4,9.4,9.28,9.28,19100,1.37654006129311,1.37654006129311,1.35896720944681,1.35896720944681,130428.459765524,0.0,1.0
2005-01-10,9.34,9.41,9.32,9.34,13300,1.36775363536996,1.37800446561363,1.36482482672891,1.36775363536996,90821.9117738989,0.0,1.0
2005-01-11,9.35,9.42,9.3,9.41,17200,1.36921803969048,1.37946886993416,1.36189601808786,1.37800446561363,117453.900940682,0.0,1.0
2005-01-12,9.36,9.51,9.34,9.41,16400,1.37068244401101,1.39264850881888,1.36775363536996,1.37800446561363,111990.928803905,0.0,1.0
2005-01-13,9.41,9.5,9.36,9.36,10400,1.37800446561363,1.39118410449835,1.37068244401101,1.37068244401101,71018.6377780865,0.0,1.0
2005-01-14,9.57,9.57,9.35,9.38,18700,1.40143493474203,1.40143493474203,1.36921803969048,1.37361125265206,127696.973697136,0.0,1.0
2005-01-18,9.56,9.57,9.36,9.57,14600,1.3999705304215,1.40143493474203,1.37068244401101,1.40143493474203,99699.2414961598,0.0,1.0
2005-01-19,9.52,9.56,9.46,9.46,5100,1.3941129131394,1.3999705304215,1.38532648721626,1.38532648721626,34826.4473719463,0.0,1.0
2005-01-20,9.47,9.53,9.46,9.52,10600,1.38679089153678,1.39557731745993,1.38532648721626,1.3941129131394,72384.3808122803,0.0,1.0
2005-01-21,9.39,9.51,9.39,9.51,7000,1.37507565697258,1.39264850881888,1.37507565697258,1.39264850881888,47801.006196789,0.0,1.0
2005-01-24,9.37,9.47,9.28,9.39,21400,1.37214684833153,1.38679089153678,1.35896720944681,1.37507565697258,146134.504658755,0.0,1.0
2005-01-25,9.46,9.46,9.3,9.35,6600,1.38532648721626,1.38532648721626,1.36189601808786,1.36921803969048,45069.5201284008,0.0,1.0
2005-01-26,9.39,9.52,9.39,9.46,10800,1.37507565697258,1.3941129131394,1.37507565697258,1.38532648721626,73750.1238464745,0.0,1.0
2005-01-27,9.42,9.49,9.36,9.45,10400,1.37946886993416,1.38971970017783,1.37068244401101,1.38386208289573,71018.6377780862,0.0,1.0
2005-01-28,9.53,9.53,9.31,9.37,16700,1.39557731745993,1.39557731745993,1.36336042240839,1.37214684833153,114039.543355196,0.0,1.0
2005-01-31,9.5,9.5,9.37,9.43,6100,1.39118410449835,1.39118410449835,1.37214684833153,1.38093327425468,41655.1625429161,0.0,1.0
2005-02-01,9.57,9.76,9.52,9.52,25300,1.40143493474203,1.42925861683199,1.3941129131394,1.3941129131394,172766.493825536,0.0,1.0
2005-02-02,9.78,9.78,9.49,9.54,24200,1.43218742547304,1.43218742547304,1.38971970017783,1.39704172178045,165254.90713747,0.0,1.0
2005-02-03,9.54,9.88,9.54,9.8,8800,1.39704172178045,1.44683146867829,1.39704172178045,1.43511623411409,60092.6935045347,0.0,1.0
2005-02-04,9.8,10.0,9.42,9.48,23000,1.43511623411409,1.46440432052458,1.37946886993416,1.3882552958573,157060.448932306,0.0,1.0
2005-02-07,9.94,10.0,9.64,9.7,33500,1.45561789460144,1.46440432052458,1.4116857649857,1.42047219090885,228761.958227489,0.0,1.0
2005-02-08,9.8,10.2,9.65,9.84,43400,1.43511623411409,1.49369240693507,1.41315016930622,1.44097385139619,296366.238420091,0.0,1.0
2005-02-09,9.88,9.9,9.73,9.9,13600,1.44683146867829,1.44976027731934,1.42486540387042,1.44976027731934,92870.5263251897,0.0,1.0
2005-02-10,9.9,10.1,9.61,9.72,25300,1.44976027731934,1.47904836372983,1.40729255202412,1.42340099954989,172766.493825537,0.0,1.0
2005-02-11,9.79,10.0,9.71,10.0,20800,1.43365182979357,1.46440432052458,1.42193659522937,1.46440432052458,142037.275556172,0.0,1.0
2005-02-14,9.95,9.95,9.75,9.8,5100,1.45708229892196,1.45708229892196,1.42779421251147,1.43511623411409,34826.4473719462,0.0,1.0
2005-02-15,9.8,9.94,9.78,9.89,21500,1.43511623411409,1.45561789460144,1.43218742547304,1.44829587299881,146817.376175852,0.0,1.0
2005-02-16,9.8,9.82,9.78,9.8,13500,1.43511623411409,1.43804504275514,1.43218742547304,1.43511623411409,92187.6548080929,0.0,1.0
2005-02-17,9.78,9.78,9.67,9.75,9300,1.43218742547304,1.43218742547304,1.41607897794727,1.42779421251147,63507.0510900196,0.0,1.0
2005-02-18,9.53,9.79,9.52,9.79,19800,1.39557731745993,1.43365182979357,1.3941129131394,1.43365182979357,135208.560385203,0.0,1.0
2005-02-22,9.6405,9.75,9.5,9.51,27300,1.41175898520172,1.42779421251147,1.39118410449835,1.39264850881888,186423.924167477,0.0,1.0
2005-02-23,9.65,9.69,9.51,9.65,15800,1.41315016930622,1.41900778658832,1.39264850881888,1.41315016930622,107893.699701324,0.0,1.0
2005-02-24,9.63,9.65,9.5,9.65,16900,1.41022136066517,1.41315016930622,1.39118410449835,1.41315016930622,115405.286389391,0.0,1.0
2005-02-25,9.69,9.69,9.56,9.61,19000,1.41900778658832,1.41900778658832,1.3999705304215,1.40729255202412,129745.588248427,0.0,1.0
2005-02-28,9.69,9.7,9.55,9.69,20300,1.41900778658832,1.42047219090885,1.39850612610098,1.41900778658832,138622.917970688,0.0,1.0
2005-03-01,9.87,9.87,9.6,9.66,24200,1.44536706435776,1.44536706435776,1.4058281477036,1.41461457362675,165254.90713747,0.0,1.0
2005-03-02,9.75,10.0,9.66,9.97,25000,1.42779421251147,1.46440432052458,1.41461457362675,1.46001110756301,170717.879274246,0.0,1.0
2005-03-03,9.89,9.9,9.65,9.85,16900,1.44829587299881,1.44976027731934,1.41315016930622,1.44243825571671,115405.286389391,0.0,1.0
2005-03-04,9.71,9.96,9.62,9.95,25900,1.42193659522937,1.45854670324248,1.40875695634465,1.45708229892196,176863.722928119,0.0,1.0
2005-03-07,9.7,9.73,9.61,9.62,29100,1.42047219090885,1.42486540387042,1.40729255202412,1.40875695634465,198715.611475222,0.0,1.0
2005-03-08,9.76,9.85,9.69,9.74,12500,1.42925861683199,1.44243825571671,1.41900778658832,1.42632980819094,85358.9396371232,0.0,1.0
2005-03-09,9.65,9.83,9.6,9.83,47800,1.41315016930622,1.43950944707566,1.4058281477036,1.43950944707566,326412.585172359,0.0,1.0
2005-03-10,9.65,9.67,9.55,9.65,15300,1.41315016930622,1.41607897794727,1.39850612610098,1.41315016930622,104479.342115839,0.0,1.0
2005-03-11,9.67,9.69,9.56,9.6,23100,1.41607897794727,1.41900778658832,1.3999705304215,1.4058281477036,157743.320449403,0.0,1.0
2005-03-14,9.5,9.55,9.41,9.47,7400,1.42047219090884,1.42794836033468,1.40701508594234,1.41598648925334,49490.5852081631,0.2,1.0
2005-03-15,9.45,9.5,9.32,9.5,18200,1.41299602148301,1.42047219090884,1.39355798097584,1.42047219090884,121720.0879444,0.0,1.0
2005-03-16,9.2,9.44,9.13,9.44,17500,1.37561517435383,1.41150078759784,1.36514853715766,1.41150078759784,117038.546100385,0.0,1.0
2005-03-17,9.33,9.33,9.13,9.15,19100,1.395053214861,1.395053214861,1.36514853715766,1.36813900492799,127739.213172421,0.0,1.0
2005-03-18,9.3,9.34,9.27,9.29,9500,1.3905675132055,1.39654844874617,1.38608181155,1.38907227932033,63535.2107402091,0.0,1.0
2005-03-21,9.36,9.46,9.36,9.45,5900,1.3995389165165,1.41449125536818,1.3995389165165,1.41299602148301,39458.70982813,0.0,1.0
2005-03-22,9.49,9.5,9.43,9.46,15000,1.41897695702368,1.42047219090884,1.41000555371267,1.41449125536818,100318.75380033,0.0,1.0
2005-03-23,9.27,9.41,9.27,9.39,19900,1.38608181155,1.40701508594234,1.38608181155,1.40402461817201,133089.546708438,0.0,1.0
2005-03-24,9.27,9.39,9.27,9.37,12200,1.38608181155,1.40402461817201,1.38608181155,1.40103415040167,81592.5864242685,0.0,1.0
2005-03-28,9.4,9.4,9.2,9.28,17600,1.40551985205717,1.40551985205717,1.37561517435383,1.38757704543517,117707.337792388,0.0,1.0
2005-03-29,9.15,9.32,8.9,9.25,44700,1.36813900492799,1.39355798097584,1.33075815779881,1.38309134377966,298949.886324984,0.0,1.0
2005-03-30,9.03,9.28,9.02,9.05,19300,1.35019619830599,1.38757704543517,1.34870096442082,1.35318666607632,129076.796556424,0.0,1.0
2005-03-31,9.19,9.28,9.13,9.13,6300,1.37411994046866,1.38757704543517,1.36514853715766,1.36514853715766,42133.8765961387,0.0,1.0
2005-04-01,9.18,9.27,9.15,9.18,8000,1.37262470658349,1.38608181155,1.36813900492799,1.37262470658349,53503.3353601763,0.0,1.0
2005-04-04,9.02,9.25,9.0,9.25,15300,1.34870096442082,1.38309134377966,1.34571049665048,1.38309134377966,102325.128876337,0.0,1.0
2005-04-05,9.05,9.23,9.05,9.12,4200,1.35318666607632,1.38010087600933,1.35318666607632,1.36365330327249,28089.2510640925,0.0,1.0
2005-04-06,9.24,9.24,9.15,9.22,6400,1.3815961098945,1.3815961098945,1.36813900492799,1.37860564212416,42802.6682881408,0.0,1.0
2005-04-07,9.1,9.2,9.0,9.2,13000,1.36066283550216,1.37561517435383,1.34571049665048,1.37561517435383,86942.9199602859,0.0,1.0
2005-04-08,9.13,9.17,9.0,9.03,8100,1.36514853715766,1.37112947269833,1.34571049665048,1.35019619830599,54172.1270521782,0.0,1.0
2005-04-11,9.06,9.19,9.04,9.1,6800,1.35468189996149,1.37411994046866,1.35169143219115,1.36066283550216,45477.8350561496,0.0,1.0
2005-04-12,9.13,9.13,9.0,9.01,5800,1.36514853715766,1.36514853715766,1.34571049665048,1.34720573053565,38789.9181361276,0.0,1.0
2005-04-13,9.03,9.21,8.88,9.21,36800,1.35019619830599,1.377110408239,1.32776769002848,1.377110408239,246115.342656809,0.0,1.0
2005-04-14,8.97,9.07,8.97,9.07,9400,1.34122479499498,1.35617713384666,1.34122479499498,1.35617713384666,62866.419048207,0.0,1.0
2005-04-15,8.9,8.98,8.87,8.95,12800,1.33075815779881,1.34272002888015,1.32627245614331,1.33823432722465,85605.3365762819,0.0,1.0
2005-04-18,8.92,9.04,8.84,8.9,11600,1.33374862556915,1.35169143219115,1.32178675448781,1.33075815779881,77579.8362722552,0.0,1.0
2005-04-19,9.08,9.08,8.9,8.9,11300,1.35767236773182,1.35767236773182,1.33075815779881,1.33075815779881,75573.4611962488,0.0,1.0
2005-04-20,9.05,9.14,9.05,9.13,3700,1.35318666607632,1.36664377104283,1.35318666607632,1.36514853715766,24745.2926040815,0.0,1.0
2005-04-21,9.07,9.21,9.01,9.06,15600,1.35617713384666,1.377110408239,1.34720573053565,1.35468189996149,104331.503952343,0.0,1.0
2005-04-22,9.13,9.23,9.0,9.1,6400,1.36514853715766,1.38010087600933,1.34571049665048,1.36066283550216,42802.6682881408,0.0,1.0
2005-04-25,9.11,9.18,9.11,9.12,4100,1.36215806938732,1.37262470658349,1.36215806938732,1.36365330327249,27420.4593720903,0.0,1.0
2005-04-26,9.19,9.2,9.06,9.07,12300,1.37411994046866,1.37561517435383,1.35468189996149,1.35617713384666,82261.3781162708,0.0,1.0
2005-04-27,9.17,9.19,9.07,9.15,5400,1.37112947269833,1.37411994046866,1.35617713384666,1.36813900492799,36114.7513681188,0.0,1.0
2005-04-28,9.16,9.22,9.124,9.21,11200,1.36963423881316,1.37860564212416,1.36425139682656,1.377110408239,74904.6695042465,0.0,1.0
2005-04-29,9.05,9.22,9.01,9.12,17700,1.35318666607632,1.37860564212416,1.34720573053565,1.36365330327249,118376.12948439,0.0,1.0
2005-05-02,9.16,9.21,9.05,9.15,4600,1.36963423881316,1.377110408239,1.35318666607632,1.36813900492799,30764.4178321013,0.0,1.0
2005-05-03,9.11,9.22,9.06,9.06,3700,1.36215806938732,1.37860564212416,1.35468189996149,1.35468189996149,24745.2926040815,0.0,1.0
2005-05-04,9.12,9.14,9.02,9.02,7600,1.36365330327249,1.36664377104283,1.34870096442082,1.34870096442082,50828.1685921673,0.0,1.0
2005-05-05,9.22,9.22,9.02,9.04,5600,1.37860564212416,1.37860564212416,1.34870096442082,1.35169143219115,37452.3347521234,0.0,1.0
2005-05-06,9.2,9.22,9.06,9.1,18400,1.37561517435383,1.37860564212416,1.35468189996149,1.36066283550216,123057.671328405,0.0,1.0
2005-05-09,9.11,9.11,9.06,9.06,16300,1.36215806938732,1.36215806938732,1.35468189996149,1.35468189996149,109013.045796359,0.0,1.0
2005-05-10,9.16,9.16,9.06,9.06,9900,1.36963423881316,1.36963423881316,1.35468189996149,1.35468189996149,66210.3775082179,0.0,1.0
2005-05-11,9.1,9.19,9.06,9.19,9400,1.36066283550216,1.37411994046866,1.35468189996149,1.37411994046866,62866.4190482067,0.0,1.0
2005-05-12,9.11,9.17,9.07,9.16,7500,1.36215806938732,1.37112947269833,1.35617713384666,1.36963423881316,50159.3769001652,0.0,1.0
2005-05-13,9.15,9.21,9.08,9.21,8200,1.36813900492799,1.377110408239,1.35767236773182,1.377110408239,54840.9187441806,0.0,1.0
2005-05-16,9.15,9.19,9.0327,9.08,11100,1.36813900492799,1.37411994046866,1.35059991145498,1.35767236773182,74235.8778122445,0.0,1.0
2005-05-17,9.21,9.21,9.06,9.18,22900,1.377110408239,1.377110408239,1.35468189996149,1.37262470658349,153153.297468504,0.0,1.0
2005-05-18,9.11,9.2,9.11,9.16,8800,1.36215806938732,1.37561517435383,1.36215806938732,1.36963423881316,58853.6688961939,0.0,1.0
2005-05-19,9.2,9.21,9.0881,9.09,7600,1.37561517435383,1.377110408239,1.35888350717881,1.35916760161699,50828.1685921672,0.0,1.0
2005-05-20,9.17,9.22,9.1181,9.22,9800,1.37112947269833,1.37860564212416,1.36336920883431,1.37860564212416,65541.5858162156,0.0,1.0
2005-05-23,9.24,9.24,9.12,9.17,17900,1.3815961098945,1.3815961098945,1.36365330327249,1.37112947269833,119713.712868394,0.0,1.0
2005-05-24,9.2,9.27,9.14,9.15,9600,1.37561517435383,1.38608181155,1.36664377104283,1.36813900492799,64204.0024322112,0.0,1.0
2005-05-25,9.25,9.25,9.18,9.24,14700,1.38309134377966,1.38309134377966,1.37262470658349,1.3815961098945,98312.3787243239,0.0,1.0
2005-05-26,9.25,9.34,9.18,9.28,2800,1.38309134377966,1.39654844874617,1.37262470658349,1.38757704543517,18726.1673760617,0.0,1.0
2005-05-27,9.3,9.39,9.3,9.3,8600,1.3905675132055,1.40402461817201,1.3905675132055,1.3905675132055,57516.0855121893,0.0,1.0
2005-05-31,9.31,9.46,9.3,9.38,26300,1.39206274709067,1.41449125536818,1.3905675132055,1.40252938428684,175892.214996579,0.0,1.0
2005-06-01,9.19,9.45,9.19,9.41,12500,1.37411994046866,1.41299602148301,1.37411994046866,1.40701508594234,83598.9615002752,0.0,1.0
2005-06-02,9.39,9.39,9.21,9.29,8500,1.40402461817201,1.40402461817201,1.377110408239,1.38907227932033,56847.2938201869,0.0,1.0
2005-06-03,9.4,9.46,9.313,9.4,9200,1.40551985205717,1.41449125536818,1.39251131725622,1.40551985205717,61528.8356642026,0.0,1.0
2005-06-06,9.47,9.59,9.41,9.46,9200,1.41598648925334,1.43392929587535,1.40701508594234,1.41449125536818,61528.8356642026,0.0,1.0
2005-06-07,9.4,9.59,9.31,9.55,18700,1.40551985205717,1.43392929587535,1.39206274709067,1.42794836033468,125064.046404412,0.0,1.0
2005-06-08,9.35,9.42,9.33,9.33,17000,1.39804368263134,1.40851031982751,1.395053214861,1.395053214861,113694.587640374,0.0,1.0
2005-06-09,9.4,9.45,9.35,9.4,10400,1.40551985205717,1.41299602148301,1.39804368263134,1.40551985205717,69554.3359682291,0.0,1.0
2005-06-10,9.4,9.43,9.39,9.4,3500,1.40551985205717,1.41000555371267,1.40402461817201,1.40551985205717,23407.7092200771,0.0,1.0
2005-06-13,9.38,9.58,9.34,9.4,27000,1.40252938428684,1.43243406199018,1.39654844874617,1.40551985205717,180573.756840594,0.0,1.0
2005-06-14,9.35,9.4,9.23,9.23,10600,1.42794836033468,1.4355844478231,1.40962175036247,1.40962175036247,69407.2718265321,0.2,1.0
2005-06-15,9.45,9.45,9.35,9.35,13500,1.44322053531152,1.44322053531152,1.42794836033468,1.42794836033468,88396.0537413382,0.0,1.0
2005-06-16,9.49,9.49,9.37,9.37,6900,1.44932940530226,1.44932940530226,1.43100279533005,1.43100279533005,45180.2052455727,0.0,1.0
2005-06-17,9.51,9.57,9.4,9.4,8700,1.45238384029763,1.46154714528373,1.4355844478231,1.4355844478231,56966.3457444177,0.0,1.0
2005-06-20,9.36,9.51,9.35,9.35,14000,1.42947557783236,1.45238384029763,1.42794836033468,1.42794836033468,91669.9816576842,0.0,1.0
2005-06-21,9.45,9.55,9.35,9.36,13000,1.44322053531152,1.45849271028836,1.42794836033468,1.42947557783236,85122.1258249923,0.0,1.0
2005-06-22,9.42,9.55,9.42,9.52,7900,1.43863888281847,1.45849271028836,1.43863888281847,1.45391105779531,51728.0610782645,0.0,1.0
2005-06-23,9.46,9.53,9.4,9.53,13800,1.44474775280921,1.455438275293,1.4355844478231,1.455438275293,90360.4104911453,0.0,1.0
2005-06-24,9.5,9.72,9.46,9.61,21800,1.45085662279994,1.48445540774899,1.44474775280921,1.46765601527447,142743.25715268,0.0,1.0
2005-06-27,9.79,9.79,9.46,9.75,35500,1.49514593023278,1.49514593023278,1.44474775280921,1.48903706024205,232448.882060556,0.0,1.0
2005-06-28,9.716,9.8,9.7,9.7,10500,1.48384452074992,1.49667314773047,1.48140097275363,1.48140097275363,68752.486243263,0.0,1.0
2005-06-29,9.73,9.85,9.7,9.81,27000,1.48598262524668,1.50430923521889,1.48140097275363,1.49820036522815,176792.107482676,0.0,1.0
2005-06-30,9.93,9.94,9.81,9.83,12600,1.51652697520036,1.51805419269805,1.49820036522815,1.50125480022352,82502.9834919156,0.0,1.0
2005-07-01,9.73,9.88,9.73,9.88,6700,1.48598262524668,1.50889088771194,1.48598262524668,1.50889088771194,43870.6340790344,0.0,1.0
2005-07-05,9.75,9.88,9.73,9.74,23100,1.48903706024205,1.50889088771194,1.48598262524668,1.48750984274436,151255.469735178,0.0,1.0
2005-07-06,9.82,9.9,9.73,9.9,10400,1.49972758272584,1.51194532270731,1.48598262524668,1.51194532270731,68097.7006599936,0.0,1.0
2005-07-07,9.83,9.89,9.76,9.85,12000,1.50125480022352,1.51041810520963,1.49056427773973,1.50430923521889,78574.2699923005,0.0,1.0
2005-07-08,9.92,9.94,9.83,9.84,14000,1.51499975770268,1.51805419269805,1.50125480022352,1.5027820177212,91669.9816576838,0.0,1.0
2005-07-11,9.89,9.89,9.89,9.89,1300,1.51041810520963,1.51041810520963,1.51041810520963,1.51041810520963,8512.21258249919,0.0,1.0
2005-07-12,9.85,9.95,9.85,9.9,13800,1.50430923521889,1.51958141019573,1.50430923521889,1.51194532270731,90360.4104911455,0.0,1.0
2005-07-13,9.92,9.96,9.85,9.85,25500,1.51499975770268,1.52110862769341,1.50430923521889,1.50430923521889,166970.323733638,0.0,1.0
2005-07-14,10.16,10.2,9.96,9.96,22200,1.5516529776471,1.55776184763783,1.52110862769341,1.52110862769341,145362.399485756,0.0,1.0
2005-07-15,9.99,10.26,9.99,10.26,18700,1.52569028018647,1.56692515262394,1.52569028018647,1.56692515262394,122444.904071335,0.0,1.0
2005-07-18,9.93,9.99,9.85,9.89,18600,1.51652697520036,1.52569028018647,1.50430923521889,1.51041810520963,121790.118488066,0.0,1.0
2005-07-19,9.84,9.89,9.82,9.83,15500,1.5027820177212,1.51041810520963,1.49972758272584,1.50125480022352,101491.765406722,0.0,1.0
2005-07-20,10.04,10.09,9.87,9.91,5600,1.53332636767489,1.54096245516331,1.50736367021426,1.51347254020499,36667.9926630735,0.0,1.0
2005-07-21,9.85,9.99,9.85,9.98,6200,1.50430923521889,1.52569028018647,1.50430923521889,1.52416306268878,40596.7061626885,0.0,1.0
2005-07-22,9.96,10.04,9.86,9.9,11400,1.52110862769341,1.53332636767489,1.50583645271657,1.51194532270731,74645.5564926857,0.0,1.0
2005-07-25,9.9,10.01,9.9,10.01,6000,1.51194532270731,1.52874471518183,1.51194532270731,1.52874471518183,39287.1349961502,0.0,1.0
2005-07-26,9.89,10.09,9.89,9.96,19900,1.51041810520963,1.54096245516331,1.51041810520963,1.52110862769341,130302.331070565,0.0,1.0
2005-07-27,9.86,9.99,9.86,9.95,7500,1.50583645271657,1.52569028018647,1.50583645271657,1.51958141019573,49108.9187451879,0.0,1.0
2005-07-28,9.93,9.93,9.85,9.86,5800,1.51652697520036,1.51652697520036,1.50430923521889,1.50583645271657,37977.5638296119,0.0,1.0
2005-07-29,10.0,10.0,9.9,9.91,6900,1.52721749768415,1.52721749768415,1.51194532270731,1.51347254020499,45180.2052455728,0.0,1.0
2005-08-01,10.0,10.1,9.98,10.08,6800,1.52721749768415,1.54248967266099,1.52416306268878,1.53943523766562,44525.4196623036,0.0,1.0
2005-08-02,10.05,10.08,9.95,10.05,6500,1.53485358517257,1.53943523766562,1.51958141019573,1.53485358517257,42561.0629124961,0.0,1.0
2005-08-03,9.97,10.15,9.92,10.15,16400,1.5226358451911,1.55012576014941,1.51499975770268,1.55012576014941,107384.835656144,0.0,1.0
2005-08-04,9.85,10.02,9.81,10.02,17500,1.50430923521889,1.53027193267952,1.49820036522815,1.53027193267952,114587.477072105,0.0,1.0
2005-08-05,9.98,9.99,9.85,9.85,8700,1.52416306268878,1.52569028018647,1.50430923521889,1.50430923521889,56966.3457444179,0.0,1.0
2005-08-08,9.85,9.99,9.83,9.99,10200,1.50430923521889,1.52569028018647,1.50125480022352,1.52569028018647,66788.1294934553,0.0,1.0
2005-08-09,9.85,9.86,9.85,9.86,900,1.50430923521889,1.50583645271657,1.50430923521889,1.50583645271657,5893.07024942253,0.0,1.0
2005-08-10,10.01,10.01,9.85,9.93,13400,1.52874471518183,1.52874471518183,1.50430923521889,1.51652697520036,87741.2681580691,0.0,1.0
2005-08-11,9.89,10.04,9.85,10.0,6400,1.51041810520963,1.53332636767489,1.50430923521889,1.52721749768415,41906.2773292268,0.0,1.0
2005-08-12,9.85,9.94,9.85,9.94,7800,1.50430923521889,1.51805419269805,1.50430923521889,1.51805419269805,51073.2754949953,0.0,1.0
2005-08-15,9.86,9.95,9.81,9.92,12300,1.50583645271657,1.51958141019573,1.49820036522815,1.51499975770268,80538.6267421081,0.0,1.0
2005-08-16,10.02,10.02,9.85,9.92,9700,1.53027193267952,1.53027193267952,1.50430923521889,1.51499975770268,63514.2015771095,0.0,1.0
2005-08-17,9.97,10.0,9.83,9.95,11200,1.5226358451911,1.52721749768415,1.50125480022352,1.51958141019573,73335.985326147,0.0,1.0
2005-08-18,9.85,9.98,9.85,9.87,18000,1.50430923521889,1.52416306268878,1.50430923521889,1.50736367021426,117861.404988451,0.0,1.0
2005-08-19,9.93,9.93,9.83,9.85,13600,1.51652697520036,1.51652697520036,1.50125480022352,1.50430923521889,89050.8393246073,0.0,1.0
2005-08-22,10.0,10.05,9.83,9.83,13300,1.52721749768415,1.53485358517257,1.50125480022352,1.50125480022352,87086.4825747998,0.0,1.0
2005-08-23,9.87,10.0,9.83,10.0,17100,1.50736367021426,1.52721749768415,1.50125480022352,1.52721749768415,111968.334739028,0.0,1.0
2005-08-24,9.91,9.91,9.8,9.87,14600,1.51347254020499,1.51347254020499,1.49667314773047,1.50736367021426,95598.6951572991,0.0,1.0
2005-08-25,9.87,9.92,9.81,9.92,4400,1.50736367021426,1.51499975770268,1.49820036522815,1.51499975770268,28810.5656638434,0.0,1.0
2005-08-26,9.9,9.92,9.9,9.9,4100,1.51194532270731,1.51499975770268,1.51194532270731,1.51194532270731,26846.208914036,0.0,1.0
2005-08-29,9.9,9.9,9.8,9.83,11400,1.51194532270731,1.51194532270731,1.49667314773047,1.50125480022352,74645.5564926854,0.0,1.0
2005-08-30,9.85,9.95,9.78,9.82,11900,1.50430923521889,1.51958141019573,1.4936187127351,1.49972758272584,77919.4844090312,0.0,1.0
2005-08-31,9.88,9.88,9.78,9.8,5700,1.50889088771194,1.50889088771194,1.4936187127351,1.49667314773047,37322.7782463428,0.0,1.0
2005-09-01,9.98,9.99,9.91,9.93,11700,1.52416306268878,1.52569028018647,1.51347254020499,1.51652697520036,76609.9132424931,0.0,1.0
2005-09-02,9.89,10.02,9.84,9.98,16100,1.51041810520963,1.53027193267952,1.5027820177212,1.52416306268878,105420.478906336,0.0,1.0
2005-09-06,9.99,9.99,9.8,9.82,11700,1.52569028018647,1.52569028018647,1.49667314773047,1.49972758272584,76609.9132424928,0.0,1.0
2005-09-07,10.0,10.05,9.94,10.03,10200,1.52721749768415,1.53485358517257,1.51805419269805,1.5317991501772,66788.1294934554,0.0,1.0
2005-09-08,10.03,10.03,9.95,9.97,5200,1.5317991501772,1.5317991501772,1.51958141019573,1.5226358451911,34048.8503299969,0.0,1.0
2005-09-09,10.0,10.09,9.95,9.97,27700,1.52721749768415,1.54096245516331,1.51958141019573,1.5226358451911,181375.60656556,0.0,1.0
2005-09-12,10.0,10.09,9.86,10.04,22500,1.52721749768415,1.54096245516331,1.50583645271657,1.53332636767489,147326.756235563,0.0,1.0
2005-09-13,10.25,10.25,10.04,10.08,22300,1.56539793512625,1.56539793512625,1.53332636767489,1.53943523766562,146017.185069025,0.0,1.0
2005-09-14,9.8,10.05,9.65,10.05,21800,1.52721749768415,1.56617712772711,1.50384171965837,1.56617712772711,139888.392009626,0.2,1.0
2005-09-15,9.76,9.78,9.66,9.74,17900,1.52098395687728,1.52410072728071,1.50540010486009,1.51786718647384,114862.487017078,0.0,1.0
2005-09-16,9.74,10.05,9.7,10.05,16800,1.51786718647384,1.56617712772711,1.51163364566697,1.56617712772711,107803.898429436,0.0,1.0
2005-09-19,9.85,9.85,9.71,9.71,5700,1.53500942369274,1.53500942369274,1.51319203086868,1.51319203086868,36576.3226814159,0.0,1.0
2005-09-20,9.88,9.95,9.75,9.85,18100,1.5396845792979,1.55059327570993,1.51942557167556,1.53500942369274,116145.866760285,0.0,1.0
2005-09-21,9.9,10.0,9.9,9.95,9800,1.54280134970134,1.55838520171852,1.54280134970134,1.55059327570993,62885.607417171,0.0,1.0
2005-09-22,9.95,9.99,9.89,9.9,9800,1.55059327570993,1.5568268165168,1.54124296449962,1.54280134970134,62885.6074171711,0.0,1.0
2005-09-23,10.0,10.0,9.84,9.95,15000,1.55838520171852,1.55838520171852,1.53345103849102,1.55059327570993,96253.4807405682,0.0,1.0
2005-09-26,9.89,10.08,9.86,10.08,9900,1.54124296449962,1.57085228333227,1.53656780889446,1.57085228333227,63527.2972887748,0.0,1.0
2005-09-27,9.63,9.93,9.63,9.89,15200,1.50072494925494,1.54747650530649,1.50072494925494,1.54124296449962,97536.8604837754,0.0,1.0
2005-09-28,9.63,9.65,9.56,9.62,7500,1.50072494925494,1.50384171965837,1.48981625284291,1.49916656405322,48126.7403702839,0.0,1.0
2005-09-29,9.42,9.68,9.42,9.68,22100,1.46799886001885,1.50851687526353,1.46799886001885,1.50851687526353,141813.461624437,0.0,1.0
2005-09-30,9.46,9.48,9.14,9.42,25900,1.47423240082572,1.47734917122916,1.42436407437073,1.46799886001885,166197.676745381,0.0,1.0
2005-10-03,9.51,9.6,9.45,9.53,17700,1.48202432683431,1.49604979364978,1.472674015624,1.48514109723775,113579.107273871,0.0,1.0
2005-10-04,9.52,9.55,9.45,9.54,10600,1.48358271203603,1.48825786764119,1.472674015624,1.48669948243947,68019.1263900015,0.0,1.0
2005-10-05,9.4,9.53,9.35,9.53,23800,1.46488208961541,1.48514109723775,1.45709016360682,1.48514109723775,152722.189441701,0.0,1.0
2005-10-06,9.31,9.41,9.3,9.4,14600,1.45085662279994,1.46644047481713,1.44929823759822,1.46488208961541,93686.7212541532,0.0,1.0
2005-10-07,9.3,9.3,9.2,9.3,5900,1.44929823759822,1.44929823759822,1.43371438558104,1.44929823759822,37859.7024246236,0.0,1.0
2005-10-10,9.26,9.35,9.15,9.34,10900,1.44306469679135,1.45709016360682,1.42592245957245,1.4555317784051,69944.1960048128,0.0,1.0
2005-10-11,9.43,9.44,9.3,9.31,9800,1.46955724522057,1.47111563042228,1.44929823759822,1.45085662279994,62885.607417171,0.0,1.0
2005-10-12,9.2,9.42,9.17,9.33,15800,1.43371438558104,1.46799886001885,1.42903922997588,1.45397339320338,101386.999713398,0.0,1.0
2005-10-13,9.17,9.23,9.16,9.2,8400,1.42903922997588,1.4383895411862,1.42748084477417,1.43371438558104,53901.9492147183,0.0,1.0
2005-10-14,9.02,9.23,8.63,9.23,40700,1.40566345195011,1.4383895411862,1.34488642908308,1.4383895411862,261167.777742741,0.0,1.0
2005-10-17,9.22,9.25,8.82,8.92,40400,1.43683115598448,1.44150631158963,1.37449574791574,1.39007959993292,259242.708127929,0.0,1.0
2005-10-18,9.01,9.27,9.01,9.27,12900,1.40410506674839,1.44462308199307,1.40410506674839,1.44462308199307,82777.9934368884,0.0,1.0
2005-10-19,9.01,9.06,9.0,9.06,7000,1.40410506674839,1.41189699275698,1.40254668154667,1.41189699275698,44918.291012265,0.0,1.0
2005-10-20,9.02,9.27,9.0,9.0,12900,1.40566345195011,1.44462308199307,1.40254668154667,1.40254668154667,82777.9934368883,0.0,1.0
2005-10-21,9.18,9.18,8.9,9.07,7600,1.4305976151776,1.4305976151776,1.38696282952948,1.4134553779587,48768.4302418879,0.0,1.0
2005-10-24,9.08,9.23,9.08,9.23,2700,1.41501376316042,1.4383895411862,1.41501376316042,1.4383895411862,17325.6265333022,0.0,1.0
2005-10-25,9.25,9.3,9.019,9.08,5700,1.44150631158963,1.44929823759822,1.40550761342993,1.41501376316042,36576.3226814159,0.0,1.0
2005-10-26,9.05,9.3,9.0,9.3,26600,1.41033860755526,1.44929823759822,1.40254668154667,1.44929823759822,170689.505846608,0.0,1.0
2005-10-27,9.04,9.04,8.99,8.99,3300,1.40878022235354,1.40878022235354,1.40098829634495,1.40098829634495,21175.765762925,0.0,1.0
2005-10-28,8.98,9.11,8.97,9.08,9200,1.39942991114323,1.41968891876557,1.39787152594151,1.41501376316042,59035.4681875485,0.0,1.0
2005-10-31,9.04,9.11,9.03,9.03,3200,1.40878022235354,1.41968891876557,1.40722183715182,1.40722183715182,20534.0758913212,0.0,1.0
2005-11-01,8.9,9.11,8.85,9.11,52700,1.38696282952948,1.41968891876557,1.37917090352089,1.41968891876557,338170.562335197,0.0,1.0
2005-11-02,8.81,8.9,8.81,8.87,13700,1.37293736271402,1.38696282952948,1.37293736271402,1.38228767392433,87911.5124097187,0.0,1.0
2005-11-03,8.85,8.9,8.81,8.86,14900,1.37917090352089,1.38696282952948,1.37293736271402,1.38072928872261,95611.7908689644,0.0,1.0
2005-11-04,8.9,8.9,8.85,8.9,8400,1.38696282952948,1.38696282952948,1.37917090352089,1.38696282952948,53901.9492147183,0.0,1.0
2005-11-07,8.9,9.0,8.85,8.85,7400,1.38696282952948,1.40254668154667,1.37917090352089,1.37917090352089,47485.0504986804,0.0,1.0
2005-11-08,8.87,8.95,8.6,8.95,48500,1.38228767392433,1.39475475553808,1.34021127347793,1.39475475553808,311219.587727836,0.0,1.0
2005-11-09,8.9,8.96,8.85,8.9,5000,1.38696282952948,1.3963131407398,1.37917090352089,1.38696282952948,32084.4935801895,0.0,1.0
2005-11-10,9.07,9.14,8.9,9.0,29400,1.4134553779587,1.42436407437073,1.38696282952948,1.40254668154667,188656.822251513,0.0,1.0
2005-11-11,9.07,9.07,8.91,9.07,13900,1.4134553779587,1.4134553779587,1.3885212147312,1.4134553779587,89194.8921529263,0.0,1.0
2005-11-14,9.08,9.09,8.97,9.04,14700,1.41501376316042,1.41657214836214,1.39787152594151,1.40878022235354,94328.4111257565,0.0,1.0
2005-11-15,8.97,9.02,8.91,9.0,20000,1.39787152594151,1.40566345195011,1.3885212147312,1.40254668154667,128337.974320758,0.0,1.0
2005-11-16,9.0,9.0,8.9018,8.95,11600,1.40254668154667,1.40254668154667,1.38724333886579,1.39475475553808,74436.0251060393,0.0,1.0
2005-11-17,8.95,8.99,8.911,8.99,9900,1.39475475553808,1.40098829634495,1.38867705325137,1.40098829634495,63527.2972887748,0.0,1.0
2005-11-18,9.06,9.06,8.91,8.91,14600,1.41189699275698,1.41189699275698,1.3885212147312,1.3885212147312,93686.721254153,0.0,1.0
2005-11-21,9.06,9.21,9.02,9.04,14600,1.41189699275698,1.43527277078276,1.40566345195011,1.40878022235354,93686.721254153,0.0,1.0
2005-11-22,9.16,9.24,9.1036,9.13,8500,1.42748084477417,1.43994792638791,1.41869155223647,1.42280568916901,54543.6390863217,0.0,1.0
2005-11-23,9.15,9.24,9.129,9.22,7700,1.42592245957245,1.43994792638791,1.42264985064884,1.43683115598448,49410.1201134915,0.0,1.0
2005-11-25,9.18,9.25,9.18,9.24,6600,1.4305976151776,1.44150631158963,1.4305976151776,1.43994792638791,42351.53152585,0.0,1.0
2005-11-28,9.26,9.26,9.14,9.14,9400,1.44306469679135,1.44306469679135,1.42436407437073,1.42436407437073,60318.847930756,0.0,1.0
2005-11-29,9.41,9.41,9.3,9.32,7300,1.46644047481713,1.46644047481713,1.44929823759822,1.45241500800166,46843.3606270764,0.0,1.0
2005-11-30,9.35,9.5,9.31,9.31,18300,1.45709016360682,1.48046594163259,1.45085662279994,1.45085662279994,117429.246503493,0.0,1.0
2005-12-01,9.45,9.46,9.36,9.43,4300,1.472674015624,1.47423240082572,1.45864854880854,1.46955724522057,27592.6644789629,0.0,1.0
2005-12-02,9.45,9.52,9.3,9.52,6600,1.472674015624,1.48358271203603,1.44929823759822,1.48358271203603,42351.53152585,0.0,1.0
2005-12-05,9.3601,9.45,9.29,9.45,4300,1.45866413266055,1.472674015624,1.44773985239651,1.472674015624,27592.6644789629,0.0,1.0
2005-12-06,9.32,9.6,9.16,9.46,16500,1.45241500800166,1.49604979364978,1.42748084477417,1.47423240082572,105878.828814625,0.0,1.0
2005-12-07,9.26,9.27,9.11,9.25,12800,1.44306469679135,1.44462308199307,1.41968891876557,1.44150631158963,82136.3035652848,0.0,1.0
2005-12-08,9.25,9.32,9.25,9.27,5400,1.44150631158963,1.45241500800166,1.44150631158963,1.44462308199307,34651.2530666046,0.0,1.0
2005-12-09,9.34,9.43,9.2568,9.33,3900,1.4555317784051,1.46955724522057,1.4425660135268,1.45397339320338,25025.9049925477,0.0,1.0
2005-12-12,9.2,9.5,9.12,9.29,13400,1.43371438558104,1.48046594163259,1.42124730396729,1.44773985239651,85986.4427949075,0.0,1.0
2005-12-13,9.16,9.23,9.01,9.01,13100,1.45864854880854,1.46979542636493,1.43476238261626,1.43476238261626,82265.189992487,0.2,1.0
2005-12-14,8.95,9.21,8.9,9.21,11700,1.42520791613934,1.46661060420596,1.41724586074192,1.46661060420596,73473.4902986339,0.0,1.0
2005-12-15,9.2,9.3,8.96,9.05,22500,1.46501819312648,1.48094230392133,1.42680032721883,1.4411320269342,141295.173651218,0.0,1.0
2005-12-16,9.03,9.21,9.03,9.21,4700,1.43794720477523,1.46661060420596,1.43794720477523,1.46661060420596,29514.9918293656,0.0,1.0
2005-12-19,8.91,9.2,8.8,9.13,14100,1.4188382718214,1.46501819312648,1.40132174994706,1.45387131557008,88544.9754880971,0.0,1.0
2005-12-20,8.8,9.08,8.8,9.03,17200,1.40132174994706,1.44590926017265,1.40132174994706,1.43794720477523,108012.310524487,0.0,1.0
2005-12-21,8.85,8.85,8.8,8.8,15300,1.40928380534449,1.40928380534449,1.40132174994706,1.40132174994706,96080.7180828287,0.0,1.0
2005-12-22,8.84,8.85,8.7,8.82,15600,1.40769139426501,1.40928380534449,1.38539763915221,1.40450657210604,97964.6537315113,0.0,1.0
2005-12-23,8.95,9.15,8.85,8.85,24800,1.42520791613934,1.45705613772905,1.40928380534449,1.40928380534449,155738.680291121,0.0,1.0
2005-12-27,8.91,9.35,8.8801,8.9,31400,1.4188382718214,1.48890435931876,1.41407696269374,1.41724586074192,197185.264562145,0.0,1.0
2005-12-28,8.81,8.91,8.81,8.82,17100,1.40291416102655,1.4188382718214,1.40291416102655,1.40450657210604,107384.331974926,0.0,1.0
2005-12-29,8.82,8.92,8.7,8.71,16800,1.40450657210604,1.42043068290089,1.38539763915221,1.3869900502317,105500.396326243,0.0,1.0
2005-12-30,8.83,9.03,8.51,8.72,33200,1.40609898318552,1.43794720477523,1.35514182864199,1.38858246131118,208488.878454243,0.0,1.0
2006-01-03,9.05,9.05,8.75,8.8,14100,1.4411320269342,1.4411320269342,1.39335969454964,1.40132174994706,88544.9754880968,0.0,1.0
2006-01-04,9.19,9.19,8.9532,9.0,8500,1.46342578204699,1.46342578204699,1.42571748768478,1.43316997153677,53378.1767126826,0.0,1.0
2006-01-05,9.11,9.23,9.11,9.12,11400,1.45068649341111,1.46979542636493,1.45068649341111,1.45227890449059,71589.5546499507,0.0,1.0
2006-01-06,8.96,9.27,8.96,9.27,15200,1.42680032721883,1.47616507068287,1.42680032721883,1.47616507068287,95452.7395332676,0.0,1.0
2006-01-09,9.2,9.28,8.97,8.97,18700,1.46501819312648,1.47775748176236,1.42839273829832,1.42839273829832,117431.988767901,0.0,1.0
2006-01-10,8.99,9.29,8.99,9.21,13600,1.43157756045729,1.47934989284184,1.43157756045729,1.46661060420596,85405.0827402918,0.0,1.0
2006-01-11,9.1,9.1,8.99,9.0,13600,1.44909408233162,1.44909408233162,1.43157756045729,1.43316997153677,85405.0827402923,0.0,1.0
2006-01-12,9.07,9.07,9.01,9.05,2600,1.44431684909317,1.44431684909317,1.43476238261626,1.4411320269342,16327.4422885852,0.0,1.0
2006-01-13,9.07,9.14,9.01,9.01,17100,1.44431684909317,1.45546372664957,1.43476238261626,1.43476238261626,107384.331974926,0.0,1.0
2006-01-17,9.02,9.19,9.01,9.17,13500,1.43635479369574,1.46342578204699,1.43476238261626,1.46024095988802,84777.1041907312,0.0,1.0
2006-01-18,9.25,9.29,9.02,9.08,19700,1.4729802485239,1.47934989284184,1.43635479369574,1.44590926017265,123711.774263512,0.0,1.0
2006-01-19,9.2,9.29,9.11,9.29,7800,1.46501819312648,1.47934989284184,1.45068649341111,1.47934989284184,48982.3268657557,0.0,1.0
2006-01-20,9.2,9.22,9.12,9.13,6600,1.46501819312648,1.46820301528545,1.45227890449059,1.45387131557008,41446.584271024,0.0,1.0
2006-01-23,9.2,9.29,9.18,9.27,5600,1.46501819312648,1.47934989284184,1.46183337096751,1.47616507068287,35166.7987754143,0.0,1.0
2006-01-24,9.21,9.3,9.2,9.2,11400,1.46661060420596,1.48094230392133,1.46501819312648,1.46501819312648,71589.5546499509,0.0,1.0
2006-01-25,9.37,9.4,9.28,9.28,16700,1.49208918147773,1.49686641471618,1.47775748176236,1.47775748176236,104872.417776682,0.0,1.0
2006-01-26,9.32,9.32,9.25,9.32,7000,1.4841271260803,1.4841271260803,1.4729802485239,1.4841271260803,43958.498469268,0.0,1.0
2006-01-27,9.31,9.32,9.31,9.32,1800,1.48253471500082,1.4841271260803,1.48253471500082,1.4841271260803,11303.6138920974,0.0,1.0
2006-01-30,9.3,9.38,9.26,9.38,4300,1.48094230392133,1.49368159255721,1.47457265960339,1.49368159255721,27003.0776311218,0.0,1.0
2006-01-31,9.28,9.33,9.25,9.31,4400,1.47775748176236,1.48571953715979,1.4729802485239,1.48253471500082,27631.0561806827,0.0,1.0
2006-02-01,9.36,9.37,9.25,9.25,7300,1.49049677039824,1.49208918147773,1.4729802485239,1.4729802485239,45842.434117951,0.0,1.0
2006-02-02,9.27,9.43,9.25,9.43,11500,1.47616507068287,1.50164364795464,1.4729802485239,1.50164364795464,72217.5331995119,0.0,1.0
2006-02-03,9.41,9.41,9.33,9.33,500,1.49845882579567,1.49845882579567,1.48571953715979,1.48571953715979,3139.89274780485,0.0,1.0
2006-02-06,9.23,9.4012,9.23,9.36,6500,1.46979542636493,1.49705750404572,1.46979542636493,1.49049677039824,40818.6057214632,0.0,1.0
2006-02-07,9.4,9.4,9.22,9.25,9100,1.49686641471618,1.49686641471618,1.46820301528545,1.4729802485239,57146.0480100485,0.0,1.0
2006-02-08,9.45,9.48,9.22,9.34,11200,1.50482847011361,1.50960570335207,1.46820301528545,1.48731194823927,70333.5975508288,0.0,1.0
2006-02-09,9.31,9.49,9.31,9.49,1900,1.48253471500082,1.51119811443155,1.48253471500082,1.51119811443155,11931.5924416584,0.0,1.0
2006-02-10,9.26,9.36,9.26,9.26,17200,1.47457265960339,1.49049677039824,1.47457265960339,1.47457265960339,108012.310524487,0.0,1.0
2006-02-13,9.32,9.43,9.27,9.43,12100,1.4841271260803,1.50164364795464,1.47616507068287,1.50164364795464,75985.4044968776,0.0,1.0
2006-02-14,9.48,9.48,9.27,9.27,9800,1.50960570335207,1.50960570335207,1.47616507068287,1.47616507068287,61541.897856975,0.0,1.0
2006-02-15,9.5,9.5,9.4,9.48,16600,1.51279052551104,1.51279052551104,1.49686641471618,1.50960570335207,104244.439227121,0.0,1.0
2006-02-16,9.44,9.5,9.34,9.5,18400,1.50323605903412,1.51279052551104,1.48731194823927,1.51279052551104,115548.053119219,0.0,1.0
2006-02-17,9.262,9.49,9.25,9.49,10900,1.47489114181929,1.51119811443155,1.4729802485239,1.51119811443155,68449.6619021457,0.0,1.0
2006-02-21,9.39,9.39,9.22,9.3,20700,1.4952740036367,1.4952740036367,1.46820301528545,1.48094230392133,129991.559759121,0.0,1.0
2006-02-22,9.36,9.39,9.3,9.39,12700,1.49049677039824,1.4952740036367,1.48094230392133,1.4952740036367,79753.2757942435,0.0,1.0
2006-02-23,9.33,9.42,9.26,9.37,15600,1.48571953715979,1.50005123687515,1.47457265960339,1.49208918147773,97964.6537315113,0.0,1.0
2006-02-24,9.28,9.43,9.28,9.37,7500,1.47775748176236,1.50164364795464,1.47775748176236,1.49208918147773,47098.3912170728,0.0,1.0
2006-02-27,9.41,9.41,9.25,9.28,18400,1.49845882579567,1.49845882579567,1.4729802485239,1.47775748176236,115548.053119219,0.0,1.0
2006-02-28,9.38,9.48,9.28,9.48,12100,1.49368159255721,1.50960570335207,1.47775748176236,1.50960570335207,75985.4044968777,0.0,1.0
2006-03-01,9.27,9.43,9.27,9.43,8200,1.47616507068287,1.50164364795464,1.47616507068287,1.50164364795464,51494.2410639998,0.0,1.0
2006-03-02,9.4,9.4,9.28,9.28,4400,1.49686641471618,1.49686641471618,1.47775748176236,1.47775748176236,27631.0561806828,0.0,1.0
2006-03-03,9.36,9.48,9.3,9.4,18500,1.49049677039824,1.50960570335207,1.48094230392133,1.49686641471618,116176.03166878,0.0,1.0
2006-03-06,9.4,9.5,9.37,9.37,6700,1.49686641471618,1.51279052551104,1.49208918147773,1.49208918147773,42074.5628205852,0.0,1.0
2006-03-07,9.281,9.45,9.28,9.45,5100,1.47791672287031,1.50482847011361,1.47775748176236,1.50482847011361,32026.9060276095,0.0,1.0
2006-03-08,9.26,9.49,9.25,9.38,9000,1.47457265960339,1.51119811443155,1.4729802485239,1.49368159255721,56518.0694604874,0.0,1.0
2006-03-09,9.32,9.42,9.16,9.16,24900,1.4841271260803,1.50005123687515,1.45864854880854,1.45864854880854,156366.658840682,0.0,1.0
2006-03-10,9.28,9.36,9.23,9.32,6500,1.47775748176236,1.49049677039824,1.46979542636493,1.4841271260803,40818.6057214631,0.0,1.0
2006-03-13,9.28,9.37,9.28,9.37,7500,1.47775748176236,1.49208918147773,1.47775748176236,1.49208918147773,47098.3912170728,0.0,1.0
2006-03-14,9.28,9.29,9.25,9.28,6700,1.47775748176236,1.47934989284184,1.4729802485239,1.47775748176236,42074.5628205851,0.0,1.0
2006-03-15,9.07,9.17,9.0201,9.09,8500,1.47616507068287,1.49244031953274,1.46804372150679,1.47942012045285,52226.5439896475,0.2,1.0
2006-03-16,9.09,9.19,9.06,9.07,15700,1.47942012045285,1.49569536930271,1.47453754579789,1.47616507068287,96465.4988985249,0.0,1.0
2006-03-17,9.06,9.19,9.05,9.19,10200,1.47453754579789,1.49569536930271,1.4729100209129,1.49569536930271,62671.8527875767,0.0,1.0
2006-03-20,9.08,9.15,9.08,9.09,6400,1.47779259556786,1.48918526976277,1.47779259556786,1.47942012045285,39323.515474558,0.0,1.0
2006-03-21,9.1,9.16,9.06,9.16,4100,1.48104764533783,1.49081279464775,1.47453754579789,1.49081279464775,25191.6271008888,0.0,1.0
2006-03-22,9.15,9.23,9.05,9.23,14600,1.48918526976277,1.50220546884266,1.4729100209129,1.50220546884266,89706.7696763353,0.0,1.0
2006-03-23,9.19,9.25,9.07,9.25,24900,1.49569536930271,1.50546051861263,1.47616507068287,1.50546051861263,152993.052393203,0.0,1.0
2006-03-24,9.2,9.2,9.1,9.2,16700,1.4973228941877,1.4973228941877,1.48104764533783,1.4973228941877,102609.798191425,0.0,1.0
2006-03-27,9.25,9.28,9.14,9.28,16900,1.50546051861263,1.51034309326759,1.48755774487778,1.51034309326759,103838.658050005,0.0,1.0
2006-03-28,9.26,9.28,9.15,9.19,15100,1.50708804349762,1.51034309326759,1.48918526976277,1.49569536930271,92778.9193227853,0.0,1.0
2006-03-29,9.27,9.28,9.2,9.27,10300,1.50871556838261,1.51034309326759,1.4973228941877,1.50871556838261,63286.2827168666,0.0,1.0
2006-03-30,9.23,9.3,9.23,9.27,6400,1.50220546884266,1.51359814303757,1.50220546884266,1.50871556838261,39323.515474558,0.0,1.0
2006-03-31,9.25,9.29,9.17,9.2,11600,1.50546051861263,1.51197061815258,1.49244031953274,1.4973228941877,71273.8717976365,0.0,1.0
2006-04-03,9.2,9.25,9.18,9.18,5300,1.4973228941877,1.50546051861263,1.49406784441773,1.49406784441773,32564.7862523683,0.0,1.0
2006-04-04,9.14,9.15,9.1,9.1,16600,1.48755774487778,1.48918526976277,1.48104764533783,1.48104764533783,101995.368262135,0.0,1.0
2006-04-05,9.14,9.14,9.09,9.11,22200,1.48755774487778,1.48755774487778,1.47942012045285,1.48267517022282,136403.444302373,0.0,1.0
2006-04-06,9.15,9.15,9.08,9.15,2200,1.48918526976277,1.48918526976277,1.47779259556786,1.48918526976277,13517.4584443793,0.0,1.0
2006-04-07,9.07,9.09,8.95,9.09,17500,1.47616507068287,1.47942012045285,1.45663477206303,1.47942012045285,107525.237625745,0.0,1.0
2006-04-10,9.0,9.09,8.95,9.07,10000,1.46477239648797,1.47942012045285,1.45663477206303,1.47616507068287,61442.9929289968,0.0,1.0
2006-04-11,9.09,9.18,8.91,9.18,17800,1.47942012045285,1.49406784441773,1.45012467252309,1.49406784441773,109368.527413614,0.0,1.0
2006-04-12,9.04,9.08,8.93,9.02,11900,1.47128249602791,1.47779259556786,1.45337972229306,1.46802744625794,73117.1615855065,0.0,1.0
2006-04-13,8.91,9.1,8.91,9.1,10200,1.45012467252309,1.48104764533783,1.45012467252309,1.48104764533783,62671.8527875767,0.0,1.0
2006-04-17,8.96,9.04,8.95,8.95,9000,1.45826229694802,1.47128249602791,1.45663477206303,1.45663477206303,55298.6936360972,0.0,1.0
2006-04-18,9.0,9.0,8.95,8.96,4500,1.46477239648797,1.46477239648797,1.45663477206303,1.45826229694802,27649.3468180485,0.0,1.0
2006-04-19,8.96,9.05,8.9,8.93,16600,1.45826229694802,1.4729100209129,1.4484971476381,1.45337972229306,101995.368262135,0.0,1.0
2006-04-20,8.85,8.96,8.85,8.96,16000,1.44035952321317,1.45826229694802,1.44035952321317,1.45826229694802,98308.7886863949,0.0,1.0
2006-04-21,8.8,8.87,8.75,8.85,10900,1.43222189878824,1.44361457298314,1.4240842743633,1.44035952321317,66972.8622926064,0.0,1.0
2006-04-24,8.84,8.84,8.75,8.75,13000,1.43873199832818,1.43873199832818,1.4240842743633,1.4240842743633,79875.890807696,0.0,1.0
2006-04-25,8.9,8.99,8.65,8.93,18600,1.4484971476381,1.46314487160298,1.40780902551344,1.45337972229306,114283.966847934,0.0,1.0
2006-04-26,8.79,8.92,8.72,8.92,21500,1.43059437390325,1.45175219740807,1.41920169970834,1.45175219740807,132102.434797343,0.0,1.0
2006-04-27,8.86,8.91,8.73,8.84,13600,1.44198704809815,1.45012467252309,1.42082922459333,1.43873199832818,83562.470383436,0.0,1.0
2006-04-28,8.8,8.85,8.77,8.77,3300,1.43222189878824,1.44035952321317,1.42733932413328,1.42733932413328,20276.1876665689,0.0,1.0
2006-05-01,8.79,8.9,8.78,8.9,9800,1.43059437390325,1.4484971476381,1.42896684901826,1.4484971476381,60214.1330704169,0.0,1.0
2006-05-02,8.75,8.89,8.75,8.85,8600,1.4240842743633,1.44686962275311,1.4240842743633,1.44035952321317,52840.9739189374,0.0,1.0
2006-05-03,8.65,8.8116,8.55,8.76,11100,1.40780902551344,1.43410982765482,1.39153377666357,1.42571179924829,68201.7221511863,0.0,1.0
2006-05-04,8.67,8.67,8.57,8.57,10800,1.41106407528341,1.41106407528341,1.39478882643354,1.39478882643354,66358.4323633166,0.0,1.0
2006-05-05,8.81,8.83,8.7072,8.77,7500,1.43384942367322,1.43710447344319,1.41711846785556,1.42733932413328,46082.2446967477,0.0,1.0
2006-05-08,8.71,8.8299,8.7,8.72,9300,1.41757417482336,1.43708819819435,1.41594664993837,1.41920169970834,57141.9834239669,0.0,1.0
2006-05-09,8.71,8.76,8.7,8.7,6900,1.41757417482336,1.42571179924829,1.41594664993837,1.41594664993837,42395.6651210077,0.0,1.0
2006-05-10,8.78,8.78,8.7,8.71,9000,1.42896684901826,1.42896684901826,1.41594664993837,1.41757417482336,55298.6936360972,0.0,1.0
2006-05-11,8.67,8.8,8.5,8.8,29200,1.41106407528341,1.43222189878824,1.38339615223864,1.43222189878824,179413.539352671,0.0,1.0
2006-05-12,8.52,8.7,8.52,8.7,8500,1.38665120200861,1.41594664993837,1.38665120200861,1.41594664993837,52226.5439896473,0.0,1.0
2006-05-15,8.45,8.6,8.45,8.59,29100,1.3752585278137,1.3996714010885,1.3752585278137,1.39804387620352,178799.109423381,0.0,1.0
2006-05-16,8.32,8.47,8.32,8.47,18200,1.35410070430888,1.37851357758368,1.35410070430888,1.37851357758368,111826.247130774,0.0,1.0
2006-05-17,8.33,8.44,8.25,8.42,13700,1.35572822919386,1.37363100292872,1.34270803011397,1.37037595315874,84176.9003127259,0.0,1.0
2006-05-18,8.21,8.39,8.21,8.35,10500,1.33619793057402,1.36549337850378,1.33619793057402,1.35898327896384,64515.1425754469,0.0,1.0
2006-05-19,7.85,8.29,7.85,8.29,35200,1.2776070347145,1.34921812965392,1.2776070347145,1.34921812965392,216279.33511007,0.0,1.0
2006-05-22,8.23,8.23,7.85,7.85,12900,1.339452980344,1.339452980344,1.2776070347145,1.2776070347145,79261.4608784058,0.0,1.0
2006-05-23,8.11,8.22,8.05,8.2,12700,1.31992268172416,1.33782545545901,1.31015753241424,1.33457040568904,78032.6010198259,0.0,1.0
2006-05-24,8.05,8.131,7.86,8.07,21000,1.31015753241424,1.32334048398263,1.27923455959949,1.31341258218421,129030.285150893,0.0,1.0
2006-05-25,7.93,8.4,7.93,8.0,21900,1.2906272337944,1.36712090338877,1.2906272337944,1.3020199079893,134560.154514503,0.0,1.0
2006-05-26,8.2,8.2,7.93,7.93,14300,1.33457040568904,1.33457040568904,1.2906272337944,1.2906272337944,87863.4798884653,0.0,1.0
2006-05-30,8.27,8.55,8.25,8.55,13800,1.34596307988394,1.39153377666357,1.34270803011397,1.39153377666357,84791.3302420159,0.0,1.0
2006-05-31,8.4799,8.58,8.05,8.22,17400,1.38012482721981,1.39641635131853,1.31015753241424,1.33782545545901,106910.807696455,0.0,1.0
2006-06-01,8.2,8.38,8.1,8.32,11400,1.33457040568904,1.3638658536188,1.31829515683917,1.35410070430888,70045.0119390563,0.0,1.0
2006-06-02,8.2,8.24,8.1,8.17,6900,1.33457040568904,1.34108050522898,1.31829515683917,1.32968783103408,42395.6651210078,0.0,1.0
2006-06-05,8.28,8.45,8.15,8.25,18400,1.34759060476893,1.3752585278137,1.3264327812641,1.34270803011397,113055.106989354,0.0,1.0
2006-06-06,8.27,8.27,8.2,8.21,7000,1.34596307988394,1.34596307988394,1.33457040568904,1.33619793057402,43010.0950502979,0.0,1.0
2006-06-07,8.3376,8.5,8.25,8.26,11700,1.35696514810645,1.38339615223864,1.34270803011397,1.34433555499896,71888.3017269265,0.0,1.0
2006-06-08,8.3,8.45,8.2,8.45,14400,1.3508456545389,1.3752585278137,1.33457040568904,1.3752585278137,88477.9098177557,0.0,1.0
2006-06-09,8.13,8.24,8.12,8.22,9600,1.32317773149413,1.34108050522898,1.32155020660914,1.33782545545901,58985.273211837,0.0,1.0
2006-06-12,8.25,8.37,8.2,8.22,24100,1.34270803011397,1.36223832873381,1.33457040568904,1.33782545545901,148077.612958882,0.0,1.0
2006-06-13,8.18,8.35,8.16,8.35,11400,1.33131535591906,1.35898327896384,1.32806030614909,1.35898327896384,70045.0119390566,0.0,1.0
2006-06-14,7.86,7.87,7.72,7.75,20200,1.31178505729922,1.31345399503116,1.28841992905216,1.29342674224796,121035.072870009,0.2,1.0
2006-06-15,7.97,8.02,7.87,7.87,7400,1.33014337235049,1.33848806101015,1.31345399503116,1.31345399503116,44339.581150399,0.0,1.0
2006-06-16,7.9,8.05,7.9,8.05,11200,1.31846080822696,1.34349487420595,1.31846080822696,1.34349487420595,67108.555254658,0.0,1.0
2006-06-19,7.95,8.0,7.9,7.9,7900,1.32680549688662,1.33515018554628,1.31846080822696,1.31846080822696,47335.4987956964,0.0,1.0
2006-06-20,7.95,8.13,7.93,7.95,15700,1.32680549688662,1.35684637606141,1.32346762142275,1.32680549688662,94071.8140623334,0.0,1.0
2006-06-21,8.25,8.28,8.12,8.25,14500,1.37687362884461,1.3818804420404,1.35517743832948,1.37687362884461,86881.6117136198,0.0,1.0
2006-06-22,8.0,8.3,8.0,8.27,10800,1.33515018554628,1.38521831750427,1.33515018554628,1.38021150430847,64711.8211384206,0.0,1.0
2006-06-23,8.0,8.1,7.92,8.1,20100,1.33515018554628,1.35183956286561,1.32179868369082,1.35183956286561,120435.88934095,0.0,1.0
2006-06-26,8.12,8.12,7.93,8.02,14100,1.35517743832948,1.35517743832948,1.32346762142275,1.33848806101015,84484.8775973821,0.0,1.0
2006-06-27,7.9,8.14,7.9,8.08,14700,1.31846080822696,1.35851531379334,1.31846080822696,1.34850168740175,88079.9787717386,0.0,1.0
2006-06-28,7.9,8.0,7.8756,7.9,14000,1.31846080822696,1.33515018554628,1.31438860016104,1.31846080822696,83885.6940683225,0.0,1.0
2006-06-29,8.01,8.07,7.84,7.96,27400,1.33681912327822,1.34683274966981,1.30844718183536,1.32847443461855,164176.286962289,0.0,1.0
2006-06-30,8.05,8.12,7.88,8.04,9800,1.34349487420595,1.35517743832948,1.31512293276309,1.34182593647402,58719.9858478259,0.0,1.0
2006-07-03,7.91,8.05,7.7,8.05,23900,1.32012974595889,1.34349487420595,1.2850820535883,1.34349487420595,143204.863445208,0.0,1.0
2006-07-05,8.03,8.211,7.9736,8.0,20700,1.34015699874208,1.37036477169007,1.33074418993398,1.33515018554628,124030.990515306,0.0,1.0
2006-07-06,8.07,8.1352,8.04,8.12,6700,1.34683274966981,1.35771422368202,1.34182593647402,1.35517743832948,40145.2964469832,0.0,1.0
2006-07-07,8.21,8.22,8.11,8.15,7700,1.37019787791687,1.37186681564881,1.35350850059755,1.36018425152528,46137.1317375777,0.0,1.0
2006-07-10,8.12,8.2199,8.1,8.11,13200,1.35517743832948,1.37185012627149,1.35183956286561,1.35350850059755,79092.2258358471,0.0,1.0
2006-07-11,8.12,8.23,8.09,8.09,9100,1.35517743832948,1.37353575338074,1.35017062513368,1.35017062513368,54525.7011444097,0.0,1.0
2006-07-12,7.94,8.15,7.93,8.15,25600,1.32513655915469,1.36018425152528,1.32346762142275,1.36018425152528,153390.983439218,0.0,1.0
2006-07-13,8.09,8.15,7.9,7.91,25100,1.35017062513368,1.36018425152528,1.31846080822696,1.32012974595889,150395.065793922,0.0,1.0
2006-07-14,7.89,8.23,7.81,8.18,17800,1.31679187049502,1.37353575338074,1.30344036863956,1.36519106472108,106654.668172582,0.0,1.0
2006-07-17,7.91,7.97,7.76,7.95,18900,1.32012974595889,1.33014337235049,1.2950956799799,1.32680549688662,113245.686992236,0.0,1.0
2006-07-18,7.92,7.93,7.84,7.85,13000,1.32179868369082,1.32346762142275,1.30844718183536,1.31011611956729,77893.8587777284,0.0,1.0
2006-07-19,7.96,8.1,7.92,7.92,9000,1.32847443461855,1.35183956286561,1.32179868369082,1.32179868369082,53926.5176153505,0.0,1.0
2006-07-20,8.05,8.1,7.9408,8.06,13200,1.34349487420595,1.35183956286561,1.32527007417324,1.34516381193788,79092.2258358471,0.0,1.0
2006-07-21,8.11,8.13,8.0001,8.01,14500,1.35350850059755,1.35684637606141,1.3351668749236,1.33681912327822,86881.6117136197,0.0,1.0
2006-07-24,8.23,8.23,8.11,8.11,4300,1.37353575338074,1.37353575338074,1.35350850059755,1.35350850059755,25764.8917495563,0.0,1.0
2006-07-25,8.37,8.37,8.2,8.2,28900,1.3969008816278,1.3969008816278,1.36852894018494,1.36852894018494,173164.039898181,0.0,1.0
2006-07-26,8.28,8.47,8.23,8.47,31400,1.3818804420404,1.41359025894713,1.37353575338074,1.41359025894713,188143.628124667,0.0,1.0
2006-07-27,8.25,8.4,8.21,8.21,13000,1.37687362884461,1.4019076948236,1.37019787791687,1.37019787791687,77893.8587777281,0.0,1.0
2006-07-28,8.2,8.34,8.2,8.2,12500,1.36852894018494,1.391894068432,1.36852894018494,1.36852894018494,74897.9411324311,0.0,1.0
2006-07-31,8.28,8.3,8.18,8.2,16000,1.3818804420404,1.38521831750427,1.36519106472108,1.36852894018494,95869.364649512,0.0,1.0
2006-08-01,8.36,8.47,8.15,8.4,17600,1.39523194389587,1.41359025894713,1.36018425152528,1.4019076948236,105456.301114463,0.0,1.0
2006-08-02,8.26,8.46,8.25,8.4,9000,1.37854256657654,1.4119213212152,1.37687362884461,1.4019076948236,53926.5176153503,0.0,1.0
2006-08-03,8.4,8.62,8.25,8.32,17900,1.4019076948236,1.43862432492612,1.37687362884461,1.38855619296814,107253.851701641,0.0,1.0
2006-08-04,8.7,8.8,8.52,8.54,20500,1.45197582678158,1.46866520410091,1.42193494760679,1.42527282307066,122832.623457187,0.0,1.0
2006-08-07,8.5,8.75,8.5,8.75,8200,1.41859707214293,1.46032051544125,1.41859707214293,1.46032051544125,49133.0493828747,0.0,1.0
2006-08-08,8.92,8.92,8.5,8.5,20200,1.48869245688411,1.48869245688411,1.41859707214293,1.41859707214293,121035.072870008,0.0,1.0
2006-08-09,8.6,8.95,8.6,8.95,24500,1.43528644946226,1.49369927007991,1.43528644946226,1.49369927007991,146799.964619564,0.0,1.0
2006-08-10,8.63,8.68,8.63,8.68,2700,1.44029326265805,1.44863795131772,1.44029326265805,1.44863795131772,16177.9552846052,0.0,1.0
2006-08-11,8.7,8.89,8.64,8.68,6700,1.45197582678158,1.48368564368831,1.44196220038999,1.44863795131772,40145.2964469832,0.0,1.0
2006-08-14,8.88,8.88,8.7,8.82,6500,1.48201670595638,1.48201670595638,1.45197582678158,1.47200307956478,38946.929388864,0.0,1.0
2006-08-15,9.0,9.0,8.81,8.9,15900,1.50204395873957,1.50204395873957,1.47033414183285,1.48535458142024,95270.1811204523,0.0,1.0
2006-08-16,8.9,9.0,8.9,8.92,10700,1.48535458142024,1.50204395873957,1.48535458142024,1.48869245688411,64112.637609361,0.0,1.0
2006-08-17,8.8601,9.04,8.82,9.0,8000,1.47869551986983,1.5087197096673,1.47200307956478,1.50204395873957,47934.6823247558,0.0,1.0
2006-08-18,9.02,9.2,9.02,9.09,26000,1.50538183420344,1.53542271337823,1.50538183420344,1.51706439832697,155787.717555456,0.0,1.0
2006-08-21,9.0,9.05,8.78,9.0,9800,1.50204395873957,1.51038864739923,1.46532732863705,1.50204395873957,58719.9858478259,0.0,1.0
2006-08-22,9.0,9.05,8.85,9.05,11300,1.50204395873957,1.51038864739923,1.47700989276058,1.51038864739923,67707.7387837177,0.0,1.0
2006-08-23,8.88,9.0,8.73,9.0,18200,1.48201670595638,1.50204395873957,1.45698263997738,1.50204395873957,109051.402288819,0.0,1.0
2006-08-24,8.7566,8.9,8.65,8.8,23100,1.46142201434432,1.48535458142024,1.44363113812192,1.46866520410091,138411.395212733,0.0,1.0
2006-08-25,8.9,8.95,8.768,8.81,6200,1.48535458142024,1.49369927007991,1.46332460335873,1.47033414183285,37149.3788016858,0.0,1.0
2006-08-28,9.0,9.0,8.88,8.95,12800,1.50204395873957,1.50204395873957,1.48201670595638,1.49369927007991,76695.4917196094,0.0,1.0
2006-08-29,8.9,9.14,8.9,9.03,13900,1.48535458142024,1.52540908698663,1.48535458142024,1.50705077193537,83286.5105392634,0.0,1.0
2006-08-30,9.19,9.19,8.93,8.97,28300,1.53375377564629,1.53375377564629,1.49036139461604,1.49703714554377,169568.938723824,0.0,1.0
2006-08-31,9.18,9.18,9.02,9.18,8500,1.53208483791436,1.53208483791436,1.50538183420344,1.53208483791436,50930.5999700532,0.0,1.0
2006-09-01,8.98,9.18,8.98,9.12,9900,1.4987060832757,1.53208483791436,1.4987060832757,1.52207121152276,59319.1693768856,0.0,1.0
2006-09-05,8.92,9.05,8.8,9.0,12200,1.48869245688411,1.51038864739923,1.46866520410091,1.50204395873957,73100.3905452526,0.0,1.0
2006-09-06,9.0,9.0,8.85,8.85,6200,1.50204395873957,1.50204395873957,1.47700989276058,1.47700989276058,37149.3788016858,0.0,1.0
2006-09-07,8.966,8.966,8.83,8.91,10800,1.496369570451,1.496369570451,1.47367201729671,1.48702351915217,64711.8211384203,0.0,1.0
2006-09-08,9.13,9.15,8.85,8.92,10500,1.5237401492547,1.52707802471856,1.47700989276058,1.48869245688411,62914.270551242,0.0,1.0
2006-09-11,9.02,9.13,8.9,9.05,14200,1.50538183420344,1.5237401492547,1.48535458142024,1.51038864739923,85084.0611264414,0.0,1.0
2006-09-12,9.1,9.13,9.0,9.02,6700,1.5187333360589,1.5237401492547,1.50204395873957,1.50538183420344,40145.296446983,0.0,1.0
2006-09-13,8.85,8.93,8.7514,8.8,10200,1.51038864739923,1.52404187811019,1.49356104054798,1.50185537820489,59766.0742190017,0.2,1.0
2006-09-14,8.8,8.89,8.76,8.8501,8900,1.50185537820489,1.51721526275471,1.49502876284941,1.51040571393762,52148.8294655993,0.0,1.0
2006-09-15,8.85,8.95,8.8,8.9,6000,1.51038864739923,1.52745518578793,1.50185537820489,1.51892191659358,35156.5142464716,0.0,1.0
2006-09-18,8.85,8.9,8.62,8.9,24600,1.51038864739923,1.51892191659358,1.47113560910524,1.51892191659358,144141.708410534,0.0,1.0
2006-09-19,8.8899,8.89,8.76,8.8799,10400,1.51719819621632,1.51721526275471,1.49502876284941,1.51549154237745,60937.9580272174,0.0,1.0
2006-09-20,8.87,8.94,8.86,8.93,12500,1.51380195507697,1.52574853194906,1.5120953012381,1.52404187811019,73242.7380134824,0.0,1.0
2006-09-21,8.76,8.93,8.72,8.93,6100,1.49502876284941,1.52404187811019,1.48820214749394,1.52404187811019,35742.4561505794,0.0,1.0
2006-09-22,8.72,8.72,8.57,8.57,18400,1.48820214749394,1.48820214749394,1.4626023399109,1.4626023399109,107813.310355846,0.0,1.0
2006-09-25,8.88,8.94,8.7196,8.79,19100,1.51550860891584,1.52574853194906,1.48813388134038,1.50014872436602,111914.903684601,0.0,1.0
2006-09-26,8.82,8.94,8.78,8.79,17900,1.50526868588263,1.52574853194906,1.49844207052715,1.50014872436602,104883.600835306,0.0,1.0
2006-09-27,8.85,8.85,8.72,8.72,10600,1.51038864739923,1.51038864739923,1.48820214749394,1.48820214749394,62109.8418354332,0.0,1.0
2006-09-28,8.8801,8.9,8.8301,8.86,21200,1.51552567545423,1.51892191659358,1.50699240625988,1.5120953012381,124219.683670866,0.0,1.0
2006-09-29,8.71,8.84,8.71,8.83,11000,1.48649549365507,1.50868199356037,1.48649549365507,1.5069753397215,64453.6094518642,0.0,1.0
2006-10-02,8.6,8.71,8.36,8.71,30600,1.4677223014275,1.48649549365507,1.42676260929464,1.48649549365507,179298.222657005,0.0,1.0
2006-10-03,8.61,8.61,8.5,8.55,4300,1.46942895526637,1.46942895526637,1.45065576303881,1.45918903223316,25195.501876638,0.0,1.0
2006-10-04,8.62,8.69,8.62,8.64,12700,1.47113560910524,1.48308218597733,1.47113560910524,1.47454891678298,74414.6218216981,0.0,1.0
2006-10-05,8.85,8.85,8.6144,8.7,16600,1.51038864739923,1.51038864739923,1.47017988295548,1.4847888398162,97266.3560819047,0.0,1.0
2006-10-06,8.9,8.94,8.7684,8.84,24500,1.51892191659358,1.52574853194906,1.49646235207406,1.50868199356037,143555.766506425,0.0,1.0
2006-10-09,8.79,8.92,8.77,8.92,3700,1.50014872436602,1.52233522427132,1.49673541668828,1.52233522427132,21679.8504519907,0.0,1.0
2006-10-10,8.929,8.93,8.78,8.78,9200,1.5238712127263,1.52404187811019,1.49844207052715,1.49844207052715,53906.655177923,0.0,1.0
2006-10-11,8.7758,8.92,8.75,8.84,10500,1.49772527591482,1.52233522427132,1.49332210901054,1.50868199356037,61523.8999313253,0.0,1.0
2006-10-12,8.66,8.78,8.64,8.78,11200,1.47796222446072,1.49844207052715,1.47454891678298,1.49844207052715,65625.4932600801,0.0,1.0
2006-10-13,8.68,8.83,8.6,8.6,13400,1.48137553213846,1.5069753397215,1.4677223014275,1.4677223014275,78516.2151504529,0.0,1.0
2006-10-16,8.6,8.78,8.56,8.62,22200,1.4677223014275,1.49844207052715,1.46089568607203,1.47113560910524,130079.102711945,0.0,1.0
2006-10-17,8.51,8.75,8.5,8.6,19900,1.45236241687768,1.49332210901054,1.45065576303881,1.4677223014275,116602.438917464,0.0,1.0
2006-10-18,8.7,8.88,8.69,8.75,38300,1.4847888398162,1.51550860891584,1.48308218597733,1.49332210901054,224415.749273309,0.0,1.0
2006-10-19,8.71,8.84,8.68,8.82,25500,1.48649549365507,1.50868199356037,1.48137553213846,1.50526868588263,149415.185547503,0.0,1.0
2006-10-20,8.89,8.9,8.8,8.82,24700,1.51721526275471,1.51892191659358,1.50185537820489,1.50526868588263,144727.650314641,0.0,1.0
2006-10-23,8.77,8.93,8.62,8.8,22700,1.49673541668828,1.52404187811019,1.47113560910524,1.50185537820489,133008.812232484,0.0,1.0
2006-10-24,8.8,8.92,8.67,8.9,11400,1.50185537820489,1.52233522427132,1.47966887829959,1.51892191659358,66797.3770682958,0.0,1.0
2006-10-25,8.75,8.9,8.69,8.73,21000,1.49332210901054,1.51892191659358,1.48308218597733,1.4899088013328,123047.79986265,0.0,1.0
2006-10-26,8.86,8.9,8.74,8.84,14500,1.5120953012381,1.51892191659358,1.49161545517167,1.50868199356037,84961.5760956397,0.0,1.0
2006-10-27,8.7,8.95,8.68,8.8,19000,1.4847888398162,1.52745518578793,1.48137553213846,1.50185537820489,111328.961780493,0.0,1.0
2006-10-30,8.7256,8.83,8.67,8.71,9900,1.4891578736437,1.5069753397215,1.47966887829959,1.48649549365507,58008.248506678,0.0,1.0
2006-10-31,8.7544,8.83,8.7201,8.7201,9100,1.49407303669964,1.5069753397215,1.48821921403232,1.48821921403232,53320.7132738153,0.0,1.0
2006-11-01,8.87,8.99,8.83,8.87,20600,1.51380195507697,1.5342818011434,1.5069753397215,1.51380195507697,120704.032246219,0.0,1.0
2006-11-02,8.78,8.9116,8.75,8.85,16500,1.49844207052715,1.52090163504667,1.49332210901054,1.51038864739923,96680.4141777966,0.0,1.0
2006-11-03,8.822,8.85,8.75,8.79,9300,1.5056100166504,1.51038864739923,1.49332210901054,1.50014872436602,54492.5970820308,0.0,1.0
2006-11-06,8.9144,8.99,8.84,8.84,14300,1.52137949812155,1.5342818011434,1.50868199356037,1.50868199356037,83789.6922874239,0.0,1.0
2006-11-07,8.95,9.09,8.938,9.01,16200,1.52745518578793,1.55134833953209,1.52540720118128,1.53769510882114,94922.5884654728,0.0,1.0
2006-11-08,9.1,9.15,8.95,8.95,17600,1.55305499337096,1.56158826256531,1.52745518578793,1.52745518578793,103125.775122983,0.0,1.0
2006-11-09,9.2,9.2,9.07,9.14,16300,1.57012153175966,1.57012153175966,1.54793503185436,1.55988160872644,95508.5303695807,0.0,1.0
2006-11-10,9.04,9.2,8.98,9.2,17100,1.54281507033775,1.57012153175966,1.53257514730453,1.57012153175966,100196.065602444,0.0,1.0
2006-11-13,9.04,9.06,8.91,9.03,16500,1.54281507033775,1.54622837801549,1.52062857043245,1.54110841649888,96680.4141777966,0.0,1.0
2006-11-14,8.77,9.05,8.75,9.0,29400,1.49673541668828,1.54452172417662,1.49332210901054,1.53598845498227,172266.91980771,0.0,1.0
2006-11-15,8.85,8.95,8.8,8.87,10400,1.51038864739923,1.52745518578793,1.50185537820489,1.51380195507697,60937.9580272174,0.0,1.0
2006-11-16,8.96,9.04,8.78,8.95,23600,1.5291618396268,1.54281507033775,1.49844207052715,1.52745518578793,138282.289369454,0.0,1.0
2006-11-17,8.83,8.95,8.76,8.95,14200,1.5069753397215,1.52745518578793,1.49502876284941,1.52745518578793,83203.7503833157,0.0,1.0
2006-11-20,8.79,8.93,8.77,8.93,15600,1.50014872436602,1.52404187811019,1.49673541668828,1.52404187811019,91406.9370408258,0.0,1.0
2006-11-21,8.81,8.93,8.81,8.85,20300,1.50356203204376,1.52404187811019,1.50356203204376,1.51038864739923,118946.206533895,0.0,1.0
2006-11-22,8.85,8.86,8.76,8.8,12000,1.51038864739923,1.5120953012381,1.49502876284941,1.50185537820489,70313.0284929432,0.0,1.0
2006-11-24,8.93,8.93,8.8401,8.85,5000,1.52404187811019,1.52404187811019,1.50869906009875,1.51038864739923,29297.0952053929,0.0,1.0
2006-11-27,8.93,8.93,8.83,8.83,16500,1.52404187811019,1.52404187811019,1.5069753397215,1.5069753397215,96680.4141777965,0.0,1.0
2006-11-28,8.9501,8.9501,8.9001,8.93,5500,1.52747225232632,1.52747225232632,1.51893898313197,1.52404187811019,32226.8047259321,0.0,1.0
2006-11-29,8.95,9.06,8.91,8.91,15600,1.52745518578793,1.54622837801549,1.52062857043245,1.52062857043245,91406.9370408257,0.0,1.0
2006-11-30,8.86,8.89,8.81,8.85,28500,1.5120953012381,1.51721526275471,1.50356203204376,1.51038864739923,166993.44267074,0.0,1.0
2006-12-01,8.96,9.11,8.82,8.88,26000,1.5291618396268,1.55476164720983,1.50526868588263,1.51550860891584,152344.895068043,0.0,1.0
2006-12-04,8.95,9.1,8.9,8.9,16000,1.52745518578793,1.55305499337096,1.51892191659358,1.51892191659358,93750.7046572571,0.0,1.0
2006-12-05,9.1,9.1,9.0,9.0,19300,1.55305499337096,1.55305499337096,1.53598845498227,1.53598845498227,113086.787492817,0.0,1.0
2006-12-06,9.23,9.23,9.05,9.05,15600,1.57524149327626,1.57524149327626,1.54452172417662,1.54452172417662,91406.9370408261,0.0,1.0
2006-12-07,8.94,9.23,8.91,9.18,35200,1.52574853194906,1.57524149327626,1.52062857043245,1.56670822408192,206251.550245966,0.0,1.0
2006-12-08,9.09,9.1,8.97,8.97,8800,1.55134833953209,1.55305499337096,1.53086849346566,1.53086849346566,51562.8875614917,0.0,1.0
2006-12-11,8.95,9.04,8.88,8.95,20500,1.56158826256531,1.5772913847587,1.54937472308156,1.56158826256531,117492.558312775,0.2,1.0
2006-12-12,9.05,9.12,8.95,9.05,15400,1.57903617611353,1.59124971559728,1.56158826256531,1.57903617611353,88262.7023422797,0.0,1.0
2006-12-13,9.1575,9.21,9.0,9.1,11200,1.59779268317786,1.60695283779067,1.57031221933942,1.58776013288763,64191.0562489308,0.0,1.0
2006-12-14,9.07,9.21,9.02,9.16,22000,1.58252575882317,1.60695283779067,1.57380180204906,1.59822888101656,126089.574774686,0.0,1.0
2006-12-15,9.11,9.2,9.08,9.08,14900,1.58950492424246,1.60520804643585,1.58427055017799,1.58427055017799,85397.0301883095,0.0,1.0
2006-12-18,9.2,9.25,9.11,9.2,37800,1.60520804643585,1.61393200320996,1.58950492424246,1.60520804643585,216644.814840141,0.0,1.0
2006-12-19,9.03,9.19,9.01,9.13,16000,1.57554659340388,1.60346325508103,1.57205701069424,1.5929945069521,91701.5089270442,0.0,1.0
2006-12-20,8.89,9.2,8.79,9.01,24400,1.55111951443638,1.60520804643585,1.53367160088816,1.57205701069424,139844.801113742,0.0,1.0
2006-12-21,8.99,9.09,8.98,8.99,14700,1.5685674279846,1.58601534153281,1.56682263662977,1.5685674279846,84250.7613267215,0.0,1.0
2006-12-22,8.98,8.98,8.93,8.93,4800,1.56682263662977,1.56682263662977,1.55809867985567,1.55809867985567,27510.4526781133,0.0,1.0
2006-12-26,8.94,9.08,8.94,9.08,10800,1.55984347121049,1.58427055017799,1.55984347121049,1.58427055017799,61898.5185257547,0.0,1.0
2006-12-27,8.9,9.1,8.86,8.9,13700,1.5528643057912,1.58776013288763,1.54588514037192,1.5528643057912,78519.4170187816,0.0,1.0
2006-12-28,9.0,9.18,8.91,8.91,11200,1.57031221933942,1.60171846372621,1.55460909714602,1.55460909714602,64191.0562489308,0.0,1.0
2006-12-29,8.95,9.0,8.9,8.99,6300,1.56158826256531,1.57031221933942,1.5528643057912,1.5685674279846,36107.4691400236,0.0,1.0
2007-01-03,8.99,8.99,8.88,8.91,21400,1.5685674279846,1.5685674279846,1.54937472308156,1.55460909714602,122650.768189921,0.0,1.0
2007-01-04,9.1999,9.1999,8.91,8.99,20400,1.6051905985223,1.6051905985223,1.55460909714602,1.5685674279846,116919.423881981,0.0,1.0
2007-01-05,8.97,9.19,8.93,9.11,17600,1.56507784527495,1.60346325508103,1.55809867985567,1.58950492424246,100871.659819749,0.0,1.0
2007-01-08,8.89,9.18,8.83,9.18,45000,1.55111951443638,1.60171846372621,1.54065076630745,1.60171846372621,257910.493857311,0.0,1.0
2007-01-09,8.98,8.98,8.86,8.86,9400,1.56682263662977,1.56682263662977,1.54588514037192,1.54588514037192,53874.6364946386,0.0,1.0
2007-01-10,9.0,9.1,8.92,9.0,15000,1.57031221933942,1.58776013288763,1.55635388850085,1.57031221933942,85970.1646191037,0.0,1.0
2007-01-11,9.17,9.18,8.95,9.02,23500,1.59997367237138,1.60171846372621,1.56158826256531,1.57380180204906,134686.591236596,0.0,1.0
2007-01-12,9.17,9.17,9.07,9.07,16600,1.59997367237138,1.59997367237138,1.58252575882317,1.58252575882317,95140.3155118085,0.0,1.0
2007-01-16,9.02,9.17,8.92,9.17,22400,1.57380180204906,1.59997367237138,1.55635388850085,1.59997367237138,128382.112497862,0.0,1.0
2007-01-17,9.0,9.05,8.95,8.96,6400,1.57031221933942,1.57903617611353,1.56158826256531,1.56333305392013,36680.6035708176,0.0,1.0
2007-01-18,8.98,9.05,8.92,9.05,23000,1.56682263662977,1.57903617611353,1.55635388850085,1.57903617611353,131820.919082626,0.0,1.0
2007-01-19,8.95,9.0,8.91,8.95,6200,1.56158826256531,1.57031221933942,1.55460909714602,1.56158826256531,35534.3347092296,0.0,1.0
2007-01-22,8.9896,8.99,8.9101,8.92,14600,1.5684976363304,1.5685674279846,1.55462654505957,1.55635388850085,83677.6268959279,0.0,1.0
2007-01-23,8.98,9.05,8.92,8.95,15700,1.56682263662977,1.57903617611353,1.55635388850085,1.56158826256531,89982.1056346623,0.0,1.0
2007-01-24,8.98,9.0599,8.91,9.05,23800,1.56682263662977,1.5807635195548,1.55460909714602,1.57903617611353,136405.994528978,0.0,1.0
2007-01-25,8.98,9.03,8.93,9.01,15200,1.56682263662977,1.57554659340388,1.55809867985567,1.57205701069424,87116.4334806921,0.0,1.0
2007-01-26,8.95,9.05,8.94,9.01,11500,1.56158826256531,1.57903617611353,1.55984347121049,1.57205701069424,65910.4595413129,0.0,1.0
2007-01-29,8.9501,9.03,8.93,8.99,19400,1.56160571047886,1.57554659340388,1.55809867985567,1.5685674279846,111188.079574041,0.0,1.0
2007-01-30,8.91,9.02,8.83,8.95,47000,1.55460909714602,1.57380180204906,1.54065076630745,1.56158826256531,269373.182473193,0.0,1.0
2007-01-31,8.87,8.96,8.86,8.86,5600,1.54762993172674,1.56333305392013,1.54588514037192,1.54588514037192,32095.5281244654,0.0,1.0
2007-02-01,8.97,9.03,8.88,8.88,11100,1.56507784527495,1.57554659340388,1.54937472308156,1.54937472308156,63617.9218181369,0.0,1.0
2007-02-02,9.03,9.18,8.9001,8.92,17900,1.57554659340388,1.60171846372621,1.55288175370475,1.55635388850085,102591.063112131,0.0,1.0
2007-02-05,9.14,9.14,8.92,9.05,11200,1.59473929830692,1.59473929830692,1.55635388850085,1.57903617611353,64191.0562489308,0.0,1.0
2007-02-06,9.06,9.15,9.01,9.14,23800,1.58078096746835,1.59648408966174,1.57205701069424,1.59473929830692,136405.994528978,0.0,1.0
2007-02-07,9.07,9.18,9.0,9.15,17600,1.58252575882317,1.60171846372621,1.57031221933942,1.59648408966174,100871.659819748,0.0,1.0
2007-02-08,9.01,9.1,9.0,9.02,15000,1.57205701069424,1.58776013288763,1.57031221933942,1.57380180204906,85970.1646191038,0.0,1.0
2007-02-09,9.0995,9.1,9.0101,9.08,7300,1.58767289331989,1.58776013288763,1.57207445860779,1.58427055017799,41838.8134479639,0.0,1.0
2007-02-12,9.07,9.17,9.07,9.1,6900,1.58252575882317,1.59997367237138,1.58252575882317,1.58776013288763,39546.2757247877,0.0,1.0
2007-02-13,9.081,9.18,9.06,9.06,6500,1.58444502931347,1.60171846372621,1.58078096746835,1.58078096746835,37253.7380016117,0.0,1.0
2007-02-14,9.19,9.19,9.06,9.06,13700,1.60346325508103,1.60346325508103,1.58078096746835,1.58078096746835,78519.4170187814,0.0,1.0
2007-02-15,9.15,9.18,9.101,9.16,5200,1.59648408966174,1.60171846372621,1.58793461202312,1.59822888101656,29802.9904012893,0.0,1.0
2007-02-16,9.09,9.19,9.09,9.15,5500,1.58601534153281,1.60346325508103,1.58601534153281,1.59648408966174,31522.3936936714,0.0,1.0
2007-02-20,9.14,9.18,9.07,9.15,10200,1.59473929830692,1.60171846372621,1.58252575882317,1.59648408966174,58459.7119409906,0.0,1.0
2007-02-21,9.08,9.18,9.07,9.14,9400,1.58427055017799,1.60171846372621,1.58252575882317,1.59473929830692,53874.6364946384,0.0,1.0
2007-02-22,9.13,9.15,9.07,9.09,8000,1.5929945069521,1.59648408966174,1.58252575882317,1.58601534153281,45850.754463522,0.0,1.0
2007-02-23,9.19,9.19,9.1,9.18,10500,1.60346325508103,1.60346325508103,1.58776013288763,1.60171846372621,60179.1152333726,0.0,1.0
2007-02-26,9.11,9.19,9.07,9.11,11900,1.58950492424246,1.60346325508103,1.58252575882317,1.58950492424246,68202.9972644888,0.0,1.0
2007-02-27,9.082,9.19,9.07,9.07,5900,1.58461950844895,1.60346325508103,1.58252575882317,1.58252575882317,33814.9314168476,0.0,1.0
2007-02-28,9.11,9.2,9.07,9.15,15900,1.58950492424246,1.60520804643585,1.58252575882317,1.59648408966174,91128.3744962498,0.0,1.0
2007-03-01,9.07,9.19,9.07,9.17,8600,1.58252575882317,1.60346325508103,1.58252575882317,1.59997367237138,49289.5610482862,0.0,1.0
2007-03-02,9.17,9.18,9.05,9.08,16100,1.59997367237138,1.60171846372621,1.57903617611353,1.58427055017799,92274.6433578384,0.0,1.0
2007-03-05,9.16,9.16,9.0,9.04,10400,1.59822888101656,1.59822888101656,1.57031221933942,1.5772913847587,59605.9808025788,0.0,1.0
2007-03-06,9.07,9.17,9.04,9.07,17400,1.58252575882317,1.59997367237138,1.5772913847587,1.58252575882317,99725.3909581604,0.0,1.0
2007-03-07,9.12,9.19,9.07,9.17,4200,1.59124971559728,1.60346325508103,1.58252575882317,1.59997367237138,24071.646093349,0.0,1.0
2007-03-08,9.09,9.19,9.09,9.19,7600,1.58601534153281,1.60346325508103,1.58601534153281,1.60346325508103,43558.216740346,0.0,1.0
2007-03-09,9.17,9.17,9.07,9.17,4900,1.59997367237138,1.59997367237138,1.58252575882317,1.59997367237138,28083.5871089073,0.0,1.0
2007-03-12,9.2,9.2,9.09,9.11,9300,1.60520804643585,1.60520804643585,1.58601534153281,1.58950492424246,53301.5020638443,0.0,1.0
2007-03-13,9.12,9.15,9.05,9.05,25900,1.59124971559728,1.59648408966174,1.57903617611353,1.57903617611353,148441.817575652,0.0,1.0
2007-03-14,8.91,9.05,8.9,8.98,19700,1.58950492424246,1.61448031025749,1.58772096809852,1.60199261724997,110428.723637742,0.2,1.0
2007-03-15,8.78,9.13,8.72,8.91,21900,1.56631349437135,1.62875195940894,1.55560975750777,1.58950492424246,122760.865363784,0.0,1.0
2007-03-16,8.85,8.85,8.78,8.78,5100,1.57880118737887,1.57880118737887,1.56631349437135,1.56631349437135,28588.1467285525,0.0,1.0
2007-03-19,8.94,9.04,8.8,8.8001,7400,1.59485679267425,1.61269635411356,1.56988140665922,1.56989924622065,41480.840351233,0.0,1.0
2007-03-20,8.98,8.99,8.9101,8.9101,4200,1.60199261724997,1.6037765733939,1.58952276380389,1.58952276380389,23543.1796588079,0.0,1.0
2007-03-21,9.04,9.13,9.02,9.12,10100,1.61269635411356,1.62875195940894,1.6091284418257,1.626968003265,56615.7415604666,0.0,1.0
2007-03-22,9.04,9.19,8.94,9.0,7500,1.61269635411356,1.63945569627252,1.59485679267425,1.60556052953783,42041.3922478712,0.0,1.0
2007-03-23,8.97,9.13,8.95,9.1,6200,1.60020866110604,1.62875195940894,1.59664074881818,1.62340009097714,34754.2175915736,0.0,1.0
2007-03-26,9.14,9.15,8.98,9.0,9000,1.63053591555287,1.6323198716968,1.60199261724997,1.60556052953783,50449.6706974454,0.0,1.0
2007-03-27,9.11,9.18,8.99,9.18,19600,1.62518404712107,1.63767174012859,1.6037765733939,1.63767174012859,109868.171741104,0.0,1.0
2007-03-28,9.15,9.18,9.09,9.13,7000,1.6323198716968,1.63767174012859,1.62161613483321,1.62875195940894,39238.6327646798,0.0,1.0
2007-03-29,9.1,9.15,9.08,9.08,1800,1.62340009097714,1.6323198716968,1.61983217868928,1.61983217868928,10089.9341394891,0.0,1.0
2007-03-30,9.15,9.15,9.1,9.13,2600,1.6323198716968,1.6323198716968,1.62340009097714,1.62875195940894,14574.3493125954,0.0,1.0
2007-04-02,9.078,9.2,9.05,9.17,9500,1.61947538746049,1.64123965241645,1.61448031025749,1.63588778398466,53252.4301806371,0.0,1.0
2007-04-03,9.09,9.2,9.05,9.12,16100,1.62161613483321,1.64123965241645,1.61448031025749,1.626968003265,90248.8553587638,0.0,1.0
2007-04-04,9.09,9.2,9.08,9.17,11600,1.62161613483321,1.64123965241645,1.61983217868928,1.63588778398466,65024.020010041,0.0,1.0
2007-04-05,9.16,9.2,9.1,9.1,9400,1.63410382784073,1.64123965241645,1.62340009097714,1.62340009097714,52691.8782839986,0.0,1.0
2007-04-09,9.15,9.15,9.08,9.1,10800,1.6323198716968,1.6323198716968,1.61983217868928,1.62340009097714,60539.6048369346,0.0,1.0
2007-04-10,9.11,9.18,9.07,9.16,8000,1.62518404712107,1.63767174012859,1.61804822254535,1.63410382784073,44844.1517310628,0.0,1.0
2007-04-11,9.07,9.11,9.07,9.11,5900,1.61804822254535,1.62518404712107,1.61804822254535,1.62518404712107,33072.5619016588,0.0,1.0
2007-04-12,9.15,9.18,9.08,9.09,5800,1.6323198716968,1.63767174012859,1.61983217868928,1.62161613483321,32512.0100050204,0.0,1.0
2007-04-13,9.18,9.18,9.07,9.08,6200,1.63767174012859,1.63767174012859,1.61804822254535,1.61983217868928,34754.2175915736,0.0,1.0
2007-04-16,9.11,9.17,9.1,9.1,9600,1.62518404712107,1.63588778398466,1.62340009097714,1.62340009097714,53812.9820772754,0.0,1.0
2007-04-17,9.13,9.19,9.09,9.18,8300,1.62875195940894,1.63945569627252,1.62161613483321,1.63767174012859,46525.8074209774,0.0,1.0
2007-04-18,9.12,9.19,9.11,9.18,13000,1.626968003265,1.63945569627252,1.62518404712107,1.63767174012859,72871.7465629771,0.0,1.0
2007-04-19,9.19,9.19,9.12,9.12,11600,1.63945569627252,1.63945569627252,1.626968003265,1.626968003265,65024.020010041,0.0,1.0
2007-04-20,9.12,9.18,9.09,9.18,9200,1.626968003265,1.63767174012859,1.62161613483321,1.63767174012859,51570.7744907223,0.0,1.0
2007-04-23,8.91,9.11,8.81,9.07,26500,1.58950492424246,1.62518404712107,1.57166536280315,1.61804822254535,148546.252609145,0.0,1.0
2007-04-24,9.06,9.15,8.92,8.98,22800,1.61626426640142,1.6323198716968,1.59128888038639,1.60199261724997,127805.832433529,0.0,1.0
2007-04-25,9.15,9.2,8.96,8.96,19800,1.6323198716968,1.64123965241645,1.59842470496211,1.59842470496211,110989.27553438,0.0,1.0
2007-04-26,9.1,9.17,9.01,9.17,11900,1.62340009097714,1.63588778398466,1.60734448568176,1.63588778398466,66705.6756999559,0.0,1.0
2007-04-27,9.0496,9.16,9.02,9.16,9800,1.61440895201173,1.63410382784073,1.6091284418257,1.63410382784073,54934.0858705519,0.0,1.0
2007-04-30,9.1,9.15,9.0,9.02,11600,1.62340009097714,1.6323198716968,1.60556052953783,1.6091284418257,65024.020010041,0.0,1.0
2007-05-01,9.1,9.16,9.01,9.01,18300,1.62340009097714,1.63410382784073,1.60734448568176,1.60734448568176,102580.997084806,0.0,1.0
2007-05-02,9.06,9.15,9.03,9.15,8400,1.61626426640142,1.6323198716968,1.61091239796963,1.6323198716968,47086.3593176158,0.0,1.0
2007-05-03,9.14,9.16,9.09,9.14,8800,1.63053591555287,1.63410382784073,1.62161613483321,1.63053591555287,49328.5669041689,0.0,1.0
2007-05-04,9.19,9.19,9.1,9.16,10500,1.63945569627252,1.63945569627252,1.62340009097714,1.63410382784073,58857.9491470198,0.0,1.0
2007-05-07,9.11,9.18,9.06,9.18,18000,1.62518404712107,1.63767174012859,1.61626426640142,1.63767174012859,100899.341394891,0.0,1.0
2007-05-08,9.07,9.18,9.07,9.18,22500,1.61804822254535,1.63767174012859,1.61804822254535,1.63767174012859,126124.176743614,0.0,1.0
2007-05-09,9.08,9.19,9.05,9.16,18900,1.61983217868928,1.63945569627252,1.61448031025749,1.63410382784073,105944.308464636,0.0,1.0
2007-05-10,9.05,9.14,9.05,9.13,10900,1.61448031025749,1.63053591555287,1.61448031025749,1.62875195940894,61100.1567335729,0.0,1.0
2007-05-11,9.11,9.12,9.06,9.06,8000,1.62518404712107,1.626968003265,1.61626426640142,1.61626426640142,44844.1517310628,0.0,1.0
2007-05-14,9.15,9.15,9.05,9.11,10700,1.6323198716968,1.6323198716968,1.61448031025749,1.62518404712107,59979.0529402963,0.0,1.0
2007-05-15,9.07,9.18,9.07,9.15,20900,1.61804822254535,1.63767174012859,1.61804822254535,1.6323198716968,117155.346397401,0.0,1.0
2007-05-16,9.07,9.19,9.05,9.06,10200,1.61804822254535,1.63945569627252,1.61448031025749,1.61626426640142,57176.293457105,0.0,1.0
2007-05-17,9.07,9.19,9.07,9.13,14400,1.61804822254535,1.63945569627252,1.61804822254535,1.62875195940894,80719.4731159129,0.0,1.0
2007-05-18,9.13,9.19,9.1,9.1,4600,1.62875195940894,1.63945569627252,1.62340009097714,1.62340009097714,25785.387245361,0.0,1.0
2007-05-21,9.07,9.18,9.07,9.13,27600,1.61804822254535,1.63767174012859,1.61804822254535,1.62875195940894,154712.323472166,0.0,1.0
2007-05-22,9.08,9.19,9.07,9.13,17900,1.61983217868928,1.63945569627252,1.61804822254535,1.62875195940894,100338.789498253,0.0,1.0
2007-05-23,9.19,9.19,9.09,9.13,14400,1.63945569627252,1.63945569627252,1.62161613483321,1.62875195940894,80719.4731159129,0.0,1.0
2007-05-24,9.25,9.5,9.1001,9.13,42300,1.65015943313611,1.69475833673438,1.62341793053858,1.62875195940894,237113.452277994,0.0,1.0
2007-05-25,9.34,9.34,9.15,9.15,13000,1.66621503843148,1.66621503843148,1.6323198716968,1.6323198716968,72871.7465629771,0.0,1.0
2007-05-29,9.28,9.34,9.25,9.25,1800,1.6555113015679,1.66621503843148,1.65015943313611,1.65015943313611,10089.9341394891,0.0,1.0
2007-05-30,9.34,9.4,9.32,9.32,13700,1.66621503843148,1.67691877529507,1.66264712614362,1.66264712614362,76795.6098394451,0.0,1.0
2007-05-31,9.31,9.39,9.31,9.32,5900,1.66086316999969,1.67513481915114,1.66086316999969,1.66264712614362,33072.5619016588,0.0,1.0
2007-06-01,9.35,9.42,9.3,9.39,18800,1.66799899457542,1.68048668758293,1.65907921385576,1.67513481915114,105383.756567997,0.0,1.0
2007-06-04,9.5,9.5,9.35,9.4,9000,1.69475833673438,1.69475833673438,1.66799899457542,1.67691877529507,50449.6706974455,0.0,1.0
2007-06-05,9.6,9.75,9.44,9.5,25000,1.71259789817369,1.73935724033265,1.68405459987079,1.69475833673438,140137.974159571,0.0,1.0
2007-06-06,9.54,9.76,9.53,9.6,5300,1.7018941613101,1.74114119647658,1.70011020516617,1.71259789817369,29709.2505218291,0.0,1.0
2007-06-07,9.5899,9.6,9.48,9.58,2000,1.71079610246832,1.71259789817369,1.69119042444652,1.70902998588583,11211.0379327657,0.0,1.0
2007-06-08,9.15,9.56,9.0,9.56,38700,1.6323198716968,1.70546207359797,1.60556052953783,1.70546207359797,216933.583999016,0.0,1.0
2007-06-11,9.15,9.17,9.06,9.17,8900,1.6323198716968,1.63588778398466,1.61626426640142,1.63588778398466,49889.1188008072,0.0,1.0
2007-06-12,9.09,9.15,9.07,9.15,14800,1.62161613483321,1.6323198716968,1.61804822254535,1.6323198716968,82961.6807024661,0.0,1.0
2007-06-13,8.96,9.07,8.83,8.98,21800,1.63410382784073,1.65416537037002,1.61039473212429,1.63775138102787,119532.184352143,0.2,1.0
2007-06-14,8.95,8.99,8.8,8.97,22500,1.63228005124716,1.63957515762144,1.60492340234357,1.6359276044343,123370.373757945,0.0,1.0
2007-06-15,8.96,9.07,8.9,8.99,15900,1.63410382784073,1.65416537037002,1.62316116827929,1.63957515762144,87181.730788948,0.0,1.0
2007-06-18,8.9993,9.07,8.96,8.99,3200,1.64127126985347,1.65416537037002,1.63410382784073,1.63957515762144,17546.0087122411,0.0,1.0
2007-06-19,9.0,9.16,8.97,9.07,19400,1.64139893421502,1.67057935971217,1.6359276044343,1.65416537037002,106372.677817962,0.0,1.0
2007-06-20,9.04,9.14,8.98,9.1,20800,1.64869404058931,1.66693180652503,1.63775138102787,1.65963670015074,114049.056629567,0.0,1.0
2007-06-21,9.0,9.14,8.96,9.01,9900,1.64139893421502,1.66693180652503,1.63410382784073,1.64322271080859,54282.9644534959,0.0,1.0
2007-06-22,9.09,9.14,8.95,9.0,13200,1.65781292355717,1.66693180652503,1.63228005124716,1.64139893421502,72377.2859379946,0.0,1.0
2007-06-25,9.15,9.15,9.0201,9.13,21900,1.6687555831186,1.6687555831186,1.6450647251681,1.66510802993146,120080.4971244,0.0,1.0
2007-06-26,8.94,9.12,8.85,9.12,36100,1.63045627465358,1.66328425333788,1.61404228531143,1.66328425333788,197940.910784971,0.0,1.0
2007-06-27,8.83,9.03,8.73,9.0,50700,1.61039473212429,1.64687026399573,1.59215696618857,1.64139893421502,277994.57553457,0.0,1.0
2007-06-28,8.91,8.99,8.75,8.88,13400,1.62498494487287,1.63957515762144,1.59580451937571,1.61951361509215,73473.9114825096,0.0,1.0
2007-06-29,9.05,9.4,8.85,8.98,11400,1.65051781718288,1.71434999795791,1.61404228531143,1.63775138102787,62507.656037359,0.0,1.0
2007-07-02,9.151,9.3,9.06,9.2,9600,1.66893796077796,1.69611223202218,1.65234159377645,1.67787446608646,52638.0261367233,0.0,1.0
2007-07-03,9.27,9.6,9.08,9.24,23400,1.69064090224147,1.75082552982935,1.65598914696359,1.68516957246075,128305.188708263,0.0,1.0
2007-07-05,9.27,9.57,9.17,9.17,24600,1.69064090224147,1.74535420004863,1.67240313630574,1.67240313630574,134884.941975354,0.0,1.0
2007-07-06,9.25,9.3,9.15,9.15,11900,1.68699334905432,1.69611223202218,1.6687555831186,1.6687555831186,65249.2198986468,0.0,1.0
2007-07-09,9.19,9.57,9.17,9.39,71200,1.67605068949289,1.74535420004863,1.67240313630574,1.71252622136433,390398.693847365,0.0,1.0
2007-07-10,9.27,9.5,9.15,9.31,28000,1.69064090224147,1.73258776389363,1.6687555831186,1.69793600861576,153527.57623211,0.0,1.0
2007-07-11,9.45,9.5299,9.25,9.35,19100,1.72346888092577,1.73804085590841,1.68699334905432,1.70523111499005,104727.739501189,0.0,1.0
2007-07-12,9.57,9.85,9.25,9.35,36900,1.74535420004863,1.79641994466866,1.68699334905432,1.70523111499005,202327.412963031,0.0,1.0
2007-07-13,9.38,9.77,9.35,9.67,10800,1.71070244477076,1.78182973192008,1.70523111499005,1.76359196598436,59217.7794038139,0.0,1.0
2007-07-16,9.34,9.84,9.34,9.36,22200,1.70340733839647,1.79459616807509,1.70340733839647,1.70705489158362,121725.435441173,0.0,1.0
2007-07-17,9.2,9.7,9.2,9.37,13800,1.67787446608646,1.76906329576507,1.67787446608646,1.70887866817719,75667.16257154,0.0,1.0
2007-07-18,9.15,9.35,8.93,9.15,19200,1.6687555831186,1.70523111499005,1.62863249806001,1.6687555831186,105276.052273447,0.0,1.0
2007-07-19,9.38,9.49,9.18,9.21,20800,1.71070244477076,1.73076398730006,1.67422691289932,1.67969824268003,114049.056629568,0.0,1.0
2007-07-20,9.07,9.38,8.95,9.38,21600,1.65416537037002,1.71070244477076,1.63228005124716,1.71070244477076,118435.558807628,0.0,1.0
2007-07-23,9.12,9.2,9.0,9.11,20600,1.66328425333788,1.67787446608646,1.64139893421502,1.66146047674431,112952.431085053,0.0,1.0
2007-07-24,9.04,9.14,8.97,8.99,29200,1.64869404058931,1.66693180652503,1.6359276044343,1.63957515762144,160107.3294992,0.0,1.0
2007-07-25,9.07,9.15,8.99,8.99,7300,1.65416537037002,1.6687555831186,1.63957515762144,1.63957515762144,40026.8323748001,0.0,1.0
2007-07-26,9.06,9.15,9.04,9.05,9700,1.65234159377645,1.6687555831186,1.64869404058931,1.65051781718288,53186.3389089809,0.0,1.0
2007-07-27,8.95,9.01,8.82,8.94,15000,1.63228005124716,1.64322271080859,1.60857095553072,1.63045627465358,82246.9158386301,0.0,1.0
2007-07-30,8.94,9.0,8.8,9.0,17000,1.63045627465358,1.64139893421502,1.60492340234357,1.64139893421502,93213.1712837812,0.0,1.0
2007-07-31,8.92,9.05,8.86,9.0,11600,1.62680872146644,1.65051781718288,1.61586606190501,1.64139893421502,63604.2815818741,0.0,1.0
2007-08-01,8.81,8.93,8.8,8.93,15100,1.60674717893714,1.62863249806001,1.60492340234357,1.62863249806001,82795.2286108881,0.0,1.0
2007-08-02,9.0199,9.02,8.85,8.85,7900,1.64502824963623,1.64504648740216,1.61404228531143,1.61404228531143,43316.7090083452,0.0,1.0
2007-08-03,8.93,9.04,8.93,9.04,3000,1.62863249806001,1.64869404058931,1.62863249806001,1.64869404058931,16449.3831677261,0.0,1.0
2007-08-06,8.9401,9.04,8.87,8.89,13500,1.63047451241952,1.64869404058931,1.61768983849858,1.62133739168572,74022.2242547673,0.0,1.0
2007-08-07,8.92,9.04,8.86,9.04,2500,1.62680872146644,1.64869404058931,1.61586606190501,1.64869404058931,13707.8193064384,0.0,1.0
2007-08-08,8.8,8.95,8.72,8.9,20600,1.60492340234357,1.63228005124716,1.59033318959499,1.62316116827929,112952.431085052,0.0,1.0
2007-08-09,8.8,8.85,8.71,8.8,8500,1.60492340234357,1.61404228531143,1.58850941300142,1.60492340234357,46606.5856418906,0.0,1.0
2007-08-10,8.16,8.79,7.89,8.79,106700,1.48820170035495,1.60309962575,1.4389597323285,1.60309962575,585049.72799879,0.0,1.0
2007-08-13,8.26,8.33,8.2,8.2,17100,1.50643946629067,1.51920590244568,1.49549680672924,1.49549680672924,93761.4840560386,0.0,1.0
2007-08-14,8.2646,8.92,8.01,8.4,44800,1.50727840352371,1.62680872146644,1.46084505145136,1.53197233860068,245644.121971377,0.0,1.0
2007-08-15,8.14,8.35,7.95,8.35,30000,1.4845541471678,1.52285345563282,1.44990239188993,1.52285345563282,164493.831677261,0.0,1.0
2007-08-16,7.38,8.028,6.33,7.95,113200,1.34594712605631,1.4641278493198,1.15445058373123,1.44990239188993,620690.058195532,0.0,1.0
2007-08-17,8.2199,8.29,7.65,7.65,21400,1.49912612215045,1.51191079607139,1.39518909408276,1.39518909408276,117338.933263112,0.0,1.0
2007-08-20,8.302,8.45,8.15,8.22,15300,1.51409932798367,1.54109122156854,1.48637792376138,1.49914435991638,83891.8541554032,0.0,1.0
2007-08-21,8.38,8.4,8.34,8.36,17600,1.52832478541354,1.53197233860068,1.52102967903925,1.52467723222639,96503.0479173261,0.0,1.0
2007-08-22,8.62,8.7,8.3,8.3,23100,1.57209542365927,1.58668563640785,1.51373457266496,1.51373457266496,126660.250391491,0.0,1.0
2007-08-23,8.54,8.67,8.5,8.67,5800,1.55750521091069,1.58121430662713,1.5502101045364,1.58121430662713,31802.1407909371,0.0,1.0
2007-08-24,8.6,8.68,8.53,8.53,2000,1.56844787047213,1.58303808322071,1.55568143431712,1.55568143431712,10966.2554451507,0.0,1.0
2007-08-27,8.62,8.67,8.54,8.67,12800,1.57209542365927,1.58121430662713,1.55750521091069,1.58121430662713,70184.0348489646,0.0,1.0
2007-08-28,8.64,8.67,8.5,8.65,11000,1.57574297684642,1.58121430662713,1.5502101045364,1.57756675343999,60314.4049483288,0.0,1.0
2007-08-29,8.73,8.73,8.53,8.65,18100,1.59215696618857,1.59215696618857,1.55568143431712,1.57756675343999,99244.6117786137,0.0,1.0
2007-08-30,8.771,8.78,8.65,8.73,9500,1.59963445022221,1.60127584915643,1.57756675343999,1.59215696618857,52089.713364466,0.0,1.0
2007-08-31,8.88,9.0,8.78,8.83,4200,1.61951361509215,1.64139893421502,1.60127584915643,1.61039473212429,23029.1364348165,0.0,1.0
2007-09-04,8.76,8.95,8.68,8.85,12700,1.59762829596928,1.63228005124716,1.58303808322071,1.61404228531143,69635.7220767071,0.0,1.0
2007-09-05,8.76,8.84,8.67,8.75,12600,1.59762829596928,1.61221850871786,1.58121430662713,1.59580451937571,69087.4093044496,0.0,1.0
2007-09-06,8.75,8.7556,8.62,8.72,13400,1.59580451937571,1.59682583426811,1.57209542365927,1.59033318959499,73473.9114825098,0.0,1.0
2007-09-07,8.94,9.0,8.63,8.63,18500,1.63045627465358,1.64139893421502,1.57391920025284,1.57391920025284,101437.862867644,0.0,1.0
2007-09-10,8.89,8.94,8.86,8.94,8200,1.62133739168572,1.63045627465358,1.61586606190501,1.63045627465358,44961.647325118,0.0,1.0
2007-09-11,8.8601,8.89,8.81,8.81,16300,1.61588429967094,1.62133739168572,1.60674717893714,1.60674717893714,89374.9818779783,0.0,1.0
2007-09-12,8.72,8.74,8.3,8.74,20000,1.62680872146644,1.63053993413035,1.54845325552425,1.63053993413035,107203.752782191,0.2,1.0
2007-09-13,8.6776,8.83,8.64,8.72,5800,1.61889855061894,1.64733039111797,1.61188387081078,1.62680872146644,31089.0883068354,0.0,1.0
2007-09-14,8.84,9.2,8.64,8.64,11300,1.64919599744992,1.71635782540037,1.61188387081078,1.61188387081078,60570.1203219379,0.0,1.0
2007-09-17,8.97,9.12,8.78,8.78,3500,1.67344887976536,1.70143297474472,1.63800235945818,1.63800235945818,18760.6567368834,0.0,1.0
2007-09-18,8.7,9.06,8.6,8.96,36500,1.62307750880253,1.69023933675297,1.60442144548296,1.67158327343341,195646.848827498,0.0,1.0
2007-09-19,8.68,8.84,8.64,8.76,25900,1.61934629613861,1.64919599744992,1.61188387081078,1.63427114679427,138828.859852937,0.0,1.0
2007-09-20,8.4,8.68,8.3,8.68,17800,1.56710931884382,1.61934629613861,1.54845325552425,1.61934629613861,95411.3399761496,0.0,1.0
2007-09-21,8.62,8.66,8.4799,8.48,8100,1.60815265814687,1.6156150834747,1.58201551343615,1.58203416949947,43417.5198767873,0.0,1.0
2007-09-24,8.86,9.04,8.61,8.69,22300,1.65292721011384,1.68650812408906,1.60628705181491,1.62121190247057,119532.184352142,0.0,1.0
2007-09-25,8.81,9.09,8.65,9.09,15800,1.64359917845405,1.69583615574885,1.61374947714274,1.69583615574885,84690.9646979308,0.0,1.0
2007-09-26,8.64,8.9,8.6,8.9,23900,1.61188387081078,1.66038963544166,1.60442144548296,1.66038963544166,128108.484574718,0.0,1.0
2007-09-27,8.7,8.76,8.55,8.64,12200,1.62307750880253,1.63427114679427,1.59509341382317,1.61188387081078,65394.2891971362,0.0,1.0
2007-09-28,8.67,9.1,8.54,8.65,19100,1.61748068980665,1.6977017620808,1.59322780749121,1.61374947714274,102379.583906992,0.0,1.0
2007-10-01,8.7288,8.86,8.63,8.66,7800,1.62845045503856,1.65292721011384,1.61001826447883,1.6156150834747,41809.4635850544,0.0,1.0
2007-10-02,8.66,8.85,8.66,8.7,3800,1.6156150834747,1.65106160378188,1.6156150834747,1.62307750880253,20368.7130286162,0.0,1.0
2007-10-03,8.7399,8.7399,8.65,8.65,5600,1.63052127806703,1.63052127806703,1.61374947714274,1.61374947714274,30017.0507790135,0.0,1.0
2007-10-04,8.55,8.7,8.5,8.62,14000,1.59509341382317,1.62307750880253,1.58576538216339,1.60815265814687,75042.6269475336,0.0,1.0
2007-10-05,8.55,8.6,8.45,8.6,7700,1.59509341382317,1.60442144548296,1.5764373505036,1.60442144548296,41273.4448211435,0.0,1.0
2007-10-08,8.52,8.55,8.45,8.55,11800,1.5894965948273,1.59509341382317,1.5764373505036,1.59509341382317,63250.2141414926,0.0,1.0
2007-10-09,8.52,8.68,8.46,8.46,16400,1.5894965948273,1.61934629613861,1.57830295683556,1.57830295683556,87907.0772813965,0.0,1.0
2007-10-10,8.54,8.66,8.46,8.6,9200,1.59322780749121,1.6156150834747,1.57830295683556,1.60442144548296,49313.7262798079,0.0,1.0
2007-10-11,8.5653,8.75,8.5,8.63,31600,1.59794779151107,1.63240554046231,1.58576538216339,1.61001826447883,169381.929395861,0.0,1.0
2007-10-12,8.47,8.66,8.45,8.63,15200,1.58016856316752,1.6156150834747,1.5764373505036,1.61001826447883,81474.8521144648,0.0,1.0
2007-10-15,8.45,8.61,8.45,8.55,10200,1.5764373505036,1.60628705181491,1.5764373505036,1.59509341382317,54673.9139189174,0.0,1.0
2007-10-16,8.44,8.5292,8.44,8.45,5400,1.57457174417165,1.5912129526527,1.57457174417165,1.5764373505036,28945.0132511914,0.0,1.0
2007-10-17,8.32,8.56,8.23,8.56,7600,1.55218446818816,1.59695902015513,1.53539401120055,1.59695902015513,40737.4260572326,0.0,1.0
2007-10-18,8.35,8.37,8.21,8.21,6500,1.55778128718403,1.56151249984795,1.53166279853664,1.53166279853664,34841.2196542121,0.0,1.0
2007-10-19,8.19,8.35,8.19,8.35,4000,1.52793158587272,1.55778128718403,1.52793158587272,1.55778128718403,21440.7505564382,0.0,1.0
2007-10-22,8.11,8.222,8.1,8.19,7300,1.51300673521707,1.53390152613498,1.51114112888511,1.52793158587272,39129.3697654995,0.0,1.0
2007-10-23,8.15,8.3099,8.11,8.11,2900,1.52046916054489,1.55030020579289,1.51300673521707,1.51300673521707,15544.5441534177,0.0,1.0
2007-10-24,8.18,8.25,8.15,8.25,3400,1.52606597954076,1.53912522386446,1.52046916054489,1.53912522386446,18224.6379729725,0.0,1.0
2007-10-25,8.35,8.35,8.18,8.18,5800,1.55778128718403,1.55778128718403,1.52606597954076,1.52606597954076,31089.0883068354,0.0,1.0
2007-10-26,8.22,8.57,8.15,8.35,10000,1.53352840486859,1.59882462648709,1.52046916054489,1.55778128718403,53601.8763910955,0.0,1.0
2007-10-29,8.11,8.3,8.1,8.22,10800,1.51300673521707,1.54845325552425,1.51114112888511,1.53352840486859,57890.0265023829,0.0,1.0
2007-10-30,8.25,8.28,8.1,8.1,6300,1.53912522386446,1.54472204286033,1.51114112888511,1.51114112888511,33769.1821263902,0.0,1.0
2007-10-31,8.13,8.25,8.11,8.25,4100,1.51673794788098,1.53912522386446,1.51300673521707,1.53912522386446,21976.7693203491,0.0,1.0
2007-11-01,8.03,8.24,8.03,8.24,22400,1.49808188456141,1.53725961753251,1.49808188456141,1.53725961753251,120068.203116054,0.0,1.0
2007-11-02,8.05,8.13,8.05,8.05,2500,1.50181309722533,1.51673794788098,1.50181309722533,1.50181309722533,13400.4690977738,0.0,1.0
2007-11-05,8.04,8.24,8.01,8.05,18800,1.49994749089337,1.53725961753251,1.4943506718975,1.50181309722533,100771.527615259,0.0,1.0
2007-11-06,8.03,8.09,8.01,8.05,14100,1.49808188456141,1.50927552255315,1.4943506718975,1.50181309722533,75578.6457114446,0.0,1.0
2007-11-07,8.04,8.06,8.01,8.01,9400,1.49994749089337,1.50367870355728,1.4943506718975,1.4943506718975,50385.7638076296,0.0,1.0
2007-11-08,8.0,8.06,7.95,8.01,14800,1.49248506556554,1.50367870355728,1.48315703390576,1.4943506718975,79330.7770588212,0.0,1.0
2007-11-09,8.1,8.1,7.7,7.87,31400,1.51114112888511,1.51114112888511,1.43651687560683,1.4682321832501,168309.891868039,0.0,1.0
2007-11-12,8.0,8.1,7.92,8.09,8400,1.49248506556554,1.51114112888511,1.47756021490988,1.50927552255315,45025.5761685201,0.0,1.0
2007-11-13,7.91,8.0,7.8,7.92,6900,1.47569460857793,1.49248506556554,1.4551729389264,1.47756021490988,36985.2947098558,0.0,1.0
2007-11-14,7.89,7.98,7.88,7.9,1700,1.47196339591401,1.48875385290163,1.47009778958206,1.47382900224597,9112.31898648624,0.0,1.0
2007-11-15,7.89,7.93,7.63,7.84,11400,1.47196339591401,1.47942582124184,1.42345763128313,1.46263536425423,61106.1390858489,0.0,1.0
2007-11-16,8.23,8.45,7.72,8.3,30800,1.53539401120055,1.5764373505036,1.44024808827075,1.54845325552425,165093.779284574,0.0,1.0
2007-11-19,8.0,8.21,7.86,8.01,14100,1.49248506556554,1.53166279853664,1.46636657691814,1.4943506718975,75578.6457114445,0.0,1.0
2007-11-20,7.98,8.28,7.91,8.26,11700,1.48875385290163,1.54472204286033,1.47569460857793,1.54099083019642,62714.1953775815,0.0,1.0
2007-11-21,7.92,8.3,7.9101,8.0,13900,1.47756021490988,1.54845325552425,1.47571326464125,1.49248506556554,74506.6081836228,0.0,1.0
2007-11-23,7.92,8.09,7.91,8.0,14300,1.47756021490988,1.50927552255315,1.47569460857793,1.49248506556554,76650.6832392667,0.0,1.0
2007-11-26,7.68,8.04,7.31,8.02,29500,1.43278566294292,1.49994749089337,1.36375822866051,1.49621627822945,158125.535353731,0.0,1.0
2007-11-27,7.86,7.89,7.67,7.82,12200,1.46636657691814,1.47196339591401,1.43092005661096,1.45890415159032,65394.2891971365,0.0,1.0
2007-11-28,8.06,8.06,7.87,7.93,11000,1.50367870355728,1.50367870355728,1.4682321832501,1.47942582124184,58962.064030205,0.0,1.0
2007-11-29,8.02,8.13,8.0,8.0,6300,1.49621627822945,1.51673794788098,1.49248506556554,1.49248506556554,33769.1821263902,0.0,1.0
2007-11-30,8.1,8.13,7.86,8.03,22900,1.51114112888511,1.51673794788098,1.46636657691814,1.49808188456141,122748.296935608,0.0,1.0
2007-12-03,8.1501,8.25,8.01,8.17,12000,1.52048781660821,1.53912522386446,1.4943506718975,1.52420037320881,64322.2516693146,0.0,1.0
2007-12-04,8.07,8.15,7.92,8.15,16600,1.50554430988924,1.52046916054489,1.47756021490988,1.52046916054489,88979.1148092183,0.0,1.0
2007-12-05,7.91,8.12,7.9,8.09,15900,1.47569460857793,1.51487234154902,1.47382900224597,1.50927552255315,85226.9834618416,0.0,1.0
2007-12-06,7.9,8.03,7.86,7.97,18000,1.47382900224597,1.49808188456141,1.46636657691814,1.48688824656967,96483.3775039718,0.0,1.0
2007-12-07,7.9699,7.99,7.86,7.9,19200,1.48686959050635,1.49061945923358,1.46636657691814,1.47382900224597,102915.602670903,0.0,1.0
2007-12-10,7.77,7.92,7.75,7.9,18700,1.48688824656967,1.5155926528741,1.48306099239575,1.51176539870018,97720.1886794199,0.2,1.0
2007-12-11,7.73,7.87,7.6,7.68,20300,1.47923373822182,1.50602451743929,1.45435658609131,1.46966560278701,106081.27434183,0.0,1.0
2007-12-12,7.73,7.73,7.67,7.72,6200,1.47923373822182,1.47923373822182,1.46775197570005,1.47732011113486,32399.2069418398,0.0,1.0
2007-12-13,7.8,7.82,7.6,7.63,14900,1.49262912783056,1.49645638200448,1.45435658609131,1.4600974673522,77862.6102311954,0.0,1.0
2007-12-14,7.75,7.89,7.75,7.75,10900,1.48306099239575,1.50985177161322,1.48306099239575,1.48306099239575,56959.8960751697,0.0,1.0
2007-12-17,7.69,7.7999,7.67,7.76,13600,1.47157922987397,1.49260999155969,1.46775197570005,1.48497461948271,71069.2281304873,0.0,1.0
2007-12-18,7.4,7.81,7.36,7.81,44700,1.41608404435207,1.49454275491752,1.40842953600422,1.49454275491752,233587.830693586,0.0,1.0
2007-12-19,7.7,7.7,7.4,7.45,28100,1.47349285696093,1.47349285696093,1.41608404435207,1.42565217978688,146841.566946081,0.0,1.0
2007-12-20,7.8,8.25,7.76,8.18,17400,1.49262912783056,1.57874234674386,1.48497461948271,1.56534695713512,90926.8065787114,0.0,1.0
2007-12-21,7.8899,7.9,7.75,7.85,22000,1.50983263534235,1.51176539870018,1.48306099239575,1.50219726326537,114964.927858141,0.0,1.0
2007-12-24,8.0,8.0,7.89,7.89,6400,1.5309016695698,1.5309016695698,1.50985177161322,1.50985177161322,33444.3426496411,0.0,1.0
2007-12-26,8.05,8.25,7.97,8.05,13100,1.54046980500461,1.57874234674386,1.52516078830891,1.54046980500461,68456.3888609842,0.0,1.0
2007-12-27,8.03,8.25,7.95,8.19,11200,1.53664255083069,1.57874234674386,1.52133353413499,1.56726058422208,58527.5996368718,0.0,1.0
2007-12-28,7.64,8.01,7.44,8.0,39900,1.46201109443916,1.53281529665676,1.42373855269992,1.5309016695698,208504.573706356,0.0,1.0
2007-12-31,7.66,7.72,7.45,7.45,41000,1.46583834861308,1.47732011113486,1.42565217978688,1.42565217978688,214252.820099264,0.0,1.0
2008-01-02,7.46,7.65,7.4,7.6,12800,1.42756580687384,1.46392472152612,1.41608404435207,1.45435658609131,66888.6852992821,0.0,1.0
2008-01-03,7.6,7.62,7.42,7.45,13100,1.45435658609131,1.45818384026524,1.41991129852599,1.42565217978688,68456.3888609841,0.0,1.0
2008-01-04,7.74,7.8999,7.43,7.6,34200,1.48114736530878,1.51174626242931,1.42182492561295,1.45435658609131,178718.20603402,0.0,1.0
2008-01-07,8.06,8.11,7.79,7.8,19400,1.54238343209158,1.55195156752639,1.49071550074359,1.49262912783056,101378.163656724,0.0,1.0
2008-01-08,7.96,8.1799,7.8,8.1,13900,1.52324716122195,1.56532782086425,1.49262912783056,1.55003794043942,72636.9316921893,0.0,1.0
2008-01-09,8.09,8.09,7.92,8.0,6600,1.54812431335246,1.54812431335246,1.5155926528741,1.5309016695698,34489.4783574424,0.0,1.0
2008-01-10,7.95,8.09,7.78,7.8,7100,1.52133353413499,1.54812431335246,1.48880187365663,1.49262912783056,37102.3176269455,0.0,1.0
2008-01-11,7.8099,7.98,7.6,7.88,16300,1.49452361864665,1.52707441539588,1.45435658609131,1.50793814452625,85178.5601858045,0.0,1.0
2008-01-14,7.54,7.8099,7.5,7.66,14000,1.44287482356954,1.49452361864665,1.43522031522169,1.46583834861308,73159.4995460897,0.0,1.0
2008-01-15,7.97,7.97,7.47,7.47,27900,1.52516078830891,1.52516078830891,1.4294794339608,1.4294794339608,145796.431238279,0.0,1.0
2008-01-16,7.63,8.03,7.5,7.69,20800,1.4600974673522,1.53664255083069,1.43522031522169,1.47157922987397,108694.113611333,0.0,1.0
2008-01-17,7.56,7.6699,7.5,7.6,5500,1.44670207774346,1.46773283942918,1.43522031522169,1.45435658609131,28741.2319645353,0.0,1.0
2008-01-18,7.38,7.95,7.38,7.68,54900,1.41225679017814,1.52133353413499,1.41225679017814,1.46966560278701,286889.751791453,0.0,1.0
2008-01-22,7.03,7.24,6.79,7.24,22400,1.34527984213446,1.38546601096067,1.29935279204737,1.38546601096067,117055.199273744,0.0,1.0
2008-01-23,7.36,7.4,7.0,7.05,24200,1.40842953600422,1.41608404435207,1.33953896087358,1.34910709630839,126461.420643955,0.0,1.0
2008-01-24,7.4,7.7,7.35,7.35,15400,1.41608404435207,1.47349285696093,1.40651590891725,1.40651590891725,80475.4495006986,0.0,1.0
2008-01-25,7.5,8.22,7.2,7.45,20600,1.43522031522169,1.57300146548297,1.37781150261282,1.42565217978688,107648.977903532,0.0,1.0
2008-01-28,7.78,8.08,7.5,8.0,31300,1.48880187365663,1.5462106862655,1.43522031522169,1.5309016695698,163563.738270901,0.0,1.0
2008-01-29,7.8,8.15,7.79,7.8,26600,1.49262912783056,1.55960607587424,1.49071550074359,1.49262912783056,139003.04913757,0.0,1.0
2008-01-30,8.019,8.1,7.8056,7.94,20500,1.53453756103503,1.55003794043942,1.49370075899926,1.51941990704803,107126.410049631,0.0,1.0
2008-01-31,8.05,8.08,7.88,8.08,18600,1.54046980500461,1.5462106862655,1.50793814452625,1.5462106862655,97197.6208255195,0.0,1.0
2008-02-01,8.0,8.15,7.71,8.1,14800,1.5309016695698,1.55960607587424,1.4754064840479,1.55003794043942,77340.042377295,0.0,1.0
2008-02-04,7.81,8.17,7.44,7.9,24200,1.49454275491752,1.56343333004816,1.42373855269992,1.51176539870018,126461.420643955,0.0,1.0
2008-02-05,7.86,8.05,7.79,7.8,5000,1.50411089035233,1.54046980500461,1.49071550074359,1.49262912783056,26128.3926950321,0.0,1.0
2008-02-06,7.96,8.1,7.87,7.95,10300,1.52324716122195,1.55003794043942,1.50602451743929,1.52133353413499,53824.4889517661,0.0,1.0
2008-02-07,8.0101,8.0999,7.92,7.97,8300,1.53283443292763,1.55001880416855,1.5155926528741,1.52516078830891,43373.1318737533,0.0,1.0
2008-02-08,8.07,8.15,7.96,8.15,8100,1.54429705917854,1.55960607587424,1.52324716122195,1.55960607587424,42327.9961659519,0.0,1.0
2008-02-11,8.06,8.14,7.84,8.02,15400,1.54238343209158,1.55769244878727,1.50028363617841,1.53472892374373,80475.4495006985,0.0,1.0
2008-02-12,8.06,8.18,7.96,8.05,23700,1.54238343209158,1.56534695713512,1.52324716122195,1.54046980500461,123848.581374452,0.0,1.0
2008-02-13,8.0801,8.22,8.0,8.1,13100,1.54622982253637,1.57300146548297,1.5309016695698,1.55003794043942,68456.388860984,0.0,1.0
2008-02-14,7.56,8.1,7.08,8.0,21200,1.44670207774346,1.55003794043942,1.35484797756927,1.5309016695698,110784.385026936,0.0,1.0
2008-02-15,7.79,7.8,7.51,7.6,35800,1.49071550074359,1.49262912783056,1.43713394230865,1.45435658609131,187079.29169643,0.0,1.0
2008-02-19,7.92,8.1,7.52,7.65,27600,1.5155926528741,1.55003794043942,1.43904756939561,1.46392472152612,144228.727676577,0.0,1.0
2008-02-20,7.75,8.03,7.75,7.99,14100,1.48306099239575,1.53664255083069,1.48306099239575,1.52898804248284,73682.0673999902,0.0,1.0
2008-02-21,7.9,7.9,7.71,7.75,11800,1.51176539870018,1.51176539870018,1.4754064840479,1.48306099239575,61663.0067602756,0.0,1.0
2008-02-22,7.87,8.0,7.7,7.78,15900,1.50602451743929,1.5309016695698,1.47349285696093,1.48880187365663,83088.2887702021,0.0,1.0
2008-02-25,7.7552,7.99,7.7,7.77,55400,1.48405607848097,1.52898804248284,1.47349285696093,1.48688824656967,289502.591060954,0.0,1.0
2008-02-26,7.8,7.93,7.8,7.88,15000,1.49262912783056,1.51750627996107,1.49262912783056,1.50793814452625,78385.178085096,0.0,1.0
2008-02-27,7.89,8.04,7.818,7.88,27000,1.50985177161322,1.53855617791765,1.49607365658709,1.50793814452625,141093.320553173,0.0,1.0
2008-02-28,7.85,8.03,7.84,7.84,14100,1.50219726326537,1.53664255083069,1.50028363617841,1.50028363617841,73682.0673999903,0.0,1.0
2008-02-29,7.92,8.0,7.8,7.93,11600,1.5155926528741,1.5309016695698,1.49262912783056,1.51750627996107,60617.8710524745,0.0,1.0
2008-03-03,7.77,7.98,7.7501,7.89,9300,1.48688824656967,1.52707441539588,1.48308012866661,1.50985177161322,48598.8104127596,0.0,1.0
2008-03-04,7.93,7.95,7.71,7.75,8200,1.51750627996107,1.52133353413499,1.4754064840479,1.48306099239575,42850.5640198525,0.0,1.0
2008-03-05,7.73,8.11,7.72,8.11,14800,1.47923373822182,1.55195156752639,1.47732011113486,1.55195156752639,77340.042377295,0.0,1.0
2008-03-06,7.84,7.95,7.7301,7.94,23200,1.50028363617841,1.52133353413499,1.47925287449269,1.51941990704803,121235.742104948,0.0,1.0
2008-03-07,7.89,7.94,7.84,7.9,8000,1.50985177161322,1.51941990704803,1.50028363617841,1.51176539870018,41805.4283120512,0.0,1.0
2008-03-10,7.65,7.92,7.65,7.92,14600,1.46392472152612,1.5155926528741,1.46392472152612,1.5155926528741,76294.9066694938,0.0,1.0
2008-03-11,7.6,7.85,7.5,7.84,22800,1.45435658609131,1.50219726326537,1.43522031522169,1.50028363617841,119145.470689346,0.0,1.0
2008-03-12,7.6,7.68,7.5,7.52,12700,1.45435658609131,1.46966560278701,1.43522031522169,1.43904756939561,66366.1174453815,0.0,1.0
2008-03-13,7.396,7.58,6.8,7.5,35200,1.45359113525653,1.48975402991407,1.33645480256144,1.47403103223688,179100.706990797,0.2,1.0
2008-03-14,7.15,7.55,6.92,7.55,24200,1.40524291739916,1.48385790578512,1.36003929907723,1.48385790578512,123131.736056173,0.0,1.0
2008-03-17,6.8354,7.02,6.25,6.9,39700,1.34341222903359,1.37969304617372,1.22835919353073,1.35610854965793,201997.104191326,0.0,1.0
2008-03-18,7.04,7.04,6.36,6.9,32400,1.38362379559302,1.38362379559302,1.24997831533687,1.35610854965793,164854.059843802,0.0,1.0
2008-03-19,7.25,7.28,7.05,7.28,17200,1.42489666449565,1.4307927886246,1.38558917030267,1.4307927886246,87515.1181886851,0.0,1.0
2008-03-20,7.27,7.3,7.02,7.02,11900,1.42882741391495,1.43472353804389,1.37969304617372,1.37969304617372,60548.2503747297,0.0,1.0
2008-03-24,7.34,7.4,7.27,7.27,8200,1.44258503688249,1.45437728514039,1.42882741391495,1.42882741391495,41722.323787629,0.0,1.0
2008-03-25,7.24,7.58,7.12,7.58,13500,1.422931289786,1.48975402991407,1.39934679327021,1.48975402991407,68689.1916015843,0.0,1.0
2008-03-26,7.5,7.77,7.4,7.49,26400,1.47403103223688,1.52709614939741,1.45437728514039,1.47206565752723,134325.530243098,0.0,1.0
2008-03-27,7.31,7.6,7.26,7.48,19200,1.43668891275354,1.49368477933337,1.4268620392053,1.47010028281758,97691.2947222535,0.0,1.0
2008-03-28,7.22,7.36,7.2001,7.35,6700,1.4190005403667,1.44651578630179,1.4150894446945,1.44455041159214,34090.191387453,0.0,1.0
2008-03-31,7.29,7.34,7.21,7.21,14100,1.43275816333425,1.44258503688249,1.41703516565705,1.41703516565705,71742.0445616545,0.0,1.0
2008-04-01,7.48,7.6,7.0,7.5,21700,1.47010028281758,1.49368477933337,1.37576229675442,1.47403103223688,110411.515389213,0.0,1.0
2008-04-02,7.4419,7.5,7.05,7.48,12300,1.46261220517382,1.47403103223688,1.38558917030267,1.47010028281758,62583.4856814433,0.0,1.0
2008-04-03,7.31,7.57,7.25,7.25,31900,1.43668891275354,1.48778865520442,1.42489666449565,1.42489666449565,162310.015710411,0.0,1.0
2008-04-04,7.47,7.53,7.39,7.4,6200,1.46813490810793,1.47992715636583,1.45241191043074,1.45437728514039,31546.147254061,0.0,1.0
2008-04-07,7.256,7.42,7.0,7.31,28900,1.42607588932144,1.45830803455968,1.37576229675442,1.43668891275354,147045.750910058,0.0,1.0
2008-04-08,7.13,7.34,7.1,7.21,20200,1.40131216797986,1.44258503688249,1.39541604385091,1.41703516565705,102779.382989037,0.0,1.0
2008-04-09,7.29,7.35,7.23,7.27,7100,1.43275816333425,1.44455041159214,1.42096591507635,1.42882741391495,36125.4266941664,0.0,1.0
2008-04-10,7.2,7.32,7.15,7.15,11300,1.4150697909474,1.43865428746319,1.40524291739916,1.40524291739916,57495.3974146596,0.0,1.0
2008-04-11,7.15,7.15,7.01,7.1,5000,1.40524291739916,1.40524291739916,1.37772767146407,1.39541604385091,25440.4413339201,0.0,1.0
2008-04-14,7.15,7.262,7.15,7.23,18600,1.40524291739916,1.42725511414723,1.40524291739916,1.42096591507635,94638.4417621826,0.0,1.0
2008-04-15,7.06,7.13,7.0,7.1,18100,1.38755454501231,1.40131216797986,1.37576229675442,1.39541604385091,92094.3976287911,0.0,1.0
2008-04-16,7.2,7.2,6.91,7.1,10600,1.4150697909474,1.4150697909474,1.35807392436758,1.39541604385091,53933.7356279107,0.0,1.0
2008-04-17,7.11,7.16,6.9701,7.0,19500,1.39738141856056,1.40720829210881,1.36988582637257,1.37576229675442,99217.7212022885,0.0,1.0
2008-04-18,7.15,7.2499,7.07,7.23,7900,1.40524291739916,1.42487701074855,1.38951991972196,1.42096591507635,40195.8973075937,0.0,1.0
2008-04-21,7.2,7.2,6.94,7.2,16400,1.4150697909474,1.4150697909474,1.36397004849652,1.4150697909474,83444.6475752581,0.0,1.0
2008-04-22,7.2,7.2,7.16,7.2,3900,1.4150697909474,1.4150697909474,1.40720829210881,1.4150697909474,19843.5442404577,0.0,1.0
2008-04-23,7.29,7.3,7.16,7.2,13100,1.43275816333425,1.43472353804389,1.40720829210881,1.4150697909474,66653.9562948705,0.0,1.0
2008-04-24,7.35,7.38,7.17,7.29,31900,1.44455041159214,1.45044653572109,1.40917366681846,1.43275816333425,162310.01571041,0.0,1.0
2008-04-25,7.21,7.38,7.21,7.35,4900,1.41703516565705,1.45044653572109,1.41703516565705,1.44455041159214,24931.6325072417,0.0,1.0
2008-04-28,7.3,7.3,7.21,7.28,8200,1.43472353804389,1.43472353804389,1.41703516565705,1.4307927886246,41722.3237876291,0.0,1.0
2008-04-29,7.2,7.37,7.16,7.35,22200,1.4150697909474,1.44848116101144,1.40720829210881,1.44455041159214,112955.559522606,0.0,1.0
2008-04-30,7.2,7.28,7.2,7.27,8000,1.4150697909474,1.4307927886246,1.4150697909474,1.42882741391495,40704.7061342723,0.0,1.0
2008-05-01,7.48,7.48,7.2,7.2,26200,1.47010028281758,1.47010028281758,1.4150697909474,1.4150697909474,133307.912589741,0.0,1.0
2008-05-02,7.4,7.473,7.22,7.473,6500,1.45437728514039,1.46872452052083,1.4190005403667,1.46872452052083,33072.5737340961,0.0,1.0
2008-05-05,7.48,7.59,7.32,7.47,18600,1.47010028281758,1.49171940462372,1.43865428746319,1.46813490810793,94638.4417621828,0.0,1.0
2008-05-06,7.46,7.56,7.26,7.56,48900,1.46616953339828,1.48582328049477,1.4268620392053,1.48582328049477,248807.516245739,0.0,1.0
2008-05-07,7.43,7.56,7.2,7.37,46100,1.46027340926933,1.48582328049477,1.4150697909474,1.44848116101144,234560.869098744,0.0,1.0
2008-05-08,7.366,7.42,7.22,7.32,29500,1.44769501112758,1.45830803455968,1.4190005403667,1.43865428746319,150098.603870129,0.0,1.0
2008-05-09,7.234,7.5,7.17,7.38,40700,1.42175206496021,1.47403103223688,1.40917366681846,1.45044653572109,207085.19245811,0.0,1.0
2008-05-12,7.33,7.39,7.28,7.32,9700,1.44061966217284,1.45241191043074,1.4307927886246,1.43865428746319,49354.4561878051,0.0,1.0
2008-05-13,7.18,7.31,7.03,7.25,36200,1.4111390415281,1.43668891275354,1.38165842088337,1.42489666449565,184188.795257582,0.0,1.0
2008-05-14,7.39,7.4,7.2,7.2,15400,1.45241191043074,1.45437728514039,1.4150697909474,1.4150697909474,78356.5593084738,0.0,1.0
2008-05-15,7.42,7.85,7.38,7.39,40800,1.45830803455968,1.5428191470746,1.45044653572109,1.45241191043074,207594.001284789,0.0,1.0
2008-05-16,7.3954,7.44,7.38,7.41,9100,1.45347321277395,1.46223878397898,1.45044653572109,1.45634265985004,46301.6032277345,0.0,1.0
2008-05-19,7.36,7.49,7.36,7.38,14200,1.44651578630179,1.47206565752723,1.44651578630179,1.45044653572109,72250.8533883331,0.0,1.0
2008-05-20,7.38,7.48,7.38,7.43,14300,1.45044653572109,1.47010028281758,1.45044653572109,1.46027340926933,72759.6622150114,0.0,1.0
2008-05-21,7.39,7.47,7.38,7.47,8700,1.45241191043074,1.46813490810793,1.45044653572109,1.46813490810793,44266.3679210209,0.0,1.0
2008-05-22,7.4,7.49,7.4,7.42,16100,1.45437728514039,1.47206565752723,1.45437728514039,1.45830803455968,81918.2210952226,0.0,1.0
2008-05-23,7.48,7.4801,7.4001,7.45,7800,1.47010028281758,1.47011993656468,1.45439693888748,1.46420415868863,39687.0884809154,0.0,1.0
2008-05-27,7.5,7.5,7.44,7.44,16000,1.47403103223688,1.47403103223688,1.46223878397898,1.46223878397898,81409.4122685443,0.0,1.0
2008-05-28,7.6122,7.7201,7.5,7.5,30500,1.49608253647914,1.51728892959626,1.47403103223688,1.47403103223688,155186.692136913,0.0,1.0
2008-05-29,7.618,7.72,7.57,7.57,18500,1.49722245381074,1.51726927584916,1.48778865520442,1.48778865520442,94129.6329355043,0.0,1.0
2008-05-30,7.6,7.83,7.5,7.65,27200,1.49368477933337,1.5388883976553,1.47403103223688,1.50351165288162,138396.000856525,0.0,1.0
2008-06-02,7.62,7.83,7.6,7.6,14200,1.49761552875267,1.5388883976553,1.49368477933337,1.49368477933337,72250.853388333,0.0,1.0
2008-06-03,7.38,7.73,7.38,7.69,30300,1.45044653572109,1.51923465055881,1.45044653572109,1.51137315172021,154169.074483556,0.0,1.0
2008-06-04,7.31,7.4,7.3,7.38,12200,1.43668891275354,1.45437728514039,1.43472353804389,1.45044653572109,62074.6768547652,0.0,1.0
2008-06-05,7.37,7.444,7.31,7.38,9700,1.44848116101144,1.46302493386284,1.43668891275354,1.45044653572109,49354.456187805,0.0,1.0
2008-06-06,7.15,7.44,7.15,7.44,20300,1.40524291739916,1.46223878397898,1.40524291739916,1.46223878397898,103288.191815715,0.0,1.0
2008-06-09,7.35,7.3666,7.22,7.22,10000,1.44455041159214,1.44781293361016,1.4190005403667,1.4190005403667,50880.8826678402,0.0,1.0
2008-06-10,7.34,7.34,7.3,7.34,5900,1.44258503688249,1.44258503688249,1.43472353804389,1.44258503688249,30019.7207740258,0.0,1.0
2008-06-11,7.191,7.35,7.19,7.35,16700,1.41330095370872,1.44455041159214,1.41310441623775,1.44455041159214,84971.0740552931,0.0,1.0
2008-06-12,7.19,7.19,7.02,7.09,17600,1.45241191043074,1.45241191043074,1.41807115594211,1.4322114666139,87126.7985970116,0.2,1.0
2008-06-13,7.1378,7.14,6.82,7.11,9400,1.44186727875835,1.44231168852232,1.37767026830843,1.43625155537727,46533.6310688585,0.0,1.0
2008-06-16,7.12,7.26,7.12,7.18,9500,1.43827159975895,1.46655222110252,1.43827159975895,1.45039186604905,47028.6696972507,0.0,1.0
2008-06-17,7.14,7.61,7.0,7.2,17000,1.44231168852232,1.53725377446146,1.41403106717874,1.45443195481242,84156.566826659,0.0,1.0
2008-06-18,7.17,7.23,7.17,7.22,2700,1.44837182166737,1.46049208795747,1.44837182166737,1.45847204357579,13366.042966587,0.0,1.0
2008-06-19,7.0,7.48,7.0,7.25,10800,1.41403106717874,1.51099319749957,1.41403106717874,1.46453217672084,53464.1718663483,0.0,1.0
2008-06-20,7.178,7.24,7.15,7.15,3400,1.44998785717272,1.46251213233916,1.444331732904,1.444331732904,16831.3133653318,0.0,1.0
2008-06-23,7.2,7.239,7.03,7.12,10000,1.45443195481242,1.46231012790099,1.42009120032379,1.43827159975895,49503.8628392113,0.0,1.0
2008-06-24,7.2401,7.39,7.18,7.3,13600,1.46253233278297,1.49281279806442,1.45039186604905,1.47463239862926,67325.2534613275,0.0,1.0
2008-06-25,7.45,7.49,7.39,7.4,14000,1.50493306435452,1.51301324188125,1.49281279806442,1.4948328424461,69305.4079748957,0.0,1.0
2008-06-26,7.44,7.65,7.44,7.5,15800,1.50291301997283,1.5453339519882,1.50291301997283,1.51503328626294,78216.1032859541,0.0,1.0
2008-06-27,7.4899,7.4999,7.39,7.39,7400,1.51299304143744,1.51501308581912,1.49281279806442,1.49281279806442,36632.8585010163,0.0,1.0
2008-06-30,7.17,7.39,7.17,7.39,12100,1.44837182166737,1.49281279806442,1.44837182166737,1.49281279806442,59899.6740354456,0.0,1.0
2008-07-01,7.0,7.17,7.0,7.1,14000,1.41403106717874,1.44837182166737,1.41403106717874,1.43423151099558,69305.4079748959,0.0,1.0
2008-07-02,7.06,7.14,7.01,7.03,4500,1.42615133346885,1.44231168852232,1.41605111156043,1.42009120032379,22276.738277645,0.0,1.0
2008-07-03,6.98,7.06,6.95,7.06,6200,1.40999097841537,1.42615133346885,1.40393084527032,1.42615133346885,30692.3949603111,0.0,1.0
2008-07-07,6.83,7.08,6.8,6.96,10100,1.37969031269012,1.43019142223221,1.37363017954506,1.40595088965201,49998.9014676032,0.0,1.0
2008-07-08,6.83,6.87,6.79,6.83,8200,1.37969031269012,1.38777049021685,1.37161013516338,1.37969031269012,40593.1675281531,0.0,1.0
2008-07-09,6.9,7.06,6.8301,6.95,5000,1.3938306233619,1.42615133346885,1.37971051313393,1.40393084527032,24751.9314196057,0.0,1.0
2008-07-10,6.85,7.06,6.7,6.95,4800,1.38373040145348,1.42615133346885,1.35342973572823,1.40393084527032,23761.8541628215,0.0,1.0
2008-07-11,6.5,6.85,6.5,6.85,22700,1.31302884809455,1.38373040145348,1.31302884809455,1.38373040145348,112373.768645009,0.0,1.0
2008-07-14,6.37,6.79,6.33,6.58,30600,1.28676827113266,1.37161013516338,1.27868809360592,1.32918920314802,151481.820287986,0.0,1.0
2008-07-15,6.29,6.3,5.8,6.28,44200,1.27060791607918,1.27262796046087,1.17162574137667,1.2685878716975,218807.073749315,0.0,1.0
2008-07-16,6.41,6.55,6.12,6.12,23900,1.29484844865939,1.32312907000297,1.23626716159056,1.23626716159056,118314.232185715,0.0,1.0
2008-07-17,6.4501,6.61,6.37,6.5,40400,1.30294882662994,1.33524933629307,1.28676827113266,1.31302884809455,199995.605870414,0.0,1.0
2008-07-18,6.47,6.5201,6.45,6.5,32800,1.30696871494949,1.31708913730173,1.30292862618613,1.31302884809455,162372.670112614,0.0,1.0
2008-07-21,6.58,6.7,6.49,6.5,11800,1.32918920314802,1.35342973572823,1.31100880371286,1.31302884809455,58414.5581502692,0.0,1.0
2008-07-22,6.6499,6.6499,6.46,6.5,17800,1.34330931337599,1.34330931337599,1.30494867056781,1.31302884809455,88116.875853796,0.0,1.0
2008-07-23,6.5,6.633,6.11,6.61,32300,1.31302884809455,1.33989543837094,1.23424711720887,1.33524933629307,159897.476970652,0.0,1.0
2008-07-24,6.45,6.5,6.43,6.5,8900,1.30292862618613,1.31302884809455,1.29888853742276,1.31302884809455,44058.4379268979,0.0,1.0
2008-07-25,6.53,6.53,6.43,6.44,14800,1.3190889812396,1.3190889812396,1.29888853742276,1.30090858180444,73265.7170020326,0.0,1.0
2008-07-28,6.43,6.7099,6.43,6.5,21400,1.29888853742276,1.35542957966609,1.29888853742276,1.31302884809455,105938.266475912,0.0,1.0
2008-07-29,6.48,6.61,6.41,6.43,18900,1.30898875933118,1.33524933629307,1.29484844865939,1.29888853742276,93562.3007661092,0.0,1.0
2008-07-30,6.46,6.66,6.43,6.58,25900,1.30494867056781,1.34534955820149,1.29888853742276,1.32918920314802,128215.004753557,0.0,1.0
2008-07-31,6.65,6.66,6.46,6.46,27700,1.34332951381981,1.34534955820149,1.30494867056781,1.30494867056781,137125.700064615,0.0,1.0
2008-08-01,6.65,6.73,6.407,6.59,22000,1.34332951381981,1.35948986887328,1.29424243534489,1.3312092475297,108908.498246264,0.0,1.0
2008-08-04,6.58,6.64,6.52,6.64,9500,1.32918920314802,1.34130946943812,1.31706893685791,1.34130946943812,47028.6696972506,0.0,1.0
2008-08-05,6.68,6.74,6.62,6.63,8500,1.34938964696486,1.36150991325496,1.33726938067475,1.33928942505644,42078.2834133295,0.0,1.0
2008-08-06,6.62,6.787,6.62,6.74,25400,1.33726938067475,1.37100412184888,1.33726938067475,1.36150991325496,125739.811611597,0.0,1.0
2008-08-07,6.42,6.64,6.42,6.64,5200,1.29686849304108,1.34130946943812,1.29686849304108,1.34130946943812,25742.0086763898,0.0,1.0
2008-08-08,6.59,6.59,6.5,6.52,6300,1.3312092475297,1.3312092475297,1.31302884809455,1.31706893685791,31187.4335887031,0.0,1.0
2008-08-11,6.54,6.8,6.51,6.66,23100,1.32110902562128,1.37363017954506,1.31504889247623,1.34534955820149,114353.923158578,0.0,1.0
2008-08-12,6.45,6.7,6.39,6.59,17100,1.30292862618613,1.35342973572823,1.29080835989602,1.3312092475297,84651.6054550511,0.0,1.0
2008-08-13,6.58,6.59,6.45,6.45,8000,1.32918920314802,1.3312092475297,1.30292862618613,1.30292862618613,39603.090271369,0.0,1.0
2008-08-14,6.679,6.69,6.57,6.65,7300,1.34918764252669,1.35140969134654,1.32716915876633,1.34332951381981,36137.8198726242,0.0,1.0
2008-08-15,6.61,6.78,6.58,6.78,9300,1.33524933629307,1.3695900907817,1.32918920314802,1.3695900907817,46038.5924404665,0.0,1.0
2008-08-18,6.78,6.78,6.68,6.68,4000,1.3695900907817,1.3695900907817,1.34938964696486,1.34938964696486,19801.5451356845,0.0,1.0
2008-08-19,6.5967,6.78,6.32,6.78,8400,1.33256267726543,1.3695900907817,1.27666804922424,1.3695900907817,41583.2447849375,0.0,1.0
2008-08-20,6.55,6.604,6.55,6.6,4000,1.32312907000297,1.33403730966406,1.32312907000297,1.33322929191139,19801.5451356844,0.0,1.0
2008-08-21,6.509,6.73,6.509,6.62,14000,1.31484688803806,1.35948986887328,1.31484688803806,1.33726938067475,69305.4079748959,0.0,1.0
2008-08-22,6.59,6.69,6.56,6.66,16200,1.3312092475297,1.35140969134654,1.32514911438465,1.34534955820149,80196.2577995224,0.0,1.0
2008-08-25,6.55,6.7,6.5,6.5,5100,1.32312907000297,1.35342973572823,1.31302884809455,1.31302884809455,25246.9700479977,0.0,1.0
2008-08-26,6.78,6.84,6.5,6.56,49400,1.3695900907817,1.3817103570718,1.31302884809455,1.32514911438465,244549.082425703,0.0,1.0
2008-08-27,6.67,6.84,6.49,6.71,14100,1.34736960258317,1.3817103570718,1.31100880371286,1.35544978010991,69800.446603288,0.0,1.0
2008-08-28,6.74,6.78,6.65,6.74,12700,1.36150991325496,1.3695900907817,1.34332951381981,1.36150991325496,62869.9058057983,0.0,1.0
2008-08-29,6.67,6.84,6.66,6.84,3400,1.34736960258317,1.3817103570718,1.34534955820149,1.3817103570718,16831.3133653319,0.0,1.0
2008-09-02,6.8899,6.89,6.75,6.76,13300,1.3917903785364,1.39181057898022,1.36352995763664,1.36555000201833,65840.1375761511,0.0,1.0
2008-09-03,6.68,6.9,6.61,6.9,23300,1.34938964696486,1.3938306233619,1.33524933629307,1.3938306233619,115344.000415362,0.0,1.0
2008-09-04,6.48,6.77,6.48,6.68,17700,1.30898875933118,1.36757004640001,1.30898875933118,1.34938964696486,87621.8372254039,0.0,1.0
2008-09-05,6.62,6.74,6.52,6.52,8500,1.33726938067475,1.36150991325496,1.31706893685791,1.31706893685791,42078.2834133297,0.0,1.0
2008-09-08,6.9045,7.01,6.72,6.8,14200,1.39473964333366,1.41605111156043,1.35746982449159,1.37363017954506,70295.4852316801,0.0,1.0
2008-09-09,6.68,6.98,6.63,6.98,12500,1.34938964696486,1.40999097841537,1.33928942505644,1.40999097841537,61879.8285490139,0.0,1.0
2008-09-10,6.6,6.85,6.38,6.85,18600,1.33322929191139,1.38373040145348,1.28878831551434,1.38373040145348,92077.1848809327,0.0,1.0
2008-09-11,6.55,6.6,6.39,6.6,8400,1.32312907000297,1.33322929191139,1.29080835989602,1.33322929191139,41583.2447849373,0.0,1.0
2008-09-12,6.3,6.4399,6.23,6.35,8400,1.31302884809455,1.34218642521334,1.29843963867127,1.32344971196831,40303.7603300162,0.2,1.0
2008-09-15,6.15,6.26,6.1,6.2,15600,1.28176625647325,1.30469215699553,1.27134539259948,1.29218712034701,74849.8406128873,0.0,1.0
2008-09-16,5.81,5.91,5.7199,5.83,13600,1.21090438213164,1.23174610987917,1.19212598543111,1.21507272768114,65253.7072009786,0.0,1.0
2008-09-17,5.81,6.17,5.8,5.82,34200,1.21090438213164,1.28593460202275,1.20882020935688,1.21298855490639,164093.881343637,0.0,1.0
2008-09-18,5.95,6.21,5.81,6.1,9400,1.24008280097818,1.29427129312177,1.21090438213164,1.27134539259948,45101.8270359707,0.0,1.0
2008-09-19,6.2,6.6,6.0,6.03,21700,1.29218712034701,1.37555403133714,1.25050366485195,1.25675618317621,104118.047519209,0.0,1.0
2008-09-22,5.86,6.47,5.54,6.2,29200,1.2213252460054,1.34845978526535,1.1546317172133,1.29218712034701,140103.547813867,0.0,1.0
2008-09-23,6.15,6.15,5.8,5.8,12600,1.28176625647325,1.28176625647325,1.20882020935688,1.20882020935688,60455.6404950244,0.0,1.0
2008-09-24,6.3001,6.35,5.93,6.18,26300,1.31304968982229,1.32344971196831,1.23591445542868,1.28801877479751,126189.154366599,0.0,1.0
2008-09-25,6.41,6.49,5.8,6.25,23600,1.33595474861683,1.35262813081486,1.20882020935688,1.30260798422078,113234.374260522,0.0,1.0
2008-09-26,6.19,6.5,5.89,6.45,28300,1.29010294757226,1.35471230358961,1.22757776432966,1.34429143971585,135785.287778507,0.0,1.0
2008-09-29,5.41,6.4,5.22,6.4,36200,1.12753747114151,1.33387057584208,1.0879381884212,1.33387057584208,173690.014755546,0.0,1.0
2008-09-30,5.8,5.88,5.1,5.1,28500,1.20882020935688,1.22549359155491,1.06292811512416,1.06292811512416,136744.901119699,0.0,1.0
2008-10-01,6.032,6.04,5.8,5.8,9400,1.25717301773116,1.25884035595096,1.20882020935688,1.20882020935688,45101.8270359706,0.0,1.0
2008-10-02,6.38,6.45,6.06,6.18,17700,1.32970223029257,1.34429143971585,1.26300870150047,1.28801877479751,84925.7806953917,0.0,1.0
2008-10-03,5.76,6.44,5.76,6.39,10200,1.20048351825787,1.34220726694109,1.20048351825787,1.33178640306733,48940.2804007341,0.0,1.0
2008-10-06,5.02,5.24,4.86,5.07,49900,1.04625473292613,1.0921065339707,1.01290796853008,1.0566755967999,239423.528627121,0.0,1.0
2008-10-07,4.7,5.09,4.7,4.88,28000,0.979561204134027,1.0608439423494,0.979561204134027,1.01707631407959,134345.867766721,0.0,1.0
2008-10-08,4.29,4.71,3.81,4.71,81400,0.894110120369144,0.98164537690878,0.794069827180988,0.98164537690878,390562.629864682,0.0,1.0
2008-10-09,3.82,4.42,3.82,4.27,28100,0.796153999955741,0.921204366440936,0.796153999955741,0.889941774819637,134825.674437316,0.0,1.0
2008-10-10,3.71,3.94,3.15,3.5,75700,0.773228099433455,0.82116407325278,0.656514424047273,0.729460471163637,363213.649640742,0.0,1.0
2008-10-13,4.76,4.9299,3.7,3.7,29900,0.992066240782546,1.0274763362256,0.771143926658702,0.771143926658702,143462.194508034,0.0,1.0
2008-10-14,5.68,6.65,5.5,6.4,131900,1.18381013605985,1.38597489521091,1.14629502611429,1.33387057584208,632864.998515373,0.0,1.0
2008-10-15,5.64,6.0,5.48,5.99,42900,1.17547344496083,1.25050366485195,1.14212668056478,1.2484194920772,205837.061685441,0.0,1.0
2008-10-16,5.99,6.48,5.381,5.65,25000,1.2484194920772,1.35054395804011,1.12149337009472,1.17755761773559,119951.667648858,0.0,1.0
2008-10-17,6.02,6.33,5.53,6.28,16200,1.25467201040146,1.31928136641881,1.15254754443855,1.30886050254504,77728.6806364598,0.0,1.0
2008-10-20,6.46,7.38,6.1,6.15,42000,1.3463756124906,1.5381195077679,1.27134539259948,1.28176625647325,201518.801650081,0.0,1.0
2008-10-21,6.49,6.65,6.49,6.65,35900,1.35262813081486,1.38597489521091,1.35262813081486,1.38597489521091,172250.59474376,0.0,1.0
2008-10-22,6.16,6.6,5.51,6.36,79800,1.283850429248,1.37555403133714,1.14837919888904,1.32553388474307,382885.723135155,0.0,1.0
2008-10-23,5.97,6.48,5.51,6.3,40300,1.24425114652769,1.35054395804011,1.14837919888904,1.31302884809455,193362.088249959,0.0,1.0
2008-10-24,5.1399,6.0199,5.0,5.32,63400,1.07124396449542,1.25465116867371,1.04208638737662,1.10877991616873,304197.429157505,0.0,1.0
2008-10-27,5.34,5.65,5.2,5.23,23400,1.11294826171823,1.17755761773559,1.08376984287169,1.09002236119595,112274.760919332,0.0,1.0
2008-10-28,5.83,5.83,4.65,5.35,51800,1.21507272768114,1.21507272768114,0.969140340260261,1.11503243449299,248539.855368435,0.0,1.0
2008-10-29,5.83,6.0,5.34,6.0,17100,1.21507272768114,1.25050366485195,1.11294826171823,1.25050366485195,82046.9406718192,0.0,1.0
2008-10-30,5.9,6.04,5.48,5.83,36100,1.22966193710442,1.25884035595096,1.14212668056478,1.21507272768114,173210.208084951,0.0,1.0
2008-10-31,5.99,6.4,5.65,5.72,44600,1.2484194920772,1.33387057584208,1.17755761773559,1.19214682715886,213993.775085562,0.0,1.0
2008-11-03,5.73,6.1,5.57,6.1,125000,1.19423099993361,1.27134539259948,1.16088423553756,1.27134539259948,599758.338244291,0.0,1.0
2008-11-04,6.16,6.22,5.75,5.75,26600,1.283850429248,1.29635546589652,1.19839934548312,1.19839934548312,127628.574378385,0.0,1.0
2008-11-05,5.98,6.23,5.59,6.23,45300,1.24633531930244,1.29843963867127,1.16505258108707,1.29843963867127,217352.421779731,0.0,1.0
2008-11-06,6.19,6.24,5.86,5.97,23600,1.29010294757226,1.30052381144603,1.2213252460054,1.24425114652769,113234.374260522,0.0,1.0
2008-11-07,6.23,6.23,6.09,6.22,1800,1.29843963867127,1.29843963867127,1.26926121982473,1.29635546589652,8636.52007071781,0.0,1.0
2008-11-10,5.92,6.15,5.75,6.11,10900,1.23383028265392,1.28176625647325,1.19839934548312,1.27342956537424,52298.9270949022,0.0,1.0
2008-11-11,5.65,5.95,5.51,5.75,24100,1.17755761773559,1.24008280097818,1.14837919888904,1.19839934548312,115633.407613499,0.0,1.0
2008-11-12,5.74,5.85,5.34,5.8,21700,1.19631517270836,1.21924107323065,1.11294826171823,1.20882020935688,104118.047519209,0.0,1.0
2008-11-13,5.72,5.74,5.26,5.7,14200,1.19214682715886,1.19631517270836,1.09627487952021,1.18797848160935,68132.5472245513,0.0,1.0
2008-11-14,5.32,5.74,5.12,5.74,20800,1.10877991616873,1.19631517270836,1.06709646067366,1.19631517270836,99799.7874838498,0.0,1.0
2008-11-17,5.3,5.45,5.05,5.3,11300,1.10461157061922,1.13587416224052,1.05250725125039,1.10461157061922,54218.1537772839,0.0,1.0
2008-11-18,5.0,5.13,4.75,5.08,23100,1.04208638737662,1.06918063344842,0.989982068007793,1.05875976957465,110835.340907545,0.0,1.0
2008-11-19,4.29,5.3,4.25,4.94,24600,0.894110120369144,1.10461157061922,0.885773429270131,1.02958135072811,118032.440966476,0.0,1.0
2008-11-20,4.04,4.44,4.04,4.1,43400,0.842005801000313,0.925372711990443,0.842005801000313,0.854510837648832,208236.095038417,0.0,1.0
2008-11-21,3.85,4.19,3.62,4.01,45900,0.802406518280001,0.873268392621611,0.754470544460676,0.835753282676053,220231.261803303,0.0,1.0
2008-11-24,4.67,4.6916,3.89,3.89,51200,0.973308685809767,0.977810499003234,0.810743209379014,0.810743209379014,245661.015344861,0.0,1.0
2008-11-25,4.8,5.0,4.35,4.35,39300,1.00040293188156,1.04208638737662,0.906615157017663,0.906615157017663,188564.021544005,0.0,1.0
2008-11-26,5.24,5.25,4.65,4.65,21600,1.0921065339707,1.09419070674546,0.969140340260261,0.969140340260261,103638.240848614,0.0,1.0
2008-11-28,5.2199,5.29,5.01,5.22,26500,1.08791734669345,1.10252739784447,1.04417056015138,1.0879381884212,127148.767707789,0.0,1.0
2008-12-01,5.2049,5.28,5.03,5.28,50800,1.08479108753132,1.10044322506972,1.04833890570088,1.10044322506972,243741.788662479,0.0,1.0
2008-12-02,5.22,5.42,5.21,5.21,22800,1.0879381884212,1.12962164391626,1.08585401564644,1.08585401564644,109395.920895758,0.0,1.0
2008-12-03,5.49,5.5,5.22,5.22,16900,1.14421085333953,1.14629502611429,1.0879381884212,1.0879381884212,81087.3273306283,0.0,1.0
2008-12-04,5.22,6.19,5.2,5.49,72600,1.0879381884212,1.29010294757226,1.08376984287169,1.14421085333953,348339.642852282,0.0,1.0
2008-12-05,5.72,5.82,5.16,5.19,36000,1.19214682715886,1.21298855490639,1.07543315177268,1.08168567009694,172730.401414355,0.0,1.0
2008-12-08,5.75,6.433,5.41,5.8,49100,1.19839934548312,1.34074834599877,1.12753747114151,1.20882020935688,235585.075262357,0.0,1.0
2008-12-09,5.7,5.81,5.5,5.7,29800,1.18797848160935,1.21090438213164,1.14629502611429,1.18797848160935,142982.387837439,0.0,1.0
2008-12-10,5.75,6.2,5.49,5.49,47300,1.24008280097818,1.33713275931561,1.18400949171656,1.18400949171656,219320.032328055,0.2,1.0
2008-12-11,5.65,6.2,5.51,5.68,37500,1.21851614356987,1.33713275931561,1.18832282319822,1.22498614079236,173879.518230487,0.0,1.0
2008-12-12,5.08,5.8,5.02,5.8,28600,1.09558619634246,1.25086612968234,1.08264620189747,1.25086612968234,132612.112570452,0.0,1.0
2008-12-15,4.77,5.57,4.75,5.5,47800,1.02872955837668,1.20126281764321,1.02441622689502,1.18616615745739,221638.425904462,0.0,1.0
2008-12-16,5.25,5.36,4.76,4.76,36100,1.1322495139366,1.15597283708575,1.02657289263585,1.02657289263585,167388.01621655,0.0,1.0
2008-12-17,5.01,5.39,5.0,5.09,29300,1.08048953615664,1.16244283430824,1.07833287041581,1.0977428620833,135857.863577421,0.0,1.0
2008-12-18,5.27,5.36,5.06,5.06,43900,1.13656284541827,1.15597283708575,1.0912728648608,1.0912728648608,203554.95600849,0.0,1.0
2008-12-19,5.39,5.41,5.3,5.39,19500,1.16244283430824,1.16675616578991,1.14303284264076,1.16244283430824,90417.3494798539,0.0,1.0
2008-12-22,6.03,6.5,5.66,5.66,95100,1.30046944172147,1.40183273154055,1.2206728093107,1.2206728093107,440958.458232516,0.0,1.0
2008-12-23,5.84,6.09,5.65,6.09,26000,1.25949279264567,1.31340943616646,1.21851614356987,1.31340943616646,120556.465973138,0.0,1.0
2008-12-24,5.99,5.99,5.83,5.94,18300,1.29184277875814,1.29184277875814,1.25733612690484,1.28105945005398,84853.2048964781,0.0,1.0
2008-12-26,6.34,6.44,5.81,6.0,102500,1.36732607968725,1.38889273709557,1.25302279542317,1.29399944449897,475270.683163332,0.0,1.0
2008-12-29,5.72,6.15,5.6,6.09,46300,1.23361280375569,1.32634943061145,1.20773281486571,1.31340943616646,214683.245175242,0.0,1.0
2008-12-30,5.55,6.3804,5.45,5.82,50500,1.19694948616155,1.37603900928021,1.17538282875323,1.255179461164,234157.751217057,0.0,1.0
2008-12-31,5.55,5.74,5.52,5.6,20300,1.19694948616155,1.23792613523735,1.19047948893906,1.20773281486571,94126.779202104,0.0,1.0
2009-01-02,5.7836,5.8,5.51,5.63,26800,1.24732919786738,1.25086612968234,1.18832282319822,1.2142028120882,124265.895695388,0.0,1.0
2009-01-05,6.1,6.23,5.78,5.78,33000,1.31556610190729,1.3436027565381,1.24655279820068,1.24655279820068,153013.976042829,0.0,1.0
2009-01-06,6.17,6.32,5.91,6.1,55900,1.33066276209311,1.36301274820559,1.27458945283149,1.31556610190729,259196.401842247,0.0,1.0
2009-01-07,6.75,6.75,6.0,6.35,76600,1.45574937506135,1.45574937506135,1.29399944449897,1.36948274542808,355177.895905475,0.0,1.0
2009-01-08,6.8,6.88,6.66,6.7,16500,1.4665327037655,1.48378602969216,1.43633938339386,1.44496604635719,76506.9880214147,0.0,1.0
2009-01-09,6.5,6.93,6.23,6.88,45700,1.40183273154055,1.49456935839631,1.3436027565381,1.48378602969216,211901.172883555,0.0,1.0
2009-01-12,6.01,6.73,6.01,6.64,21800,1.29615611023981,1.45143604357968,1.29615611023981,1.4320260519122,101081.959931323,0.0,1.0
2009-01-13,6.06,6.372,5.85,6.08,19500,1.30693943894396,1.37422741005791,1.2616494583865,1.31125277042563,90417.3494798537,0.0,1.0
2009-01-14,6.2,6.37,5.69,6.05,32600,1.33713275931561,1.37379607690974,1.22714280653319,1.30478277320313,151159.261181703,0.0,1.0
2009-01-15,6.24,6.46,5.6,6.25,33800,1.34575942227893,1.39320606857723,1.20773281486571,1.34791608801976,156723.40576508,0.0,1.0
2009-01-16,6.1,6.47,6.06,6.43,36000,1.31556610190729,1.39536273431806,1.30693943894396,1.38673607135473,166924.337501268,0.0,1.0
2009-01-20,6.13,6.3,5.86,6.17,23000,1.32203609912978,1.35869941672392,1.26380612412733,1.33066276209311,106646.104514699,0.0,1.0
2009-01-21,6.6,6.62,5.92,6.3,29600,1.42339938894887,1.42771272043053,1.27674611857232,1.35869941672392,137248.899723265,0.0,1.0
2009-01-22,6.34,6.7,6.15,6.6,30700,1.36732607968725,1.44496604635719,1.32634943061145,1.42339938894887,142349.365591359,0.0,1.0
2009-01-23,6.35,6.6,5.95,6.34,25500,1.36948274542808,1.42339938894887,1.28321611579482,1.36732607968725,118238.072396732,0.0,1.0
2009-01-26,6.25,6.58,6.0,6.58,22000,1.34791608801976,1.41908605746721,1.29399944449897,1.41908605746721,102009.317361886,0.0,1.0
2009-01-27,5.86,6.4999,5.86,6.17,26600,1.26380612412733,1.40181116488315,1.26380612412733,1.33066276209311,123338.538264826,0.0,1.0
2009-01-28,5.71,6.0,5.6,6.0,44300,1.23145613801486,1.29399944449897,1.20773281486571,1.29399944449897,205409.670869615,0.0,1.0
2009-01-29,5.838,5.89,5.58,5.7,49000,1.2590614594975,1.27027612134983,1.20341948338405,1.22929947227402,227202.570487837,0.0,1.0
2009-01-30,5.57,5.85,5.52,5.85,11800,1.20126281764321,1.2616494583865,1.19047948893906,1.2616494583865,54714.0884031936,0.0,1.0
2009-02-02,5.5,5.6,5.5,5.55,17100,1.18616615745739,1.20773281486571,1.18616615745739,1.19694948616155,79289.0603131025,0.0,1.0
2009-02-03,5.76,5.91,5.43,5.54,25300,1.24223946671901,1.27458945283149,1.17106949727157,1.19479282042072,117310.714966169,0.0,1.0
2009-02-04,5.75,6.0988,5.75,5.8,17000,1.24008280097818,1.31530730201839,1.24008280097818,1.25086612968234,78825.3815978212,0.0,1.0
2009-02-05,6.07,6.26,5.63,5.65,26600,1.3090961046848,1.3500727537606,1.2142028120882,1.21851614356987,123338.538264825,0.0,1.0
2009-02-06,5.73,6.29,5.4584,6.25,19500,1.23576946949652,1.35654275098309,1.17719442797553,1.34791608801976,90417.3494798535,0.0,1.0
2009-02-09,5.83,6.07,5.61,5.61,23300,1.25733612690484,1.3090961046848,1.20988948060654,1.20988948060654,108037.140660543,0.0,1.0
2009-02-10,5.79,6.23,5.6,5.83,21400,1.24870946394151,1.3436027565381,1.20773281486571,1.25733612690484,99227.2450701982,0.0,1.0
2009-02-11,5.8,5.9799,5.51,5.7,14300,1.25086612968234,1.2896645463599,1.18832282319822,1.22929947227402,66306.056285226,0.0,1.0
2009-02-12,5.77,5.79,5.61,5.7,7400,1.24439613245985,1.24870946394151,1.20988948060654,1.22929947227402,34312.2249308161,0.0,1.0
2009-02-13,6.3,6.3,5.62,5.8,50400,1.35869941672392,1.35869941672392,1.21204614634737,1.25086612968234,233694.072501776,0.0,1.0
2009-02-17,5.97,6.26,5.7584,6.15,13100,1.28752944727648,1.3500727537606,1.24189440020048,1.32634943061145,60741.9117018503,0.0,1.0
2009-02-18,5.95,6.1172,5.75,5.97,8000,1.28321611579482,1.31927556698152,1.24008280097818,1.28752944727648,37094.2972225039,0.0,1.0
2009-02-19,5.56,6.16,5.52,5.88,15700,1.19910615190238,1.32850609635228,1.19047948893906,1.26811945560899,72797.5582991642,0.0,1.0
2009-02-20,5.232,5.53,4.95,5.53,41200,1.1283675156031,1.19263615467989,1.06754954171165,1.19263615467989,191035.630695896,0.0,1.0
2009-02-23,4.97,5.3,4.95,5.3,37500,1.07186287319332,1.14303284264076,1.06754954171165,1.14303284264076,173879.518230487,0.0,1.0
2009-02-24,5.33,5.39,4.95,5.0,37900,1.14950283986325,1.16244283430824,1.06754954171165,1.07833287041581,175734.233091613,0.0,1.0
2009-02-25,5.3,5.4,5.02,5.39,16400,1.14303284264076,1.16459950004908,1.08264620189747,1.16244283430824,76043.3093061332,0.0,1.0
2009-02-26,5.47,5.98,5.245,5.38,22900,1.1796961602349,1.28968611301731,1.13117118106619,1.16028616856741,106182.425799417,0.0,1.0
2009-02-27,5.65,5.92,5.07,5.27,65300,1.21851614356987,1.27674611857232,1.09342953060163,1.13656284541827,302782.201078688,0.0,1.0
2009-03-02,4.95,5.4,4.95,5.4,39300,1.06754954171165,1.16459950004908,1.06754954171165,1.16459950004908,182225.735105551,0.0,1.0
2009-03-03,4.42,4.7,4.26,4.65,55700,0.953246257447577,1.01363289819086,0.918739605594271,1.0028495694867,258269.044411684,0.0,1.0
2009-03-04,4.84,5.0,4.39,4.49,47300,1.04382621856251,1.07833287041581,0.946776260225082,0.968342917633399,219320.032328054,0.0,1.0
2009-03-05,4.22,4.93,4.21,4.66,32600,0.910112942630945,1.06323621022999,0.907956276890113,1.00500623522754,151159.261181704,0.0,1.0
2009-03-06,4.12,4.4,4.07,4.4,48400,0.888546285222629,0.948932925965914,0.87776295651847,0.948932925965914,224420.498196149,0.0,1.0
2009-03-09,3.9401,4.15,3.7501,3.76,45300,0.849747868545068,0.895016282445123,0.808771219469267,0.81090631855269,210046.458022429,0.0,1.0
2009-03-10,4.05,4.2,3.59,3.89,46000,0.873449625036807,0.905799611149282,0.774243000958552,0.838942973183501,213292.209029398,0.0,1.0
2009-03-11,4.25,4.57,4.02,4.05,46600,0.91658293985344,0.985596243560052,0.866979627814312,0.873449625036807,216074.281321086,0.0,1.0
2009-03-12,4.65,4.65,4.13,4.21,22300,1.0028495694867,1.0028495694867,0.89070295096346,0.907956276890113,103400.35350773,0.0,1.0
2009-03-13,4.43,4.65,4.24,4.65,21900,0.976969580596725,1.0254872572855,0.935067950729145,1.0254872572855,99304.013069417,0.1,1.0
2009-03-16,4.54,4.57,4.15,4.42,13700,1.00122841894111,1.00784446576231,0.915219810265555,0.974764231656326,62121.6885411423,0.0,1.0
2009-03-17,4.54,4.5501,4.45,4.45,12100,1.00122841894111,1.00345582137092,0.981380278477523,0.981380278477523,54866.6008283082,0.0,1.0
2009-03-18,4.6,4.65,4.49,4.5436,18900,1.01446051258351,1.0254872572855,0.990201674239119,1.00202234455966,85700.7236078527,0.0,1.0
2009-03-19,4.77,4.9,4.6,4.81,27100,1.05195144457029,1.08062098079547,1.01446051258351,1.06077284033188,122883.048136128,0.0,1.0
2009-03-20,4.49,4.9,4.49,4.7,29400,0.990201674239119,1.08062098079547,0.990201674239119,1.0365140019875,133312.236723327,0.0,1.0
2009-03-23,5.6,5.6,4.53,4.7,52300,1.2349954066234,1.2349954066234,0.999023070000714,1.0365140019875,237150.679613265,0.0,1.0
2009-03-24,5.2,5.42,4.73,5.38,26800,1.14678144900744,1.19529912569622,1.04313004880869,1.18647772993462,121522.719189972,0.0,1.0
2009-03-25,5.1,5.38,4.99,5.05,15000,1.12472795960345,1.18647772993462,1.10046912125906,1.11370121490146,68016.44730782,0.0,1.0
2009-03-26,5.35,5.68,4.8634,5.26,53400,1.17986168311343,1.25263819814659,1.07254940367361,1.16001354264984,242138.552415838,0.0,1.0
2009-03-27,5.57,5.68,5.13,5.49,26600,1.2283793598022,1.25263819814659,1.13134400642465,1.21073656827901,120615.833225867,0.0,1.0
2009-03-30,5.11,5.31,5.02,5.31,10300,1.12693330854385,1.17104028735183,1.10708516808026,1.17104028735183,46704.6271513697,0.0,1.0
2009-03-31,5.2916,5.49,4.66,5.09,37500,1.1669824453015,1.21073656827901,1.0276926062259,1.12252261066305,170041.118269549,0.0,1.0
2009-04-01,5.18,5.24,4.72,5.12,15600,1.14237075112664,1.15560284476904,1.04092469986829,1.12913865748425,70737.1052001329,0.0,1.0
2009-04-02,4.7,5.28,4.69,5.17,34500,1.0365140019875,1.16442424053063,1.0343086530471,1.14016540218625,156437.828807985,0.0,1.0
2009-04-03,4.81,4.94,4.76,4.8,6800,1.06077284033188,1.08944237655707,1.04974609562989,1.05856749139149,30834.1227795451,0.0,1.0
2009-04-06,4.97,5.18,4.81,4.81,11400,1.09605842337827,1.14237075112664,1.06077284033188,1.06077284033188,51692.4999539429,0.0,1.0
2009-04-07,5.05,5.0696,4.95,4.97,4900,1.11370121490146,1.11802369882464,1.09164772549747,1.09605842337827,22218.7061205545,0.0,1.0
2009-04-08,5.14,5.52,5.04,5.2,11800,1.13354935536505,1.21735261510021,1.11149586596106,1.14678144900744,53506.2718821516,0.0,1.0
2009-04-09,5.02,5.42,4.92,5.23,14100,1.10708516808026,1.19529912569622,1.08503167867627,1.15339749582864,63935.4604693507,0.0,1.0
2009-04-13,4.84,5.13,4.65,4.83,35900,1.06738888715308,1.13134400642465,1.0254872572855,1.06518353821268,162786.030556716,0.0,1.0
2009-04-14,4.6,4.94,4.6,4.74,39400,1.01446051258351,1.08944237655707,1.01446051258351,1.04533539774909,178656.53492854,0.0,1.0
2009-04-15,4.6,4.95,4.59,4.6,35000,1.01446051258351,1.09164772549747,1.01225516364311,1.01446051258351,158705.043718246,0.0,1.0
2009-04-16,4.74,4.82,4.61,4.61,13300,1.04533539774909,1.06297818927228,1.01666586152391,1.01666586152391,60307.9166129337,0.0,1.0
2009-04-17,4.82,5.24,4.62,4.62,17400,1.06297818927228,1.15560284476904,1.0188712104643,1.0188712104643,78899.0788770713,0.0,1.0
2009-04-20,4.71,4.84,4.7,4.82,7100,1.03871935092789,1.06738888715308,1.0365140019875,1.06297818927228,32194.4517257015,0.0,1.0
2009-04-21,4.71,4.77,4.5,4.65,26900,1.03871935092789,1.05195144457029,0.992407023179517,1.0254872572855,121976.162172024,0.0,1.0
2009-04-22,4.5801,4.79,4.55,4.6,33400,1.01007186819211,1.05636214245109,1.00343376788151,1.01446051258351,151449.956005413,0.0,1.0
2009-04-23,4.62,4.71,4.6,4.6,15000,1.0188712104643,1.03871935092789,1.01446051258351,1.01446051258351,68016.4473078202,0.0,1.0
2009-04-24,4.675,4.72,4.61,4.61,7900,1.0310006296365,1.04092469986829,1.01666586152391,1.01666586152391,35821.9955821184,0.0,1.0
2009-04-27,4.85,5.08,4.66,4.7,16500,1.06959423609348,1.12031726172266,1.0276926062259,1.0365140019875,74818.0920386018,0.0,1.0
2009-04-28,4.96,5.09,4.71,4.84,37400,1.09385307443787,1.12252261066305,1.03871935092789,1.06738888715308,169587.675287497,0.0,1.0
2009-04-29,5.0125,5.03,4.91,5.0,3600,1.10543115637496,1.10929051702066,1.08282632973587,1.10267447019946,16323.9473538768,0.0,1.0
2009-04-30,4.83,4.99,4.7111,4.99,26900,1.06518353821268,1.10046912125906,1.03896193931134,1.10046912125906,121976.162172024,0.0,1.0
2009-05-01,4.86,5.13,4.6,4.78,28700,1.07179958503388,1.13134400642465,1.01446051258351,1.05415679351069,130138.135848962,0.0,1.0
2009-05-04,4.83,5.25,4.765,4.79,27200,1.06518353821268,1.15780819370944,1.05084877010009,1.05636214245109,123336.49111818,0.0,1.0
2009-05-05,4.86,4.9064,4.8,4.86,13200,1.07179958503388,1.08203240411733,1.05856749139149,1.07179958503388,59854.4736308814,0.0,1.0
2009-05-06,4.98,5.09,4.82,4.82,15800,1.09826377231867,1.12252261066305,1.06297818927228,1.06297818927228,71643.9911642366,0.0,1.0
2009-05-07,4.96,5.15,4.95,5.15,2500,1.09385307443787,1.13575470430545,1.09164772549747,1.13575470430545,11336.0745513033,0.0,1.0
2009-05-08,5.03,5.15,4.88,4.91,10100,1.10929051702066,1.13575470430545,1.07621028291468,1.08282632973587,45797.7411872654,0.0,1.0
2009-05-11,5.22,5.25,4.69,4.88,15600,1.15119214688824,1.15780819370944,1.0343086530471,1.07621028291468,70737.1052001327,0.0,1.0
2009-05-12,5.03,5.19,4.7301,5.15,25300,1.10929051702066,1.14457610006704,1.0431521022981,1.13575470430545,114721.07445919,0.0,1.0
2009-05-13,4.83,4.86,4.75,4.85,4700,1.06518353821268,1.07179958503388,1.04754074668949,1.06959423609348,21311.8201564503,0.0,1.0
2009-05-14,4.87,4.9,4.78,4.81,6300,1.07400493397428,1.08062098079547,1.05415679351069,1.06077284033188,28566.9078692843,0.0,1.0
2009-05-15,4.78,5.0,4.71,4.77,22200,1.05415679351069,1.10267447019946,1.03871935092789,1.05195144457029,100664.342015573,0.0,1.0
2009-05-18,4.9,4.95,4.8,4.86,15300,1.08062098079547,1.09164772549747,1.05856749139149,1.07179958503388,69376.7762539765,0.0,1.0
2009-05-19,5.05,5.07,4.8,4.88,19000,1.11370121490146,1.11811191278226,1.05856749139149,1.07621028291468,86154.166589905,0.0,1.0
2009-05-20,4.9,5.01,4.85,4.95,24500,1.08062098079547,1.10487981913986,1.06959423609348,1.09164772549747,111093.530602773,0.0,1.0
2009-05-21,5.05,5.0778,4.805,4.91,20500,1.11370121490146,1.11983208495577,1.05967016586168,1.08282632973587,92955.811320687,0.0,1.0
2009-05-22,4.9,5.08,4.86,5.08,28800,1.08062098079547,1.12031726172266,1.07179958503388,1.12031726172266,130591.578831015,0.0,1.0
2009-05-26,4.92,5.01,4.84,4.84,3900,1.08503167867627,1.10487981913986,1.06738888715308,1.06738888715308,17684.2763000332,0.0,1.0
2009-05-27,4.98,5.03,4.92,5.01,11000,1.09826377231867,1.10929051702066,1.08503167867627,1.10487981913986,49878.7280257344,0.0,1.0
2009-05-28,5.07,5.08,4.97,4.98,29200,1.11811191278226,1.12031726172266,1.09605842337827,1.09826377231867,132405.350759222,0.0,1.0
2009-05-29,5.08,5.09,4.9901,5.07,17000,1.12031726172266,1.12252261066305,1.10049117474847,1.11811191278226,77085.3069488622,0.0,1.0
2009-06-01,5.04,5.2,4.96,5.09,21000,1.11149586596106,1.14678144900744,1.09385307443787,1.12252261066305,95223.0262309478,0.0,1.0
2009-06-02,5.2268,5.2268,4.96,5.02,12800,1.15269178416771,1.15269178416771,1.09385307443787,1.10708516808026,58040.701702673,0.0,1.0
2009-06-03,5.0363,5.1999,5.03,5.04,10800,1.11067988685311,1.14675939551804,1.10929051702066,1.11149586596106,48971.8420616304,0.0,1.0
2009-06-04,5.2092,5.23,5.1233,5.2,21800,1.14881037003261,1.15339749582864,1.12986642263458,1.14678144900744,98850.5700873648,0.0,1.0
2009-06-05,5.24,5.24,5.08,5.23,9900,1.15560284476904,1.15560284476904,1.12031726172266,1.15339749582864,44890.855223161,0.0,1.0
2009-06-08,5.2392,5.25,5.08,5.25,15700,1.15542641685381,1.15780819370944,1.12031726172266,1.15780819370944,71190.5481821845,0.0,1.0
2009-06-09,5.06,5.29,4.99,5.2,21200,1.11590656384186,1.16662958947103,1.10046912125906,1.14678144900744,96129.9121950518,0.0,1.0
2009-06-10,5.13,5.13,5.0,5.04,21100,1.13134400642465,1.13134400642465,1.10267447019946,1.11149586596106,95676.4692129999,0.0,1.0
2009-06-11,5.2,5.23,5.13,5.13,17800,1.14678144900744,1.15339749582864,1.13134400642465,1.13134400642465,80712.8508052797,0.0,1.0
2009-06-12,5.11,5.11,5.0,5.08,22700,1.14898679794784,1.14898679794784,1.12425322695483,1.14224127858611,100955.903242037,0.1,1.0
2009-06-15,5.0,5.23,4.95,5.08,20000,1.12425322695483,1.17596887539476,1.11301069468529,1.14224127858611,88947.932371839,0.0,1.0
2009-06-16,4.97,5.2,4.91,5.09,16600,1.11750770759311,1.16922335603303,1.10401666886965,1.14448978504002,73826.7838686258,0.0,1.0
2009-06-17,5.03,5.05,5.03,5.04,5300,1.13099874631656,1.13549575922438,1.13099874631656,1.13324725277047,23571.2020785373,0.0,1.0
2009-06-18,5.29,5.29,5.1,5.1,17400,1.18945991411822,1.18945991411822,1.14673829149393,1.14673829149393,77384.7011634993,0.0,1.0
2009-06-19,5.07,5.2138,4.96,5.16,24100,1.1399927721322,1.17232629493942,1.1152592011392,1.16022933021739,107182.258508066,0.0,1.0
2009-06-22,4.98,5.11,4.91,5.04,16300,1.11975621404702,1.14898679794784,1.10401666886965,1.13324725277047,72492.5648830482,0.0,1.0
2009-06-23,5.05,5.08,4.93,4.98,10600,1.13549575922438,1.14224127858611,1.10851368177747,1.11975621404702,47142.4041570746,0.0,1.0
2009-06-24,5.17,5.21,4.99,4.99,14300,1.1624778366713,1.17147186248694,1.12200472050093,1.12200472050093,63597.7716458646,0.0,1.0
2009-06-25,5.06,5.1,5.05,5.08,3800,1.13774426567829,1.14673829149393,1.13549575922438,1.14224127858611,16900.1071506494,0.0,1.0
2009-06-26,5.2,5.2,5.07,5.19,11100,1.16922335603303,1.16922335603303,1.1399927721322,1.16697484957912,49366.1024663704,0.0,1.0
2009-06-29,5.03,5.14,5.01,5.12,16300,1.13099874631656,1.15573231730957,1.12650173340874,1.15123530440175,72492.5648830487,0.0,1.0
2009-06-30,4.98,5.08,4.96,5.04,7500,1.11975621404702,1.14224127858611,1.1152592011392,1.13324725277047,33355.4746394394,0.0,1.0
2009-07-01,5.0,5.06,4.93,4.93,17800,1.12425322695483,1.13774426567829,1.10851368177747,1.10851368177747,79163.6598109367,0.0,1.0
2009-07-02,5.0,5.0,4.95,5.0,2900,1.12425322695483,1.12425322695483,1.11301069468529,1.12425322695483,12897.4501939167,0.0,1.0
2009-07-06,4.98,4.98,4.8699,4.92,11200,1.11975621404702,1.11975621404702,1.09500015798947,1.10626517532356,49810.8421282294,0.0,1.0
2009-07-07,4.93,5.009,4.91,4.94,9800,1.10851368177747,1.12627688276335,1.10401666886965,1.11076218823138,43584.4868622008,0.0,1.0
2009-07-08,4.93,4.95,4.76,4.89,18700,1.10851368177747,1.11301069468529,1.070289072061,1.09951965596183,83166.3167676689,0.0,1.0
2009-07-09,4.85,5.08,4.85,4.87,27400,1.09052563014619,1.14224127858611,1.09052563014619,1.09502264305401,121858.667349419,0.0,1.0
2009-07-10,4.8,4.89,4.77,4.89,14800,1.07928309787664,1.09951965596183,1.07253757851491,1.09951965596183,65821.4699551607,0.0,1.0
2009-07-13,4.8572,4.91,4.85,4.85,3200,1.092144554793,1.10401666886965,1.09052563014619,1.09052563014619,14231.6691794942,0.0,1.0
2009-07-14,4.81,5.0,4.8,4.8301,17700,1.08153160433055,1.12425322695483,1.07928309787664,1.08605110230291,78718.9201490773,0.0,1.0
2009-07-15,4.97,5.01,4.81,4.81,9100,1.11750770759311,1.12650173340874,1.08153160433055,1.08153160433055,40471.3092291864,0.0,1.0
2009-07-16,4.96,4.98,4.85,4.97,4300,1.1152592011392,1.11975621404702,1.09052563014619,1.11750770759311,19123.8054599452,0.0,1.0
2009-07-17,5.05,5.05,4.98,4.99,7700,1.13549575922438,1.13549575922438,1.11975621404702,1.12200472050093,34244.953963158,0.0,1.0
2009-07-20,5.06,5.06,4.9208,4.97,22000,1.13774426567829,1.13774426567829,1.10644505583987,1.11750770759311,97842.7256090227,0.0,1.0
2009-07-21,5.08,5.08,5.01,5.04,18100,1.14224127858611,1.14224127858611,1.12650173340874,1.13324725277047,80497.8787965141,0.0,1.0
2009-07-22,5.05,5.23,4.92,5.08,26300,1.13549575922438,1.17596887539476,1.10626517532356,1.14224127858611,116966.531068968,0.0,1.0
2009-07-23,5.15,5.2192,5.05,5.05,17200,1.15798082376348,1.17354048842453,1.13549575922438,1.13549575922438,76495.2218397812,0.0,1.0
2009-07-24,5.25,5.25,5.135,5.15,21200,1.18046588830258,1.18046588830258,1.15460806408262,1.15798082376348,94284.8083141487,0.0,1.0
2009-07-27,5.24,5.25,5.12,5.24,29300,1.17821738184867,1.18046588830258,1.15123530440175,1.17821738184867,130308.720924743,0.0,1.0
2009-07-28,5.32,5.35,5.07,5.23,30800,1.19620543347994,1.20295095284167,1.1399927721322,1.17596887539476,136979.815852632,0.0,1.0
2009-07-29,5.18,5.29,5.18,5.29,2400,1.16472634312521,1.18945991411822,1.16472634312521,1.18945991411822,10673.7518846206,0.0,1.0
2009-07-30,5.23,5.288,5.18,5.18,23700,1.17596887539476,1.18901021282743,1.16472634312521,1.16472634312521,105403.299860629,0.0,1.0
2009-07-31,5.24,5.27,5.23,5.26,4800,1.17821738184867,1.1849629012104,1.17596887539476,1.18271439475649,21347.5037692412,0.0,1.0
2009-08-03,5.4985,5.54,5.28,5.28,14400,1.23634127368223,1.24567257546596,1.18721140766431,1.18721140766431,64042.5113077239,0.0,1.0
2009-08-04,5.45,5.4599,5.35,5.39,17700,1.22543601738077,1.22766203877014,1.20295095284167,1.21194497865731,78718.9201490772,0.0,1.0
2009-08-05,5.29,5.4008,5.16,5.4,21900,1.18945991411822,1.21437336562753,1.16022933021739,1.21419348511122,97397.9859471629,0.0,1.0
2009-08-06,5.29,5.366,5.14,5.29,12300,1.18945991411822,1.20654856316793,1.15573231730957,1.18945991411822,54702.9784086805,0.0,1.0
2009-08-07,5.4,5.44,5.29,5.29,17800,1.21419348511122,1.22318751092686,1.18945991411822,1.18945991411822,79163.6598109365,0.0,1.0
2009-08-10,5.4,5.42,5.22,5.36,13700,1.21419348511122,1.21869049801904,1.17372036894085,1.20519945929558,60929.3336747096,0.0,1.0
2009-08-11,5.48,5.48,5.26,5.4,16800,1.2321815367425,1.2321815367425,1.18271439475649,1.21419348511122,74716.2631923444,0.0,1.0
2009-08-12,5.48,5.51,5.3625,5.46,23600,1.2321815367425,1.23892705610423,1.20576158590906,1.22768452383468,104958.56019877,0.0,1.0
2009-08-13,5.51,5.54,5.48,5.54,3600,1.23892705610423,1.24567257546596,1.2321815367425,1.24567257546596,16010.6278269309,0.0,1.0
2009-08-14,5.45,5.54,5.2,5.54,11800,1.22543601738077,1.24567257546596,1.16922335603303,1.24567257546596,52479.2800993848,0.0,1.0
2009-08-17,5.38,5.49,5.22,5.37,14800,1.2096964722034,1.23443004319641,1.17372036894085,1.20744796574949,65821.4699551607,0.0,1.0
2009-08-18,5.43,5.46,5.38,5.38,5900,1.22093900447295,1.22768452383468,1.2096964722034,1.2096964722034,26239.6400496924,0.0,1.0
2009-08-19,5.45,5.47,5.3317,5.44,12000,1.22543601738077,1.22993303028859,1.19883618603102,1.22318751092686,53368.7594231032,0.0,1.0
2009-08-20,5.43,5.48,5.4,5.41,7000,1.22093900447295,1.2321815367425,1.21419348511122,1.21644199156513,31131.7763301435,0.0,1.0
2009-08-21,5.47,5.51,5.45,5.45,15700,1.22993303028859,1.23892705610423,1.22543601738077,1.22543601738077,69824.1269118933,0.0,1.0
2009-08-24,5.47,5.52,5.47,5.49,22500,1.22993303028859,1.24117556255814,1.22993303028859,1.23443004319641,100066.423918318,0.0,1.0
2009-08-25,5.5,5.52,5.42,5.46,9600,1.23667854965032,1.24117556255814,1.21869049801904,1.22768452383468,42695.0075384825,0.0,1.0
2009-08-26,5.46,5.5,5.36,5.45,36000,1.22768452383468,1.23667854965032,1.20519945929558,1.22543601738077,160106.278269309,0.0,1.0
2009-08-27,5.43,5.4992,5.4,5.4,36900,1.22093900447295,1.23649866913401,1.21419348511122,1.21419348511122,164108.935226042,0.0,1.0
2009-08-28,5.4,5.48,5.34,5.35,17300,1.21419348511122,1.2321815367425,1.20070244638776,1.20295095284167,76939.9615016405,0.0,1.0
2009-08-31,5.42,5.43,5.38,5.41,5900,1.21869049801904,1.22093900447295,1.2096964722034,1.21644199156513,26239.6400496924,0.0,1.0
2009-09-01,5.33,5.47,5.23,5.3,38000,1.19845393993385,1.22993303028859,1.17596887539476,1.19170842057212,169001.071506494,0.0,1.0
2009-09-02,5.34,5.37,5.31,5.37,4100,1.20070244638776,1.20744796574949,1.19395692702603,1.20744796574949,18234.326136227,0.0,1.0
2009-09-03,5.37,5.39,5.33,5.33,14800,1.20744796574949,1.21194497865731,1.19845393993385,1.19845393993385,65821.4699551607,0.0,1.0
2009-09-04,5.42,5.42,5.37,5.37,12900,1.21869049801904,1.21869049801904,1.20744796574949,1.20744796574949,57371.416379836,0.0,1.0
2009-09-08,5.47,5.49,5.4499,5.45,21000,1.22993303028859,1.23443004319641,1.22541353231623,1.22543601738077,93395.3289904305,0.0,1.0
2009-09-09,5.5,5.51,5.46,5.46,8900,1.23667854965032,1.23892705610423,1.22768452383468,1.22768452383468,39581.8299054681,0.0,1.0
2009-09-10,5.55,5.57,5.46,5.46,16300,1.24792108191987,1.25241809482769,1.22768452383468,1.22768452383468,72492.5648830483,0.0,1.0
2009-09-11,5.53,5.59,5.51,5.51,8700,1.24342406901205,1.25691510773551,1.23892705610423,1.23892705610423,38692.3505817497,0.0,1.0
2009-09-14,5.47,5.47,5.397,5.42,5700,1.25241809482769,1.25241809482769,1.23570392281262,1.24097003180367,24895.04114382,0.1,1.0
2009-09-15,5.45,5.51,5.37,5.46,30400,1.24783886961808,1.2615765452469,1.22952196877965,1.25012848222288,132773.55276704,0.0,1.0
2009-09-16,5.5685,5.58,5.46,5.46,15600,1.274970778985,1.27760383348053,1.25012848222288,1.25012848222288,68133.7968146657,0.0,1.0
2009-09-17,5.56,5.61,5.5,5.5,26600,1.27302460827092,1.28447267129494,1.2592869326421,1.2592869326421,116176.85867116,0.0,1.0
2009-09-18,5.6,5.67,5.57,5.67,12600,1.28218305869014,1.29821034692376,1.27531422087572,1.29821034692376,55031.1435810758,0.0,1.0
2009-09-21,5.54,5.54,5.49,5.5,8800,1.26844538306131,1.26844538306131,1.25699732003729,1.2592869326421,38434.449485196,0.0,1.0
2009-09-22,5.63,5.66,5.5401,5.59,28700,1.28905189650455,1.29592073431896,1.26846827918736,1.27989344608533,125348.715934673,0.0,1.0
2009-09-23,5.69,5.69,5.6,5.65,26000,1.30278957213337,1.30278957213337,1.28218305869014,1.29363112171415,113556.328024442,0.0,1.0
2009-09-24,5.69,5.69,5.59,5.63,77400,1.30278957213337,1.30278957213337,1.27989344608533,1.28905189650455,338048.45342661,0.0,1.0
2009-09-25,5.69,5.69,5.63,5.63,34600,1.30278957213337,1.30278957213337,1.28905189650455,1.28905189650455,151117.267294066,0.0,1.0
2009-09-28,6.01,6.01,5.68,5.68,69700,1.37605717548709,1.37605717548709,1.30049995952857,1.30049995952857,304418.310127063,0.0,1.0
2009-09-29,5.7,6.05,5.7,6.05,25500,1.30507918473817,1.38521562590631,1.30507918473817,1.38521562590631,111372.552485511,0.0,1.0
2009-09-30,5.69,5.74,5.62,5.69,16500,1.30278957213337,1.31423763515739,1.28676228389974,1.30278957213337,72064.5927847423,0.0,1.0
2009-10-01,5.66,5.73,5.61,5.61,12000,1.29592073431896,1.31194802255259,1.28447267129494,1.28447267129494,52410.612934358,0.0,1.0
2009-10-02,5.6,5.66,5.58,5.65,19300,1.28218305869014,1.29592073431896,1.27760383348053,1.29363112171415,84293.7358027589,0.0,1.0
2009-10-05,5.69,5.69,5.6,5.6,14300,1.30278957213337,1.30278957213337,1.28218305869014,1.28218305869014,62455.9804134434,0.0,1.0
2009-10-06,5.7,5.73,5.63,5.66,21900,1.30507918473817,1.31194802255259,1.28905189650455,1.29592073431896,95649.3686052037,0.0,1.0
2009-10-07,5.67,5.73,5.66,5.66,13000,1.29821034692376,1.31194802255259,1.29592073431896,1.29592073431896,56778.1640122213,0.0,1.0
2009-10-08,5.7,5.75,5.7,5.75,10900,1.30507918473817,1.31652724776219,1.30507918473817,1.31652724776219,47606.3067487087,0.0,1.0
2009-10-09,5.61,5.73,5.6,5.67,25400,1.28447267129494,1.31194802255259,1.28218305869014,1.29821034692376,110935.797377725,0.0,1.0
2009-10-12,5.67,5.71,5.63,5.63,7400,1.29821034692376,1.30736879734298,1.28905189650455,1.28905189650455,32319.8779761875,0.0,1.0
2009-10-13,5.692,5.75,5.63,5.66,12400,1.30324749465433,1.31652724776219,1.28905189650455,1.29592073431896,54157.6333655034,0.0,1.0
2009-10-14,5.73,5.9,5.7,5.9,18500,1.31194802255259,1.35087143683425,1.30507918473817,1.35087143683425,80799.6949404684,0.0,1.0
2009-10-15,5.74,5.77,5.67,5.72,11600,1.31423763515739,1.3211064729718,1.29821034692376,1.30965840994778,50663.5925032128,0.0,1.0
2009-10-16,5.71,5.76,5.7,5.75,7400,1.30736879734298,1.318816860367,1.30507918473817,1.31652724776219,32319.8779761874,0.0,1.0
2009-10-19,5.804,5.81,5.7,5.7,8100,1.32889115582813,1.33026492339102,1.30507918473817,1.30507918473817,35377.1637306918,0.0,1.0
2009-10-20,5.76,5.84,5.7245,5.84,7800,1.318816860367,1.33713376120543,1.31068873561994,1.33713376120543,34066.8984073327,0.0,1.0
2009-10-21,5.8,5.8,5.74,5.75,10600,1.32797531078621,1.32797531078621,1.31423763515739,1.31652724776219,46296.0414253497,0.0,1.0
2009-10-22,5.81,5.82,5.73,5.75,14300,1.33026492339102,1.33255453599582,1.31194802255259,1.31652724776219,62455.9804134432,0.0,1.0
2009-10-23,5.7625,5.82,5.76,5.81,7600,1.3193892635182,1.33255453599582,1.318816860367,1.33026492339102,33193.38819176,0.0,1.0
2009-10-26,5.72,5.82,5.71,5.76,23200,1.30965840994778,1.33255453599582,1.30736879734298,1.318816860367,101327.185006426,0.0,1.0
2009-10-27,5.6896,5.71,5.61,5.7,31300,1.30269798762918,1.30736879734298,1.28447267129494,1.30507918473817,136704.348737117,0.0,1.0
2009-10-28,5.53,5.73,5.52,5.63,26800,1.26615577045651,1.31194802255259,1.2638661578517,1.28905189650455,117050.368886733,0.0,1.0
2009-10-29,5.64,5.8,5.53,5.53,42000,1.29134150910935,1.32797531078621,1.26615577045651,1.26615577045651,183437.145270253,0.0,1.0
2009-10-30,5.55,5.79,5.54,5.64,22300,1.27073499566612,1.32568569818141,1.26844538306131,1.29134150910935,97396.3890363485,0.0,1.0
2009-11-02,5.55,5.61,5.51,5.53,21200,1.27073499566612,1.28447267129494,1.2615765452469,1.26615577045651,92592.082850699,0.0,1.0
2009-11-03,5.55,5.6,5.44,5.54,15700,1.27073499566612,1.28218305869014,1.24554925701327,1.26844538306131,68570.5519224516,0.0,1.0
2009-11-04,5.51,5.609,5.49,5.59,15200,1.2615765452469,1.28424371003446,1.25699732003729,1.27989344608533,66386.7763835203,0.0,1.0
2009-11-05,5.544,5.58,5.49,5.56,5900,1.26936122810323,1.27760383348053,1.25699732003729,1.27302460827092,25768.5513593928,0.0,1.0
2009-11-06,5.57,5.63,5.46,5.46,24200,1.27531422087572,1.28905189650455,1.25012848222288,1.25012848222288,105694.736084289,0.0,1.0
2009-11-09,5.68,5.68,5.6,5.62,5900,1.30049995952857,1.30049995952857,1.28218305869014,1.28676228389974,25768.5513593926,0.0,1.0
2009-11-10,5.65,5.74,5.65,5.74,8700,1.29363112171415,1.31423763515739,1.29363112171415,1.31423763515739,37997.6943774097,0.0,1.0
2009-11-11,5.65,5.76,5.63,5.76,12300,1.29363112171415,1.318816860367,1.28905189650455,1.318816860367,53720.8782577172,0.0,1.0
2009-11-12,5.6076,5.69,5.43,5.61,8700,1.28392316426979,1.30278957213337,1.24325964440847,1.28447267129494,37997.6943774095,0.0,1.0
2009-11-13,5.57,5.65,5.57,5.65,10500,1.27531422087572,1.29363112171415,1.27531422087572,1.29363112171415,45859.2863175634,0.0,1.0
2009-11-16,5.61,5.68,5.56,5.56,21300,1.28447267129494,1.30049995952857,1.27302460827092,1.27302460827092,93028.8379584855,0.0,1.0
2009-11-17,5.54,5.65,5.4,5.6,31400,1.26844538306131,1.29363112171415,1.23639080659406,1.28218305869014,137141.103844904,0.0,1.0
2009-11-18,5.68,5.7,5.52,5.52,27500,1.30049995952857,1.30507918473817,1.2638661578517,1.2638661578517,120107.654641237,0.0,1.0
2009-11-19,5.7,5.7,5.47,5.66,11900,1.30507918473817,1.30507918473817,1.25241809482769,1.29592073431896,51973.8578265719,0.0,1.0
2009-11-20,5.68,5.7,5.6,5.7,13000,1.30049995952857,1.30507918473817,1.28218305869014,1.30507918473817,56778.1640122211,0.0,1.0
2009-11-23,5.72,5.76,5.55,5.69,33500,1.30965840994778,1.318816860367,1.27073499566612,1.30278957213337,146312.961108416,0.0,1.0
2009-11-24,5.68,5.73,5.66,5.69,16400,1.30049995952857,1.31194802255259,1.29592073431896,1.30278957213337,71627.8376769558,0.0,1.0
2009-11-25,5.7175,5.73,5.65,5.73,12300,1.30908600679658,1.31194802255259,1.29363112171415,1.31194802255259,53720.878257717,0.0,1.0
2009-11-27,5.66,5.69,5.54,5.64,5400,1.29592073431896,1.30278957213337,1.26844538306131,1.29134150910935,23584.7758204611,0.0,1.0
2009-11-30,5.67,5.6882,5.55,5.67,15100,1.29821034692376,1.30237744186451,1.27073499566612,1.29821034692376,65950.021275734,0.0,1.0
2009-12-01,5.69,5.74,5.69,5.72,28100,1.30278957213337,1.31423763515739,1.30278957213337,1.30965840994778,122728.185287955,0.0,1.0
2009-12-02,5.77,5.77,5.69,5.69,21900,1.3211064729718,1.3211064729718,1.30278957213337,1.30278957213337,95649.3686052035,0.0,1.0
2009-12-03,5.758,5.78,5.728,5.78,15600,1.31835893784604,1.3233960855766,1.31149010003162,1.3233960855766,68133.7968146653,0.0,1.0
2009-12-04,5.75,5.79,5.71,5.79,20400,1.31652724776219,1.32568569818141,1.30736879734298,1.32568569818141,89098.0419884089,0.0,1.0
2009-12-07,5.8,5.82,5.64,5.76,51500,1.32797531078621,1.33255453599582,1.29134150910935,1.318816860367,224928.880509954,0.0,1.0
2009-12-08,5.76,5.8,5.636,5.8,24600,1.318816860367,1.32797531078621,1.29042566406743,1.32797531078621,107441.756515434,0.0,1.0
2009-12-09,5.79,5.8,5.74,5.76,17700,1.32568569818141,1.32797531078621,1.31423763515739,1.318816860367,77305.654078178,0.0,1.0
2009-12-10,5.67,5.72,5.6,5.72,24600,1.32568569818141,1.33737604825355,1.3093192080804,1.33737604825355,105214.984359674,0.12,1.0
2009-12-11,5.6501,5.74,5.61,5.74,19000,1.32103293885269,1.34205218828241,1.31165727809483,1.34205218828241,81263.6058062523,0.0,1.0
2009-12-14,5.73,5.75,5.68,5.68,20100,1.33971411826798,1.34439025829684,1.32802376819584,1.32802376819584,85968.3408792459,0.0,1.0
2009-12-15,5.64,5.75,5.63,5.74,27100,1.31867148813812,1.34439025829684,1.31633341812369,1.34205218828241,115907.564071023,0.0,1.0
2009-12-16,5.73,5.79,5.6,5.6,36600,1.33971411826798,1.35374253835456,1.3093192080804,1.3093192080804,156539.366974149,0.0,1.0
2009-12-17,5.6855,5.76,5.59,5.75,23000,1.32930970670377,1.34672832831127,1.30698113806597,1.34439025829684,98371.7333444106,0.0,1.0
2009-12-18,5.69,5.76,5.65,5.65,37900,1.33036183821027,1.34672832831127,1.32100955815255,1.32100955815255,162099.50842405,0.0,1.0
2009-12-21,5.76,5.76,5.65,5.65,36200,1.34672832831127,1.34672832831127,1.32100955815255,1.32100955815255,154828.554220333,0.0,1.0
2009-12-22,5.84,5.87,5.69,5.69,55400,1.36543288842671,1.37244709846999,1.33036183821027,1.33036183821027,236947.566403492,0.0,1.0
2009-12-23,5.84,5.87,5.799,5.87,13200,1.36543288842671,1.37244709846999,1.35584680136755,1.37244709846999,56456.8208759223,0.0,1.0
2009-12-24,5.9,5.98,5.83,5.83,14600,1.37946130851328,1.39816586862872,1.36309481841228,1.36309481841228,62444.665514278,0.0,1.0
2009-12-28,5.72,5.94,5.65,5.86,40400,1.33737604825355,1.388813588571,1.32100955815255,1.37010902845556,172792.0881354,0.0,1.0
2009-12-29,5.91,5.92,5.57,5.77,168000,1.38179937852771,1.38413744854214,1.30230499803712,1.3490663983257,718541.35660265,0.0,1.0
2009-12-30,5.8,5.891,5.7,5.89,24700,1.35608060836899,1.3773570455003,1.3326999082247,1.37712323849885,105642.687548128,0.0,1.0
2009-12-31,5.8288,5.83,5.75,5.8,22300,1.36281425001055,1.36309481841228,1.34439025829684,1.35608060836899,95377.8110252324,0.0,1.0
2010-01-04,5.8,5.8493,5.75,5.81,15900,1.35608060836899,1.36760729354013,1.34439025829684,1.35841867838342,68004.8069641793,0.0,1.0
2010-01-05,5.9,5.98,5.83,5.9,23000,1.37946130851328,1.39816586862872,1.36309481841228,1.37946130851328,98371.7333444105,0.0,1.0
2010-01-06,6.14,6.23,5.9,5.95,44400,1.43557498885958,1.45661761898945,1.37946130851328,1.39115165858543,189900.215673558,0.0,1.0
2010-01-07,6.13,6.14,6.05,6.11,24200,1.43323691884516,1.43557498885958,1.41453235872972,1.4285607788163,103504.171605858,0.0,1.0
2010-01-08,6.0801,6.11,6.07,6.1,19900,1.42156994947315,1.4285607788163,1.41920849875858,1.42622270880187,85112.9345023379,0.0,1.0
2010-01-11,6.0308,6.2,6.01,6.13,15700,1.41004326430202,1.44960340894616,1.405180078672,1.43323691884516,67149.4005872713,0.0,1.0
2010-01-12,5.91,6.15,5.86,6.09,37100,1.38179937852771,1.43791305887401,1.37010902845556,1.42388463878744,158677.882916419,0.0,1.0
2010-01-13,6.09,6.12,5.87,5.87,18700,1.42388463878744,1.43089884883073,1.37244709846999,1.37244709846999,79980.4962408901,0.0,1.0
2010-01-14,5.94,6.11,5.93,5.98,17900,1.388813588571,1.4285607788163,1.38647551855657,1.39816586862872,76558.8707332585,0.0,1.0
2010-01-15,5.97,6.09,5.96,5.96,26300,1.39582779861429,1.42388463878744,1.39348972859986,1.39348972859986,112485.938563391,0.0,1.0
2010-01-19,6.0299,6.1,5.83,6.03,28000,1.40983283800072,1.42622270880187,1.36309481841228,1.40985621870086,119756.892767108,0.0,1.0
2010-01-20,6.12,6.35,5.94,5.94,56900,1.43089884883073,1.4846744591626,1.388813588571,1.388813588571,243363.114230302,0.0,1.0
2010-01-21,6.11,6.25,5.991,6.16,41100,1.4285607788163,1.46129375901831,1.40073774564459,1.44025112888844,175786.010454576,0.0,1.0
2010-01-22,6.05,6.24,5.97,6.16,40900,1.41453235872972,1.45895568900388,1.39582779861429,1.44025112888844,174930.604077669,0.0,1.0
2010-01-25,5.91,6.15,5.88,6.01,45400,1.38179937852771,1.43791305887401,1.37478516848442,1.405180078672,194177.247558097,0.0,1.0
2010-01-26,6.05,6.22,5.84,5.84,44400,1.41453235872972,1.45427954897502,1.36543288842671,1.36543288842671,189900.215673558,0.0,1.0
2010-01-27,5.97,6.1797,5.97,6.11,23600,1.39582779861429,1.44485712681687,1.39582779861429,1.4285607788163,100937.952475134,0.0,1.0
2010-01-28,6.02,6.1,5.97,5.98,19100,1.40751814868643,1.42622270880187,1.39582779861429,1.39816586862872,81691.3089947062,0.0,1.0
2010-01-29,6.04,6.17,5.97,6.09,13800,1.41219428871529,1.44258919890287,1.39582779861429,1.42388463878744,59023.0400066463,0.0,1.0
2010-02-01,6.01,6.15,5.98,6.1,25400,1.405180078672,1.43791305887401,1.39816586862872,1.42622270880187,108636.609867306,0.0,1.0
2010-02-02,5.99,6.11,5.98,6.03,12500,1.40050393864315,1.4285607788163,1.39816586862872,1.40985621870086,53462.8985567446,0.0,1.0
2010-02-03,6.11,6.11,5.98,5.98,22400,1.4285607788163,1.4285607788163,1.39816586862872,1.39816586862872,95805.5142136864,0.0,1.0
2010-02-04,6.0809,6.19,6.02,6.02,15700,1.42175699507431,1.44726533893173,1.40751814868643,1.40751814868643,67149.4005872713,0.0,1.0
2010-02-05,5.95,6.1,5.921,6.01,29500,1.39115165858543,1.42622270880187,1.38437125554358,1.405180078672,126172.440593918,0.0,1.0
2010-02-08,5.85,5.99,5.85,5.95,41000,1.36777095844114,1.40050393864315,1.36777095844114,1.39115165858543,175358.307266122,0.0,1.0
2010-02-09,5.72,6.05,5.66,5.9,110800,1.33737604825355,1.41453235872972,1.32334762816698,1.37946130851328,473895.132806987,0.0,1.0
2010-02-10,5.71,5.82,5.55,5.79,46400,1.33503797823913,1.36075674839785,1.29762885800826,1.35374253835456,198454.279442636,0.0,1.0
2010-02-11,5.74,5.83,5.57,5.75,20600,1.34205218828241,1.36309481841228,1.30230499803712,1.34439025829684,88106.8568215156,0.0,1.0
2010-02-12,5.8384,5.8384,5.65,5.65,6400,1.3650587972244,1.3650587972244,1.32100955815255,1.32100955815255,27373.0040610533,0.0,1.0
2010-02-16,5.868,5.87,5.77,5.77,20900,1.37197948446711,1.37244709846999,1.3490663983257,1.3490663983257,89389.9663868772,0.0,1.0
2010-02-17,6.02,6.06,5.8799,5.89,19300,1.40751814868643,1.41687042874415,1.37476178778428,1.37712323849885,82546.7153716141,0.0,1.0
2010-02-18,6.01,6.01,5.87,6.01,9300,1.405180078672,1.405180078672,1.37244709846999,1.405180078672,39776.3965262182,0.0,1.0
2010-02-19,5.9901,6.04,5.9899,5.99,10300,1.40052731934329,1.41219428871529,1.400480557943,1.40050393864315,44053.4284107577,0.0,1.0
2010-02-22,6.03,6.08,6.0132,6.06,15100,1.40985621870086,1.42154656877301,1.40592826107662,1.41687042874415,64583.1814565478,0.0,1.0
2010-02-23,6.0599,6.06,5.99,6.04,21400,1.41684704804401,1.41687042874415,1.40050393864315,1.41219428871529,91528.4823291468,0.0,1.0
2010-02-24,6.1,6.15,5.96,6.11,11300,1.42622270880187,1.43791305887401,1.39348972859986,1.4285607788163,48330.4602952972,0.0,1.0
2010-02-25,6.21,6.47,6.08,6.47,19900,1.45194147896059,1.51273129933575,1.42154656877301,1.51273129933575,85112.9345023377,0.0,1.0
2010-02-26,6.24,6.47,6.192,6.22,17400,1.45895568900388,1.51273129933575,1.44773295293462,1.45427954897502,74420.3547909886,0.0,1.0
2010-03-01,6.2,6.59,6.2,6.3,30600,1.44960340894616,1.5407881395089,1.44960340894616,1.47298410909045,130877.175666911,0.0,1.0
2010-03-02,6.23,6.4,6.21,6.29,17800,1.45661761898945,1.49636480923475,1.45194147896059,1.47064603907602,76131.1675448045,0.0,1.0
2010-03-03,6.17,6.28,6.15,6.2,8300,1.44258919890287,1.46830796906159,1.43791305887401,1.44960340894616,35499.3646416786,0.0,1.0
2010-03-04,6.05,6.29,6.03,6.2,35300,1.41453235872972,1.47064603907602,1.40985621870086,1.44960340894616,150979.225524247,0.0,1.0
2010-03-05,6.07,6.12,5.88,6.05,33500,1.41920849875858,1.43089884883073,1.37478516848442,1.41453235872972,143280.568132076,0.0,1.0
2010-03-08,6.18,6.24,6.11,6.13,5000,1.4449272689173,1.45895568900388,1.4285607788163,1.43323691884516,21385.1594226979,0.0,1.0
2010-03-09,6.26,6.27,6.2099,6.24,5800,1.46363182903274,1.46596989904717,1.45191809826045,1.45895568900388,24806.7849303295,0.0,1.0
2010-03-10,6.23,6.32,6.18,6.3,21700,1.45661761898945,1.47766024911931,1.4449272689173,1.47298410909045,92811.5918945088,0.0,1.0
2010-03-11,6.08,6.394,6.06,6.27,30100,1.42154656877301,1.49496196722609,1.41687042874415,1.46596989904717,128738.659724641,0.0,1.0
2010-03-12,6.2,6.28,6.1,6.1,13500,1.44960340894616,1.46830796906159,1.42622270880187,1.42622270880187,57739.9304412844,0.0,1.0
2010-03-15,6.13,6.162,6.04,6.12,15600,1.45895568900388,1.46657177090406,1.43753545865961,1.45657566341007,65545.513630569,0.11,1.0
2010-03-16,6.11,6.26,6.05,6.18,26800,1.45419563781626,1.48989602172337,1.43991548425342,1.47085581697291,112603.831108927,0.0,1.0
2010-03-17,6.18,6.24,6.1,6.1,9800,1.47085581697291,1.48513597053576,1.45181561222246,1.45181561222246,41176.0277935628,0.0,1.0
2010-03-18,6.11,6.2,6.03,6.2,14300,1.45419563781626,1.47561586816053,1.4351554330658,1.47561586816053,60083.3874946885,0.0,1.0
2010-03-19,6.3,6.44,6.08,6.08,34400,1.4994161240986,1.5327364824119,1.44705556103484,1.44705556103484,144536.260826383,0.0,1.0
2010-03-22,6.4,6.44,6.17,6.33,18400,1.52321638003667,1.5327364824119,1.46847579137911,1.50655620088002,77310.0930001587,0.0,1.0
2010-03-23,6.35,6.5,6.25,6.4,17300,1.51131625206764,1.54701663597475,1.48751599612957,1.52321638003667,72688.2939621054,0.0,1.0
2010-03-24,6.3999,6.53,6.3736,6.42,25100,1.52319257978074,1.55415671275617,1.51693311246902,1.52797643122429,105461.05077739,0.0,1.0
2010-03-25,6.44,6.81,6.23,6.49,38700,1.5327364824119,1.62079742938277,1.48275594494195,1.54463661038094,162603.293429681,0.0,1.0
2010-03-26,6.45,6.5,6.4,6.44,12000,1.53511650800571,1.54701663597475,1.52321638003667,1.5327364824119,50419.6258696686,0.0,1.0
2010-03-29,6.43,6.47,6.34,6.37,9700,1.5303564568181,1.53987655919333,1.50893622647383,1.51607630325525,40755.8642446486,0.0,1.0
2010-03-30,6.48,6.6,6.43,6.5,10400,1.54225658478713,1.57081689191282,1.5303564568181,1.54701663597475,43697.0090870462,0.0,1.0
2010-03-31,6.55,6.57,6.48,6.48,8600,1.55891676394378,1.5636768151314,1.54225658478713,1.54225658478713,36134.0652065959,0.0,1.0
2010-04-01,6.57,6.67,6.43,6.57,19600,1.5636768151314,1.58747707106947,1.5303564568181,1.5636768151314,82352.0555871252,0.0,1.0
2010-04-05,6.59,6.9,6.5,6.65,11000,1.56843686631901,1.64221765972704,1.54701663597475,1.58271701988186,46217.9903805296,0.0,1.0
2010-04-06,6.5,6.69,6.41,6.57,6000,1.54701663597475,1.59223712225709,1.52559640563048,1.5636768151314,25209.8129348342,0.0,1.0
2010-04-07,6.4999,6.66,6.4999,6.57,8900,1.54699283571881,1.58509704547566,1.54699283571881,1.5636768151314,37394.5558533375,0.0,1.0
2010-04-08,6.62,6.62,6.48,6.6,9700,1.57557694310044,1.57557694310044,1.54225658478713,1.57081689191282,40755.8642446486,0.0,1.0
2010-04-09,6.68,6.68,6.48,6.58,24200,1.58985709666328,1.58985709666328,1.54225658478713,1.56605684072521,101679.578837165,0.0,1.0
2010-04-12,6.7,6.7,6.54,6.65,14600,1.59461714785089,1.59461714785089,1.55653673834998,1.58271701988186,61343.8781414302,0.0,1.0
2010-04-13,6.55,6.68,6.55,6.68,13500,1.55891676394378,1.58985709666328,1.55891676394378,1.58985709666328,56722.0791033773,0.0,1.0
2010-04-14,6.56,6.64,6.55,6.59,13800,1.56129678953759,1.58033699428805,1.55891676394378,1.56843686631901,57982.5697501189,0.0,1.0
2010-04-15,6.45,6.63,6.44,6.55,20500,1.53511650800571,1.57795696869424,1.5327364824119,1.55891676394378,86133.5275273505,0.0,1.0
2010-04-16,6.52,6.53,6.45,6.5,8900,1.55177668716236,1.55415671275617,1.53511650800571,1.54701663597475,37394.5558533376,0.0,1.0
2010-04-19,6.57,6.62,6.5,6.56,15200,1.5636768151314,1.57557694310044,1.54701663597475,1.56129678953759,63864.8594349135,0.0,1.0
2010-04-20,6.65,6.65,6.54,6.62,19100,1.58271701988186,1.58271701988186,1.55653673834998,1.57557694310044,80251.2378425556,0.0,1.0
2010-04-21,6.76,6.77,6.56,6.56,40000,1.60889730141374,1.61127732700754,1.56129678953759,1.56129678953759,168065.419565562,0.0,1.0
2010-04-22,6.8,6.8,6.63,6.79,15300,1.61841740378897,1.61841740378897,1.57795696869424,1.61603737819516,64285.0229838273,0.0,1.0
2010-04-23,6.77,6.88,6.77,6.82,12200,1.61127732700754,1.63745760853943,1.61127732700754,1.62317745497658,51259.9529674965,0.0,1.0
2010-04-26,6.73,6.8,6.62,6.69,5900,1.60175722463232,1.61841740378897,1.57557694310044,1.59223712225709,24789.6493859203,0.0,1.0
2010-04-27,6.59,6.88,6.51,6.79,35700,1.56843686631901,1.63745760853943,1.54939666156856,1.61603737819516,149998.386962264,0.0,1.0
2010-04-28,6.55,6.62,6.4,6.62,28900,1.55891676394378,1.57557694310044,1.52321638003667,1.57557694310044,121427.265636119,0.0,1.0
2010-04-29,6.6,6.63,6.52,6.59,5700,1.57081689191282,1.57795696869424,1.55177668716236,1.56843686631901,23949.3222880926,0.0,1.0
2010-04-30,6.55,6.66,6.49,6.6,11400,1.55891676394378,1.58509704547566,1.54463661038094,1.57081689191282,47898.6445761852,0.0,1.0
2010-05-03,6.57,6.64,6.563,6.61,11000,1.5636768151314,1.58033699428805,1.56201079721573,1.57319691750663,46217.9903805295,0.0,1.0
2010-05-04,6.57,6.6275,6.55,6.58,9400,1.5636768151314,1.57736196229579,1.55891676394378,1.56605684072521,39495.373597907,0.0,1.0
2010-05-05,6.41,6.57,6.41,6.57,13200,1.52559640563048,1.5636768151314,1.52559640563048,1.5636768151314,55461.5884566355,0.0,1.0
2010-05-06,5.79,6.46,2.35,6.44,58000,1.37803481881443,1.53749653359952,0.559306014544717,1.5327364824119,243694.858370064,0.0,1.0
2010-05-07,5.86,6.27,5.55,5.92,57000,1.39469499797108,1.49227604731718,1.32091420456305,1.40897515153392,239493.222880926,0.0,1.0
2010-05-10,6.162,6.34,5.87,6.23,15700,1.46657177090406,1.50893622647383,1.39707502356489,1.48275594494195,65965.6771794831,0.0,1.0
2010-05-11,6.24,6.27,6.06,6.15,5000,1.48513597053576,1.49227604731718,1.44229550984723,1.46371574019149,21008.1774456952,0.0,1.0
2010-05-12,6.244,6.36,6.1201,6.35,19000,1.48608798077328,1.51369627766145,1.45659946366601,1.51131625206764,79831.0742936419,0.0,1.0
2010-05-13,6.33,6.45,6.18,6.19,22800,1.50655620088002,1.53511650800571,1.47085581697291,1.47323584256672,95797.2891523705,0.0,1.0
2010-05-14,6.35,6.39,6.0,6.39,10800,1.51131625206764,1.52083635444287,1.42801535628438,1.52083635444287,45377.6632827016,0.0,1.0
2010-05-17,6.15,6.34,6.1,6.2,18800,1.46371574019149,1.50893622647383,1.45181561222246,1.47561586816053,78990.7471958142,0.0,1.0
2010-05-18,6.19,6.27,6.09,6.27,7500,1.47323584256672,1.49227604731718,1.44943558662865,1.49227604731718,31512.2661685429,0.0,1.0
2010-05-19,6.0499,6.1,6.0499,6.09,1900,1.43989168399748,1.45181561222246,1.43989168399748,1.44943558662865,7983.10742936419,0.0,1.0
2010-05-20,5.76,6.01,5.51,6.0,39100,1.37089474203301,1.43039538187819,1.31139410218782,1.42801535628438,164283.947625336,0.0,1.0
2010-05-21,5.65,5.76,5.48,5.76,19500,1.34471446050113,1.37089474203301,1.3042540254064,1.37089474203301,81931.8920382112,0.0,1.0
2010-05-24,5.73,5.76,5.6,5.65,10900,1.36375466525159,1.37089474203301,1.33281433253209,1.34471446050113,45797.8268316154,0.0,1.0
2010-05-25,5.69,5.72,5.52,5.52,2600,1.35423456287636,1.36137463965778,1.31377412778163,1.31377412778163,10924.2522717615,0.0,1.0
2010-05-26,5.79,6.0,5.63,5.63,11900,1.37803481881443,1.42801535628438,1.33995440931351,1.33995440931351,49999.4623207546,0.0,1.0
2010-05-27,5.98,6.0,5.9199,5.92,20800,1.42325530509677,1.42801535628438,1.40895135127799,1.40897515153392,87394.018174092,0.0,1.0
2010-05-28,5.66,6.0,5.59,5.98,64000,1.34709448609493,1.42801535628438,1.33043430693828,1.42325530509677,268904.6713049,0.0,1.0
2010-06-01,5.7,5.88,5.57,5.57,51600,1.35661458847016,1.3994550491587,1.32567425575067,1.32567425575067,216804.391239575,0.0,1.0
2010-06-02,5.9,6.0298,5.65,5.71,26700,1.40421510034631,1.43510783255393,1.34471446050113,1.35899461406397,112183.667560012,0.0,1.0
2010-06-03,5.78,5.86,5.76,5.86,5400,1.37565479322062,1.39469499797108,1.37089474203301,1.39469499797108,22688.8316413509,0.0,1.0
2010-06-04,5.7001,5.99,5.7,5.75,10300,1.3566383887261,1.42563533069058,1.35661458847016,1.3685147164392,43276.8455381322,0.0,1.0
2010-06-07,5.6,5.789,5.6,5.7,25600,1.33281433253209,1.37779681625505,1.33281433253209,1.35661458847016,107561.86852196,0.0,1.0
2010-06-08,5.63,5.74,5.55,5.55,13700,1.33995440931351,1.36613469084539,1.32091420456305,1.32091420456305,57562.406201205,0.0,1.0
2010-06-09,5.71,5.81,5.64,5.81,19800,1.35899461406397,1.38279487000204,1.34233443490732,1.38279487000204,83192.3826849531,0.0,1.0
2010-06-10,5.85,5.86,5.71,5.7311,14400,1.39231497237727,1.39469499797108,1.35899461406397,1.3640164680669,60503.5510436024,0.0,1.0
2010-06-11,5.762,5.8,5.66,5.8,4800,1.37137074715177,1.38041484440824,1.34709448609493,1.38041484440824,20167.8503478674,0.0,1.0
2010-06-14,5.75,5.78,5.69,5.78,20200,1.39469499797108,1.40197166752571,1.38014165886182,1.40197166752571,83279.8570074232,0.11,1.0
2010-06-15,5.74,5.8,5.68,5.71,15500,1.39226944145287,1.40682278056213,1.37771610234361,1.38499277189824,63902.860575003,0.0,1.0
2010-06-16,5.7,5.78,5.661,5.78,31400,1.38256721538003,1.40197166752571,1.37310754495901,1.40197166752571,129454.827229361,0.0,1.0
2010-06-17,5.77,5.8,5.62,5.65,26800,1.3995461110075,1.40682278056213,1.36316276323434,1.37043943278897,110490.107316779,0.0,1.0
2010-06-18,5.73,5.86,5.73,5.86,11800,1.38984388493466,1.4213761196714,1.38984388493466,1.4213761196714,48648.62934097,0.0,1.0
2010-06-21,5.7599,5.86,5.73,5.85,16700,1.39709629892411,1.4213761196714,1.38984388493466,1.41895056315319,68850.1788130677,0.0,1.0
2010-06-22,5.62,5.77,5.62,5.65,20300,1.36316276323434,1.3995461110075,1.36316276323434,1.37043943278897,83692.1335272621,0.0,1.0
2010-06-23,5.65,5.8,5.47,5.56,17900,1.37043943278897,1.40682278056213,1.32677941546118,1.34860942412508,73797.4970511327,0.0,1.0
2010-06-24,5.73,5.85,5.7,5.74,46700,1.38984388493466,1.41895056315319,1.38256721538003,1.39226944145287,192533.134764686,0.0,1.0
2010-06-25,5.72,5.74,5.69,5.71,6000,1.38741832841645,1.39226944145287,1.38014165886182,1.38499277189824,24736.5911903237,0.0,1.0
2010-06-28,5.79,5.79,5.71,5.73,12900,1.40439722404392,1.40439722404392,1.38499277189824,1.38984388493466,53183.6710591961,0.0,1.0
2010-06-29,5.73,5.74,5.55,5.74,25700,1.38984388493466,1.39226944145287,1.34618386760687,1.39226944145287,105955.065598553,0.0,1.0
2010-06-30,5.626,5.71,5.6,5.69,16800,1.36461809714527,1.38499277189824,1.35831165019792,1.38014165886182,69262.4553329064,0.0,1.0
2010-07-01,5.53,5.638,5.45,5.6,17100,1.34133275457045,1.36752876496712,1.32192830242476,1.35831165019792,70499.2848924225,0.0,1.0
2010-07-02,5.48,5.6,5.36,5.53,12900,1.3292049719794,1.35831165019792,1.30009829376087,1.34133275457045,53183.6710591958,0.0,1.0
2010-07-06,5.56,5.56,5.44,5.44,14600,1.34860942412508,1.34860942412508,1.31950274590655,1.31950274590655,60192.3718964544,0.0,1.0
2010-07-07,5.53,5.59,5.48,5.54,16300,1.34133275457045,1.35588609367971,1.3292049719794,1.34375831108866,67201.0727337127,0.0,1.0
2010-07-08,5.54,5.57,5.52,5.53,9500,1.34375831108866,1.35103498064329,1.33890719805224,1.34133275457045,39166.2693846792,0.0,1.0
2010-07-09,5.55,5.57,5.45,5.45,17400,1.34618386760687,1.35103498064329,1.32192830242476,1.32192830242476,71736.1144519387,0.0,1.0
2010-07-12,5.63,5.69,5.52,5.52,24000,1.36558831975255,1.38014165886182,1.33890719805224,1.33890719805224,98946.3647612952,0.0,1.0
2010-07-13,5.72,5.76,5.58,5.58,19000,1.38741832841645,1.39712055448929,1.3534605371615,1.3534605371615,78332.5387693584,0.0,1.0
2010-07-14,5.77,5.77,5.65,5.68,9800,1.3995461110075,1.3995461110075,1.37043943278897,1.37771610234361,40403.0989441955,0.0,1.0
2010-07-15,5.7,5.77,5.63,5.74,11600,1.38256721538003,1.3995461110075,1.36558831975255,1.39226944145287,47824.0763012925,0.0,1.0
2010-07-16,5.59,5.69,5.55,5.65,13500,1.35588609367971,1.38014165886182,1.34618386760687,1.37043943278897,55657.3301782284,0.0,1.0
2010-07-19,5.688,5.71,5.53,5.58,48800,1.37965654755817,1.38499277189824,1.34133275457045,1.3534605371615,201190.9416813,0.0,1.0
2010-07-20,5.64,5.72,5.49,5.59,42100,1.36801387627076,1.38741832841645,1.33163052849761,1.35588609367971,173568.414852105,0.0,1.0
2010-07-21,5.66,5.77,5.63,5.63,14700,1.37286498930719,1.3995461110075,1.36558831975255,1.36558831975255,60604.6484162929,0.0,1.0
2010-07-22,5.8401,5.87,5.74,5.74,21400,1.41654926220016,1.42380167618961,1.39226944145287,1.39226944145287,88227.1752454878,0.0,1.0
2010-07-23,5.86,5.88,5.8,5.88,12100,1.4213761196714,1.42622723270782,1.40682278056213,1.42622723270782,49885.4589004861,0.0,1.0
2010-07-26,5.96,5.97,5.8599,5.91,10200,1.4456316848535,1.44805724137171,1.42135186410621,1.43350390226245,42052.2050235504,0.0,1.0
2010-07-27,5.8485,5.98,5.771,5.98,13500,1.41858672967545,1.45048279788992,1.39978866665932,1.45048279788992,55657.3301782286,0.0,1.0
2010-07-28,5.88,5.9299,5.8699,5.87,9300,1.42622723270782,1.43833075973369,1.42377742062443,1.42380167618961,38341.7163450017,0.0,1.0
2010-07-29,5.87,5.89,5.87,5.89,7900,1.42380167618961,1.42865278922603,1.42380167618961,1.42865278922603,32569.8450672595,0.0,1.0
2010-07-30,5.86,5.89,5.75,5.87,10700,1.4213761196714,1.42865278922603,1.39469499797108,1.42380167618961,44113.5876227439,0.0,1.0
2010-08-02,5.93,5.93,5.84,5.9,8400,1.43835501529887,1.43835501529887,1.41652500663498,1.43107834574424,34631.2276664532,0.0,1.0
2010-08-03,5.94,5.97,5.9,5.97,9000,1.44078057181708,1.44805724137171,1.43107834574424,1.44805724137171,37104.8867854856,0.0,1.0
2010-08-04,5.94,5.97,5.86,5.97,6100,1.44078057181708,1.44805724137171,1.4213761196714,1.44805724137171,25148.8677101625,0.0,1.0
2010-08-05,5.91,5.95,5.87,5.95,9600,1.43350390226245,1.44320612833529,1.42380167618961,1.44320612833529,39578.545904518,0.0,1.0
2010-08-06,5.91,5.95,5.85,5.95,10100,1.43350390226245,1.44320612833529,1.41895056315319,1.44320612833529,41639.9285037116,0.0,1.0
2010-08-09,5.94,5.94,5.88,5.94,13300,1.44078057181708,1.44078057181708,1.42622723270782,1.44078057181708,54832.777138551,0.0,1.0
2010-08-10,5.85,5.96,5.85,5.96,5700,1.41895056315319,1.4456316848535,1.41895056315319,1.4456316848535,23499.7616308075,0.0,1.0
2010-08-11,5.77,5.88,5.75,5.84,6500,1.3995461110075,1.42622723270782,1.39469499797108,1.41652500663498,26797.9737895174,0.0,1.0
2010-08-12,5.75,5.98,5.67,5.79,25500,1.39469499797108,1.45048279788992,1.3752905458254,1.40439722404392,105130.512558876,0.0,1.0
2010-08-13,5.78,5.78,5.72,5.77,7900,1.40197166752571,1.40197166752571,1.38741832841645,1.3995461110075,32569.8450672596,0.0,1.0
2010-08-16,5.7875,5.85,5.74,5.85,10000,1.40379083491437,1.41895056315319,1.39226944145287,1.41895056315319,41227.6519838729,0.0,1.0
2010-08-17,5.79,5.84,5.76,5.84,9500,1.40439722404392,1.41652500663498,1.39712055448929,1.41652500663498,39166.2693846793,0.0,1.0
2010-08-18,5.78,5.82,5.74,5.82,18400,1.40197166752571,1.41167389359855,1.39226944145287,1.41167389359855,75858.8796503262,0.0,1.0
2010-08-19,5.7,5.82,5.7,5.82,10200,1.38256721538003,1.41167389359855,1.38256721538003,1.41167389359855,42052.2050235503,0.0,1.0
2010-08-20,5.74,5.75,5.67,5.75,11000,1.39226944145287,1.39469499797108,1.3752905458254,1.39469499797108,45350.4171822602,0.0,1.0
2010-08-23,5.73,5.78,5.71,5.78,27700,1.38984388493466,1.40197166752571,1.38499277189824,1.40197166752571,114200.595995328,0.0,1.0
2010-08-24,5.69,5.8,5.65,5.8,22800,1.38014165886182,1.40682278056213,1.37043943278897,1.40682278056213,93999.04652323,0.0,1.0
2010-08-25,5.7,5.7,5.6,5.69,10200,1.38256721538003,1.38256721538003,1.35831165019792,1.38014165886182,42052.2050235503,0.0,1.0
2010-08-26,5.69,5.73,5.62,5.7,26500,1.38014165886182,1.38984388493466,1.36316276323434,1.38256721538003,109253.277757263,0.0,1.0
2010-08-27,5.62,5.7,5.6,5.67,23500,1.36316276323434,1.38256721538003,1.35831165019792,1.3752905458254,96884.9821621015,0.0,1.0
2010-08-30,5.68,5.74,5.62,5.62,22600,1.37771610234361,1.39226944145287,1.36316276323434,1.36316276323434,93174.4934835525,0.0,1.0
2010-08-31,5.68,5.8,5.66,5.66,36900,1.37771610234361,1.40682278056213,1.37286498930719,1.37286498930719,152130.035820491,0.0,1.0
2010-09-01,5.7601,5.83,5.64,5.64,51600,1.39714481005447,1.41409945011676,1.36801387627076,1.36801387627076,212734.684236785,0.0,1.0
2010-09-02,5.71,5.798,5.68,5.77,20900,1.38499277189824,1.40633766925849,1.37771610234361,1.3995461110075,86165.7926462942,0.0,1.0
2010-09-03,5.75,5.78,5.72,5.72,9400,1.39469499797108,1.40197166752571,1.38741832841645,1.38741832841645,38753.9928648405,0.0,1.0
2010-09-07,5.74,5.75,5.71,5.75,13400,1.39226944145287,1.39469499797108,1.38499277189824,1.39469499797108,55245.0536583897,0.0,1.0
2010-09-08,5.7401,5.78,5.72,5.72,15300,1.39229369701805,1.40197166752571,1.38741832841645,1.38741832841645,63078.3075353256,0.0,1.0
2010-09-09,5.79,5.83,5.73,5.83,18500,1.40439722404392,1.41409945011676,1.38984388493466,1.41409945011676,76271.156170165,0.0,1.0
2010-09-10,5.8,5.8,5.76,5.77,21200,1.40682278056213,1.40682278056213,1.39712055448929,1.3995461110075,87402.6222058107,0.0,1.0
2010-09-13,5.76,5.9,5.76,5.9,13900,1.39712055448929,1.43107834574424,1.39712055448929,1.43107834574424,57306.4362575833,0.0,1.0
2010-09-14,5.7,5.75,5.65,5.75,8800,1.40924833708034,1.42161016459859,1.3968865095621,1.42161016459859,35593.4427454573,0.11,1.0
2010-09-15,5.68,5.7011,5.65,5.7,11600,1.40430360607304,1.40952029728575,1.3968865095621,1.40924833708034,46918.6290735574,0.0,1.0
2010-09-16,5.6999,5.7,5.66,5.66,7300,1.40922361342531,1.40924833708034,1.39935887506575,1.39935887506575,29526.3786411179,0.0,1.0
2010-09-17,5.716,5.719,5.66,5.66,6500,1.41320412188618,1.41394583153728,1.39935887506575,1.39935887506575,26290.6111188037,0.0,1.0
2010-09-20,5.8201,5.87,5.72,5.74,37900,1.43894144677918,1.45127855064239,1.41419306808764,1.41913779909494,153294.486369639,0.0,1.0
2010-09-21,5.8,5.85,5.77,5.85,11700,1.43397199211684,1.44633381963509,1.42655489560589,1.44633381963509,47323.1000138466,0.0,1.0
2010-09-22,5.8,5.85,5.8,5.85,7800,1.43397199211684,1.44633381963509,1.43397199211684,1.44633381963509,31548.7333425644,0.0,1.0
2010-09-23,5.79,5.87,5.79,5.83,15000,1.43149962661319,1.45127855064239,1.43149962661319,1.44138908862779,60670.641043393,0.0,1.0
2010-09-24,5.8105,5.89,5.79,5.89,40500,1.43656797589567,1.45622328164969,1.43149962661319,1.45622328164969,163810.730817161,0.0,1.0
2010-09-27,5.8336,5.86,5.79,5.79,53400,1.4422791402091,1.44880618513874,1.43149962661319,1.43149962661319,215987.48211448,0.0,1.0
2010-09-28,5.89,5.94,5.8,5.86,64700,1.45622328164969,1.46858510916794,1.43397199211684,1.44880618513874,261692.698367168,0.0,1.0
2010-09-29,5.91,5.98,5.86,5.86,31900,1.46116801265699,1.47847457118254,1.44880618513874,1.44880618513874,129026.229952282,0.0,1.0
2010-09-30,5.86,5.94,5.82,5.87,24800,1.44880618513874,1.46858510916794,1.43891672312414,1.45127855064239,100308.793191743,0.0,1.0
2010-10-01,5.8901,5.91,5.84,5.84,12600,1.45624800530473,1.46116801265699,1.44386145413144,1.44386145413144,50963.3384764499,0.0,1.0
2010-10-04,5.84,5.95,5.8,5.92,26900,1.44386145413144,1.47105747467159,1.43397199211684,1.46364037816064,108802.682937818,0.0,1.0
2010-10-05,5.89,5.92,5.82,5.82,7200,1.45622328164969,1.46364037816064,1.43891672312414,1.43891672312414,29121.9077008286,0.0,1.0
2010-10-06,5.882,5.93,5.86,5.93,7200,1.45424538924677,1.46611274366429,1.44880618513874,1.46611274366429,29121.9077008286,0.0,1.0
2010-10-07,5.86,5.91,5.82,5.91,23700,1.44880618513874,1.46116801265699,1.43891672312414,1.46116801265699,95859.6128485609,0.0,1.0
2010-10-08,5.9,5.9,5.84,5.85,12100,1.45869564715334,1.45869564715334,1.44386145413144,1.44633381963509,48940.9837750036,0.0,1.0
2010-10-11,5.91,5.93,5.88,5.93,14500,1.46116801265699,1.46611274366429,1.45375091614604,1.46611274366429,58648.2863419465,0.0,1.0
2010-10-12,5.9,5.9,5.81,5.86,59200,1.45869564715334,1.45869564715334,1.43644435762049,1.44880618513874,239446.796651257,0.0,1.0
2010-10-13,5.94,5.95,5.91,5.91,13600,1.46858510916794,1.47105747467159,1.46116801265699,1.46116801265699,55008.0478793429,0.0,1.0
2010-10-14,5.9001,5.9399,5.9001,5.92,14400,1.45872037080838,1.4685603855129,1.45872037080838,1.46364037816064,58243.815401657,0.0,1.0
2010-10-15,5.863,5.95,5.84,5.95,26400,1.44954789478983,1.47105747467159,1.44386145413144,1.47105747467159,106780.328236372,0.0,1.0
2010-10-18,5.88,5.92,5.86,5.89,17200,1.45375091614604,1.46364037816064,1.44880618513874,1.45622328164969,69569.0017297572,0.0,1.0
2010-10-19,5.85,5.9095,5.85,5.88,16200,1.44633381963509,1.46104439438181,1.44633381963509,1.45375091614604,65524.2923268644,0.0,1.0
2010-10-20,5.89,5.92,5.8899,5.89,18400,1.45622328164969,1.46364037816064,1.45619855799465,1.45622328164969,74422.6530132286,0.0,1.0
2010-10-21,5.88,5.94,5.87,5.92,4060,1.45375091614604,1.46858510916794,1.45127855064239,1.46364037816064,16421.520175745,0.0,1.0
2010-10-22,5.93,5.93,5.93,5.93,940,1.46611274366429,1.46611274366429,1.46611274366429,1.46611274366429,3802.02683871929,0.0,1.0
2010-10-25,5.91,5.94,5.88,5.94,15200,1.46116801265699,1.46858510916794,1.45375091614604,1.46858510916794,61479.5829239715,0.0,1.0
2010-10-26,5.93,5.97,5.88,5.9,51900,1.46611274366429,1.47600220567889,1.45375091614604,1.45869564715334,209920.418010139,0.0,1.0
2010-10-27,5.93,5.95,5.86,5.95,15300,1.46611274366429,1.47105747467159,1.44880618513874,1.47105747467159,61884.0538642607,0.0,1.0
2010-10-28,5.97,5.97,5.9299,5.93,6300,1.47600220567889,1.47600220567889,1.46608802000925,1.46611274366429,25481.669238225,0.0,1.0
2010-10-29,5.91,5.95,5.91,5.94,8900,1.46116801265699,1.47105747467159,1.46116801265699,1.46858510916794,35997.9136857464,0.0,1.0
2010-11-01,5.92,5.96,5.92,5.96,14000,1.46364037816064,1.47352984017524,1.46364037816064,1.47352984017524,56625.9316405,0.0,1.0
2010-11-02,5.95,5.96,5.93,5.93,15200,1.47105747467159,1.47352984017524,1.46611274366429,1.46611274366429,61479.5829239714,0.0,1.0
2010-11-03,5.99,5.99,5.95,5.97,19300,1.48094693668619,1.48094693668619,1.47105747467159,1.47600220567889,78062.8914758321,0.0,1.0
2010-11-04,6.01,6.01,5.98,5.98,21600,1.48589166769349,1.48589166769349,1.47847457118254,1.47847457118254,87365.7231024856,0.0,1.0
2010-11-05,6.05,6.05,6.0,6.02,5352,1.49578112970808,1.49578112970808,1.48341930218984,1.48836403319714,21647.2847242827,0.0,1.0
2010-11-08,6.0,6.06,6.0,6.04,24900,1.48341930218984,1.49825349521173,1.48341930218984,1.49330876420443,100713.264132032,0.0,1.0
2010-11-09,6.01,6.06,5.98,6.05,21700,1.48589166769349,1.49825349521173,1.47847457118254,1.49578112970808,87770.1940427749,0.0,1.0
2010-11-10,6.03,6.03,5.99,6.0,31700,1.49083639870079,1.49083639870079,1.48094693668619,1.48341930218984,128217.288071703,0.0,1.0
2010-11-11,6.01,6.07,5.96,6.07,28700,1.48589166769349,1.50072586071538,1.47352984017524,1.50072586071538,116083.159863025,0.0,1.0
2010-11-12,5.96,6.05,5.94,6.01,25100,1.47352984017524,1.49578112970808,1.46858510916794,1.48589166769349,101522.206012611,0.0,1.0
2010-11-15,6.01,6.02,5.96,6.0,32900,1.48589166769349,1.48836403319714,1.47352984017524,1.48341930218984,133070.939355175,0.0,1.0
2010-11-16,5.93,5.98,5.898,5.98,51900,1.46611274366429,1.47847457118254,1.45820117405261,1.47847457118254,209920.418010139,0.0,1.0
2010-11-17,6.0099,6.03,5.9,5.97,12400,1.48586694403845,1.49083639870079,1.45869564715334,1.47600220567889,50154.3965958715,0.0,1.0
2010-11-18,6.0,6.09,5.97,6.09,11300,1.48341930218984,1.50567059172268,1.47600220567889,1.50567059172268,45705.2162526892,0.0,1.0
2010-11-19,6.0301,6.07,6.0,6.04,24600,1.49086112235582,1.50072586071538,1.48341930218984,1.49330876420443,99499.8513111646,0.0,1.0
2010-11-22,6.04,6.08,5.98,5.98,22500,1.49330876420443,1.50319822621903,1.47847457118254,1.47847457118254,91005.9615650897,0.0,1.0
2010-11-23,5.99,6.04,5.98,6.04,24300,1.48094693668619,1.49330876420443,1.47847457118254,1.49330876420443,98286.4384902963,0.0,1.0
2010-11-24,6.0,6.12,6.0,6.12,22600,1.48341930218984,1.51308768823363,1.48341930218984,1.51308768823363,91410.4325053785,0.0,1.0
2010-11-26,6.01,6.06,6.01,6.04,7100,1.48589166769349,1.49825349521173,1.48589166769349,1.49330876420443,28717.4367605393,0.0,1.0
2010-11-29,6.01,6.08,5.97,6.08,13400,1.48589166769349,1.50319822621903,1.47600220567889,1.50319822621903,54199.1059987642,0.0,1.0
2010-11-30,6.0136,6.05,6.004,6.05,9600,1.4867817192748,1.49578112970808,1.4844082483913,1.49578112970808,38829.2102677715,0.0,1.0
2010-12-01,6.0599,6.07,6.02,6.07,33900,1.4982287715567,1.50072586071538,1.48836403319714,1.50072586071538,137115.648758068,0.0,1.0
2010-12-02,6.09,6.09,6.02,6.02,8000,1.50567059172268,1.50567059172268,1.48836403319714,1.48836403319714,32357.675223143,0.0,1.0
2010-12-03,6.12,6.14,6.05,6.05,29100,1.51308768823363,1.51803241924093,1.49578112970808,1.49578112970808,117701.043624183,0.0,1.0
2010-12-06,6.12,6.17,6.08,6.17,24100,1.51308768823363,1.52544951575188,1.50319822621903,1.52544951575188,97477.4966097182,0.0,1.0
2010-12-07,6.138,6.25,6.12,6.15,77200,1.5175379461402,1.54522843978108,1.51308768823363,1.52050478474458,312251.56590333,0.0,1.0
2010-12-08,6.19,6.21,6.14,6.17,23500,1.53039424675918,1.53533897776648,1.51803241924093,1.52544951575188,95050.6709679824,0.0,1.0
2010-12-09,6.18,6.21,6.02,6.02,20200,1.52792188125553,1.53533897776648,1.48836403319714,1.48836403319714,81703.1299384359,0.0,1.0
2010-12-10,6.0,6.12,6.0,6.07,16300,1.51803241924093,1.54839306762575,1.51803241924093,1.53574279746541,64425.5015639939,0.14,1.0
2010-12-13,6.1,6.24,6.03,6.2,13700,1.54333295956161,1.57875371601057,1.52562258133714,1.5686334998823,54149.0411918232,0.0,1.0
2010-12-14,6.03,6.22,6.0,6.09,22200,1.52562258133714,1.57369360794643,1.51803241924093,1.54080290552955,87745.1616393043,0.0,1.0
2010-12-15,6.114,6.12,6.0,6.05,14600,1.54687503520651,1.54839306762575,1.51803241924093,1.53068268940127,57706.2774744975,0.0,1.0
2010-12-16,6.14,6.34,6.0776,6.14,22000,1.55345317568989,1.60405425633125,1.53766563852978,1.55345317568989,86954.6646875989,0.0,1.0
2010-12-17,6.03,6.26,6.03,6.25,21800,1.52562258133714,1.58381382407471,1.52562258133714,1.58128377004264,86164.1677358934,0.0,1.0
2010-12-20,6.05,6.18,6.02,6.02,21700,1.53068268940127,1.56357339181816,1.52309252730507,1.52309252730507,85768.919260041,0.0,1.0
2010-12-21,6.03,6.15,6.02,6.07,11300,1.52562258133714,1.55598322972196,1.52309252730507,1.53574279746541,44663.0777713576,0.0,1.0
2010-12-22,6.12,6.13,6.0,6.0,11700,1.54839306762575,1.55092312165782,1.51803241924093,1.51803241924093,46244.0716747686,0.0,1.0
2010-12-23,6.15,6.15,6.05,6.14,11600,1.55598322972196,1.55598322972196,1.53068268940127,1.55345317568989,45848.8231989157,0.0,1.0
2010-12-27,6.099,6.15,6.06,6.15,8900,1.54307995415841,1.55598322972196,1.53321274343334,1.55598322972196,35177.1143508923,0.0,1.0
2010-12-28,6.04,6.12,6.03,6.12,18700,1.5281526353692,1.54839306762575,1.52562258133714,1.54839306762575,73911.4649844594,0.0,1.0
2010-12-29,6.01,6.11,6.01,6.01,14900,1.520562473273,1.54586301359368,1.520562473273,1.520562473273,58892.0229020557,0.0,1.0
2010-12-30,6.02,6.15,6.01,6.13,63400,1.52309252730507,1.55598322972196,1.520562473273,1.55092312165782,250587.533690626,0.0,1.0
2010-12-31,6.12,6.14,6.07,6.12,14300,1.54839306762575,1.55345317568989,1.53574279746541,1.54839306762575,56520.5320469394,0.0,1.0
2011-01-03,6.07,6.169,6.04,6.15,23000,1.53574279746541,1.56079033238288,1.5281526353692,1.55598322972196,90907.1494461262,0.0,1.0
2011-01-04,6.12,6.12,6.05,6.11,10300,1.54839306762575,1.54839306762575,1.53068268940127,1.54586301359368,40710.5930128305,0.0,1.0
2011-01-05,6.09,6.15,6.04,6.13,18400,1.54080290552955,1.55598322972196,1.5281526353692,1.55092312165782,72725.7195569008,0.0,1.0
2011-01-06,6.07,6.13,6.0,6.13,56300,1.53574279746541,1.55092312165782,1.51803241924093,1.55092312165782,222524.891905083,0.0,1.0
2011-01-07,6.11,6.12,6.07,6.09,31000,1.54586301359368,1.54839306762575,1.53574279746541,1.54080290552955,122527.027514344,0.0,1.0
2011-01-10,6.08,6.13,6.07,6.08,9400,1.53827285149748,1.55092312165782,1.53574279746541,1.53827285149748,37153.3567301559,0.0,1.0
2011-01-11,6.169,6.17,6.08,6.12,29500,1.56079033238288,1.56104333778609,1.53827285149748,1.54839306762575,116598.300376554,0.0,1.0
2011-01-12,6.3,6.3,6.146,6.21,15300,1.59393404020298,1.59393404020298,1.55497120810913,1.57116355391436,60473.0168054665,0.0,1.0
2011-01-13,6.1603,6.3,6.1603,6.3,17000,1.55858918537499,1.59393404020298,1.55858918537499,1.59393404020298,67192.2408949627,0.0,1.0
2011-01-14,6.25,6.2801,6.2234,6.23,13000,1.58128377004264,1.58889923267916,1.57455382631734,1.5762236619785,51382.3018608539,0.0,1.0
2011-01-18,6.2,6.271,6.19,6.27,14800,1.5686334998823,1.58659688350998,1.56610344585023,1.58634387810677,58496.7744262029,0.0,1.0
2011-01-19,6.3,6.31,6.17,6.2,30700,1.59393404020298,1.59646409423505,1.56104333778609,1.5686334998823,121341.282086786,0.0,1.0
2011-01-20,6.32,6.32,6.24,6.32,22000,1.59899414826712,1.59899414826712,1.57875371601057,1.59899414826712,86954.6646875988,0.0,1.0
2011-01-21,6.3899,6.39,6.251,6.32,29100,1.61667922595127,1.61670452649159,1.58153677544584,1.59899414826712,115017.306473142,0.0,1.0
2011-01-24,6.2,6.39,6.2,6.39,33100,1.5686334998823,1.61670452649159,1.5686334998823,1.61670452649159,130827.245507251,0.0,1.0
2011-01-25,6.314,6.349,6.23,6.26,29300,1.59747611584787,1.60633130496011,1.5762236619785,1.58381382407471,115807.803424848,0.0,1.0
2011-01-26,6.27,6.36,6.26,6.26,24700,1.58634387810677,1.60911436439539,1.58381382407471,1.58381382407471,97626.3735356228,0.0,1.0
2011-01-27,6.36,6.36,6.27,6.27,25100,1.60911436439539,1.60911436439539,1.58634387810677,1.58634387810677,99207.3674390333,0.0,1.0
2011-01-28,6.36,6.36,6.3,6.36,14000,1.60911436439539,1.60911436439539,1.59393404020298,1.60911436439539,55334.7866193811,0.0,1.0
2011-01-31,6.3876,6.475,6.29,6.29,22000,1.6160973135239,1.63820998576417,1.59140398617091,1.59140398617091,86954.6646875988,0.0,1.0
2011-02-01,6.52,6.54,6.3508,6.39,23900,1.64959522890848,1.65465533697262,1.60678671468588,1.61670452649159,94464.3857288007,0.0,1.0
2011-02-02,6.48,6.62,6.43,6.55,22300,1.63947501278021,1.67489576922916,1.62682474261987,1.65718539100468,88140.410115157,0.0,1.0
2011-02-03,6.4,6.52,6.4,6.52,18700,1.61923458052366,1.64959522890848,1.61923458052366,1.64959522890848,73911.4649844592,0.0,1.0
2011-02-04,6.38,6.51,6.35,6.5,50200,1.61417447245952,1.64706517487641,1.60658431036332,1.64453512084434,198414.734878067,0.0,1.0
2011-02-07,6.37,6.4499,6.36,6.36,17600,1.61164441842746,1.63185955014368,1.60911436439539,1.60911436439539,69563.7317500791,0.0,1.0
2011-02-08,6.6,6.6,6.37,6.42,33000,1.66983566116502,1.66983566116502,1.61164441842746,1.6242946885878,130431.997031399,0.0,1.0
2011-02-09,6.55,6.58,6.52,6.57,14400,1.65718539100468,1.66477555310089,1.64959522890848,1.66224549906882,56915.7805227922,0.0,1.0
2011-02-10,6.53,6.66,6.48,6.5,52600,1.65212528294055,1.68501598535743,1.63947501278021,1.64453512084434,207900.698298532,0.0,1.0
2011-02-11,6.6,6.66,6.5301,6.57,13400,1.66983566116502,1.68501598535743,1.65215058348087,1.66224549906882,52963.295764265,0.0,1.0
2011-02-14,6.59,6.66,6.54,6.63,12600,1.66730560713296,1.68501598535743,1.65465533697262,1.67742582326123,49801.307957443,0.0,1.0
2011-02-15,6.59,6.67,6.53,6.65,15100,1.66730560713296,1.6875460393895,1.65212528294055,1.68248593132537,59682.519853761,0.0,1.0
2011-02-16,6.57,6.64,6.5601,6.58,23700,1.66224549906882,1.6799558772933,1.65974074557707,1.66477555310089,93673.8887770954,0.0,1.0
2011-02-17,6.67,6.67,6.45,6.45,19300,1.6875460393895,1.6875460393895,1.631884850684,1.631884850684,76282.9558395756,0.0,1.0
2011-02-18,6.82,6.832,6.66,6.69,29400,1.72549684987053,1.72853291470901,1.68501598535743,1.69260614745364,116203.0519007,0.0,1.0
2011-02-22,6.8,6.85,6.4204,6.68,36400,1.72043674180639,1.73308701196673,1.62439589074908,1.69007609342157,143870.445210391,0.0,1.0
2011-02-23,6.7501,6.79,6.65,6.76,44700,1.70781177218637,1.71790668777432,1.68248593132537,1.71031652567812,176676.068706167,0.0,1.0
2011-02-24,6.73,6.81,6.7,6.73,52600,1.70272636358191,1.72296679583846,1.69513620148571,1.70272636358191,207900.698298532,0.0,1.0
2011-02-25,6.65,6.79,6.62,6.78,44200,1.68248593132537,1.71790668777432,1.67489576922916,1.71537663374225,174699.826326903,0.0,1.0
2011-02-28,6.71,6.77,6.52,6.7,21000,1.69766625551778,1.71284657971018,1.64959522890848,1.69513620148571,83002.1799290716,0.0,1.0
2011-03-01,6.62,6.7,6.6,6.7,75000,1.67489576922916,1.69513620148571,1.66983566116502,1.69513620148571,296436.356889542,0.0,1.0
2011-03-02,6.63,6.6799,6.63,6.63,7900,1.67742582326123,1.69005079288125,1.67742582326123,1.67742582326123,31224.6295923651,0.0,1.0
2011-03-03,6.47,6.7,6.45,6.64,70700,1.63694495874814,1.69513620148571,1.631884850684,1.6799558772933,279440.672427875,0.0,1.0
2011-03-04,6.46,6.56,6.41,6.41,10244,1.63441490471607,1.65971544503675,1.62176463455573,1.62176463455573,40489.2538663529,0.0,1.0
2011-03-07,6.41,6.62,6.37,6.46,8276,1.62176463455573,1.67489576922916,1.61164441842746,1.63441490471607,32710.7638615713,0.0,1.0
2011-03-08,6.48,6.56,6.39,6.39,18300,1.63947501278021,1.65971544503675,1.61670452649159,1.61670452649159,72330.4710810481,0.0,1.0
2011-03-09,6.5599,6.639,6.47,6.58,30900,1.65969014449643,1.67970287189009,1.63694495874814,1.66477555310089,122131.779038491,0.0,1.0
2011-03-10,6.48,6.6,6.451,6.59,13100,1.63947501278021,1.66983566116502,1.63213785608721,1.66730560713296,51777.5503367066,0.0,1.0
2011-03-11,6.52,6.53,6.45,6.52,11700,1.64959522890848,1.65212528294055,1.631884850684,1.64959522890848,46244.0716747686,0.0,1.0
2011-03-14,6.48,6.5,6.45,6.48,25800,1.63947501278021,1.64453512084434,1.631884850684,1.63947501278021,101974.106770002,0.0,1.0
2011-03-15,6.29,6.3499,6.25,6.29,28500,1.62176463455573,1.63720878425523,1.6114513459417,1.62176463455573,110537.001597096,0.12,1.0
2011-03-16,6.19,6.34,6.1852,6.33,20500,1.59598141302066,1.63465624532326,1.59474381838698,1.63207792316976,79509.0713242269,0.0,1.0
2011-03-17,6.28,6.33,6.22,6.22,23100,1.61918631240222,1.63207792316976,1.60371637948118,1.60371637948118,89593.1486629093,0.0,1.0
2011-03-18,6.41,6.46,6.2859,6.35,11600,1.65270450039781,1.66559611116534,1.62070752247279,1.63723456747677,44990.49889566,0.0,1.0
2011-03-21,6.55,6.57,6.44,6.54,17900,1.6888010105469,1.69395765485392,1.66043946685833,1.6862226883934,69424.9939855445,0.0,1.0
2011-03-22,6.63,6.63,6.43,6.56,22000,1.70942758777496,1.70942758777496,1.65786114470482,1.69137933270041,85326.8082503896,0.0,1.0
2011-03-23,6.5,6.59,6.4,6.59,9700,1.67590939977937,1.69911429916093,1.6501261782443,1.69911429916093,37621.3654558536,0.0,1.0
2011-03-24,6.5299,6.59,6.49,6.49,20700,1.68361858301836,1.69911429916093,1.67333107762586,1.67333107762586,80284.7695810483,0.0,1.0
2011-03-25,6.58,6.62,6.52,6.58,22500,1.69653597700742,1.70684926562145,1.68106604408638,1.69653597700742,87266.0538924442,0.0,1.0
2011-03-28,6.55,6.58,6.53,6.57,16000,1.6888010105469,1.69653597700742,1.68364436623989,1.69395765485392,62055.8605457381,0.0,1.0
2011-03-29,6.51,6.55,6.49,6.55,13500,1.67848772193288,1.6888010105469,1.67333107762586,1.6888010105469,52359.6323354663,0.0,1.0
2011-03-30,6.58,6.62,6.51,6.62,16900,1.69653597700742,1.70684926562145,1.67848772193288,1.70684926562145,65546.5027014359,0.0,1.0
2011-03-31,6.56,6.62,6.52,6.56,30600,1.69137933270041,1.70684926562145,1.68106604408638,1.69137933270041,118681.833293724,0.0,1.0
2011-04-01,6.48,6.54,6.47,6.53,24100,1.67075275547236,1.6862226883934,1.66817443331885,1.68364436623989,93471.6399470176,0.0,1.0
2011-04-04,6.59,6.61,6.44,6.52,4555,1.69911429916093,1.70427094346794,1.66043946685833,1.68106604408638,17666.5277991148,0.0,1.0
2011-04-05,6.55,6.58,6.48,6.58,2585,1.6888010105469,1.69653597700742,1.67075275547236,1.69653597700742,10025.8999694208,0.0,1.0
2011-04-06,6.52,6.62,6.51,6.62,19100,1.68106604408638,1.70684926562145,1.67848772193288,1.70684926562145,74079.1835264748,0.0,1.0
2011-04-07,6.58,6.58,6.51,6.56,4300,1.69653597700742,1.69653597700742,1.67848772193288,1.69137933270041,16677.5125216671,0.0,1.0
2011-04-08,6.5099,6.61,6.46,6.61,9200,1.67846193871134,1.70427094346794,1.66559611116534,1.70427094346794,35682.1198137994,0.0,1.0
2011-04-11,6.4,6.51,6.38,6.51,14900,1.6501261782443,1.67848772193288,1.64496953393729,1.67848772193288,57789.5201332186,0.0,1.0
2011-04-12,6.31,6.4,6.27,6.3999,11900,1.62692127886274,1.6501261782443,1.61660799024872,1.65010039502277,46154.0462808927,0.0,1.0
2011-04-13,6.3,6.316,6.24,6.3,16100,1.62434295670924,1.62846827215485,1.6088730237882,1.62434295670924,62443.7096741487,0.0,1.0
2011-04-14,6.36,6.39,6.21,6.31,19500,1.63981288963028,1.6475478560908,1.60113805732768,1.62692127886274,75630.580040118,0.0,1.0
2011-04-15,6.42,6.42,6.32,6.38,13000,1.65528282255132,1.65528282255132,1.62949960101625,1.64496953393729,50420.386693412,0.0,1.0
2011-04-18,6.34,6.4,6.26,6.4,18800,1.63465624532326,1.6501261782443,1.61402966809521,1.6501261782443,72915.6361412422,0.0,1.0
2011-04-19,6.44,6.44,6.321,6.4,15200,1.66043946685833,1.66043946685833,1.6297574332316,1.6501261782443,58953.0675184511,0.0,1.0
2011-04-20,6.4299,6.45,6.38,6.45,15600,1.65783536148329,1.66301778901184,1.64496953393729,1.66301778901184,60504.4640320944,0.0,1.0
2011-04-21,6.45,6.47,6.3813,6.44,15400,1.66301778901184,1.66817443331885,1.64530471581725,1.66043946685833,59728.7657752727,0.0,1.0
2011-04-25,6.39,6.5,6.33,6.49,41300,1.6475478560908,1.67590939977937,1.63207792316976,1.67333107762586,160181.690033686,0.0,1.0
2011-04-26,6.32,6.44,6.32,6.44,34500,1.62949960101625,1.66043946685833,1.62949960101625,1.66043946685833,133807.949301747,0.0,1.0
2011-04-27,6.41,6.4299,6.34,6.36,15300,1.65270450039781,1.65783536148329,1.63465624532326,1.63981288963028,59340.9166468619,0.0,1.0
2011-04-28,6.48,6.48,6.41,6.44,19400,1.67075275547236,1.67075275547236,1.65270450039781,1.66043946685833,75242.7309117071,0.0,1.0
2011-04-29,6.55,6.55,6.4699,6.47,28000,1.6888010105469,1.6888010105469,1.66814865009732,1.66817443331885,108597.755955042,0.0,1.0
2011-05-02,6.59,6.59,6.518,6.55,11000,1.69911429916093,1.69911429916093,1.68055037965568,1.6888010105469,42663.4041251949,0.0,1.0
2011-05-03,6.65,6.7,6.56,6.59,16000,1.71458423208197,1.7274758428495,1.69137933270041,1.69911429916093,62055.860545738,0.0,1.0
2011-05-04,6.62,6.68,6.57,6.68,12000,1.70684926562145,1.72231919854249,1.69395765485392,1.72231919854249,46541.8954093035,0.0,1.0
2011-05-05,6.61,6.69,6.55,6.65,10100,1.70427094346794,1.724897520696,1.6888010105469,1.71458423208197,39172.7619694972,0.0,1.0
2011-05-06,6.61,6.61,6.53,6.61,6300,1.70427094346794,1.70427094346794,1.68364436623989,1.70427094346794,24434.4950898844,0.0,1.0
2011-05-09,6.45,6.67,6.38,6.67,21000,1.66301778901184,1.71974087638898,1.64496953393729,1.71974087638898,81448.3169662809,0.0,1.0
2011-05-10,6.548,6.57,6.44,6.44,6200,1.6882853461162,1.69395765485392,1.66043946685833,1.66043946685833,24046.6459614735,0.0,1.0
2011-05-11,6.55,6.57,6.51,6.54,4100,1.6888010105469,1.69395765485392,1.67848772193288,1.6862226883934,15901.8142648454,0.0,1.0
2011-05-12,6.52,6.53,6.49,6.52,2900,1.68106604408638,1.68364436623989,1.67333107762586,1.68106604408638,11247.624723915,0.0,1.0
2011-05-13,6.44,6.59,6.42,6.59,18600,1.66043946685833,1.69911429916093,1.65528282255132,1.69911429916093,72139.9378844204,0.0,1.0
2011-05-16,6.49,6.53,6.45,6.49,6800,1.67333107762586,1.68364436623989,1.66301778901184,1.67333107762586,26373.7407319387,0.0,1.0
2011-05-17,6.45,6.53,6.43,6.53,16800,1.66301778901184,1.68364436623989,1.65786114470482,1.68364436623989,65158.6535730247,0.0,1.0
2011-05-18,6.46,6.5,6.46,6.46,11300,1.66559611116534,1.67590939977937,1.66559611116534,1.66559611116534,43826.9515104275,0.0,1.0
2011-05-19,6.51,6.53,6.47,6.5,8800,1.67848772193288,1.68364436623989,1.66817443331885,1.67590939977937,34130.7233001558,0.0,1.0
2011-05-20,6.48,6.51,6.45,6.45,11400,1.67075275547236,1.67848772193288,1.66301778901184,1.66301778901184,44214.8006388382,0.0,1.0
2011-05-23,6.45,6.5,6.44,6.45,11200,1.66301778901184,1.67590939977937,1.66043946685833,1.66301778901184,43439.1023820165,0.0,1.0
2011-05-24,6.44,6.45,6.41,6.45,9900,1.66043946685833,1.66301778901184,1.65270450039781,1.66301778901184,38397.0637126754,0.0,1.0
2011-05-25,6.4,6.42,6.36,6.42,16100,1.6501261782443,1.65528282255132,1.63981288963028,1.65528282255132,62443.7096741489,0.0,1.0
2011-05-26,6.38,6.43,6.36,6.4,11300,1.64496953393729,1.65786114470482,1.63981288963028,1.6501261782443,43826.9515104274,0.0,1.0
2011-05-27,6.37,6.46,6.36,6.46,2700,1.64239121178378,1.66559611116534,1.63981288963028,1.66559611116534,10471.9264670933,0.0,1.0
2011-05-31,6.29,6.41,6.21,6.41,32200,1.62176463455573,1.65270450039781,1.60113805732768,1.65270450039781,124887.419348298,0.0,1.0
2011-06-01,6.35,6.4,6.31,6.31,23800,1.63723456747677,1.6501261782443,1.62692127886274,1.62692127886274,92308.0925617852,0.0,1.0
2011-06-02,6.29,6.365,6.22,6.35,34100,1.62176463455573,1.64110205070703,1.60371637948118,1.63723456747677,132256.552788104,0.0,1.0
2011-06-03,6.27,6.32,6.26,6.27,7100,1.61660799024872,1.62949960101625,1.61402966809521,1.61660799024872,27537.2881171711,0.0,1.0
2011-06-06,6.17,6.25,6.15,6.25,14900,1.59082476871365,1.6114513459417,1.58566812440664,1.6114513459417,57789.5201332184,0.0,1.0
2011-06-07,6.13,6.24,6.13,6.16,17600,1.58051148009962,1.6088730237882,1.58051148009962,1.58824644656014,68261.4466003118,0.0,1.0
2011-06-08,6.09,6.19,6.05,6.16,18400,1.57019819148559,1.59598141302066,1.55988490287157,1.58824644656014,71364.2396275989,0.0,1.0
2011-06-09,6.05,6.09,6.0201,6.04,26400,1.55988490287157,1.57019819148559,1.55217571963258,1.55730658071806,102392.169900467,0.0,1.0
2011-06-10,5.9601,6.0299,5.96,6.02,13700,1.53670578671154,1.55470247534302,1.53668000349001,1.55214993641105,53135.3305922882,0.0,1.0
2011-06-13,6.0,6.14,5.91,5.97,35700,1.54699329210403,1.58308980225313,1.52378839272247,1.53925832564351,138462.138842678,0.0,1.0
2011-06-14,6.01,6.01,5.851,5.95,26900,1.58051148009962,1.58051148009962,1.53869761565106,1.56473266332658,102289.038729292,0.12,1.0
2011-06-15,5.9701,6.14,5.848,5.95,37100,1.57001856694555,1.61469891644121,1.53790867481241,1.56473266332658,141075.216983521,0.0,1.0
2011-06-16,6.04,6.25,5.94,6.01,31300,1.58840088848614,1.64362674719179,1.56210286053107,1.58051148009962,119020.331309548,0.0,1.0
2011-06-17,6.0414,6.12,5.97,6.01,34300,1.58876906087751,1.6094393108502,1.56999226891759,1.58051148009962,130428.030796086,0.0,1.0
2011-06-20,6.0899,6.09,6.0,6.06,8100,1.60152360443572,1.60154990246368,1.57788167730411,1.59366049407716,30800.7886136529,0.0,1.0
2011-06-21,6.1,6.2,6.04,6.07,4600,1.60417970525918,1.63047773321425,1.58840088848614,1.59629029687266,17491.8058793584,0.0,1.0
2011-06-22,6.13,6.27,6.06,6.06,11900,1.6120691136457,1.6488863527828,1.59366049407716,1.59366049407716,45250.5412966012,0.0,1.0
2011-06-23,6.2599,6.2599,6.07,6.14,13000,1.64623025195934,1.64623025195934,1.59629029687266,1.61469891644121,49433.364441665,0.0,1.0
2011-06-24,6.2099,6.29,6.12,6.26,13500,1.6330812379818,1.65414595837381,1.6094393108502,1.64625654998729,51334.6476894215,0.0,1.0
2011-06-27,6.19,6.31,6.1,6.22,30700,1.62784793041874,1.65940556396483,1.60417970525918,1.63573733880527,116738.79141224,0.0,1.0
2011-06-28,6.2334,6.2334,6.06,6.18,29300,1.63926127455124,1.63926127455124,1.59366049407716,1.62521812762324,111415.198318522,0.0,1.0
2011-06-29,6.24,6.24,6.15,6.2,5500,1.64099694439628,1.64099694439628,1.61732871923672,1.63047773321425,20914.1157253198,0.0,1.0
2011-06-30,6.23,6.33,6.21,6.21,11400,1.63836714160077,1.66466516955584,1.63310753600976,1.63310753600976,43349.2580488448,0.0,1.0
2011-07-01,6.26,6.37,6.19,6.19,13800,1.64625654998729,1.67518438073787,1.62784793041874,1.62784793041874,52475.4176380753,0.0,1.0
2011-07-05,6.32,6.4,6.23,6.23,8800,1.66203536676033,1.68307378912439,1.63836714160077,1.63836714160077,33462.5851605118,0.0,1.0
2011-07-06,6.15,6.32,6.06,6.26,57000,1.61732871923672,1.66203536676033,1.59366049407716,1.64625654998729,216746.290244223,0.0,1.0
2011-07-07,6.25,6.35,6.13,6.14,59900,1.64362674719179,1.66992477514685,1.6120691136457,1.61469891644121,227773.73308121,0.0,1.0
2011-07-08,6.15,6.2399,6.13,6.19,13600,1.61732871923672,1.64097064636832,1.6120691136457,1.62784793041874,51714.9043389726,0.0,1.0
2011-07-11,6.17,6.2128,6.1,6.15,21700,1.62258832482773,1.6338438807925,1.60417970525918,1.61732871923672,82515.6929526255,0.0,1.0
2011-07-12,6.13,6.2,6.09,6.2,11000,1.6120691136457,1.63047773321425,1.60154990246368,1.63047773321425,41828.2314506397,0.0,1.0
2011-07-13,6.16,6.17,6.11,6.11,5100,1.61995852203222,1.62258832482773,1.60680950805469,1.60680950805469,19393.0891271148,0.0,1.0
2011-07-14,6.02,6.13,6.02,6.13,16300,1.58314128289513,1.6120691136457,1.58314128289513,1.6120691136457,61981.8338768569,0.0,1.0
2011-07-15,6.01,6.138,6.0,6.02,21300,1.58051148009962,1.61417295588211,1.57788167730411,1.58314128289513,80994.6663544205,0.0,1.0
2011-07-18,6.01,6.08,5.98,6.03,14700,1.58051148009962,1.59892009966817,1.5726220717131,1.58577108569064,55897.7274840367,0.0,1.0
2011-07-19,5.99,6.079,5.96,6.06,3700,1.57525187450861,1.59865711938862,1.56736246612209,1.59366049407716,14069.496033397,0.0,1.0
2011-07-20,6.0,6.04,5.97,5.97,12300,1.57788167730411,1.58840088848614,1.56999226891759,1.56999226891759,46771.5678948063,0.0,1.0
2011-07-21,6.0546,6.06,5.99,5.99,34500,1.59224040056758,1.59366049407716,1.57525187450861,1.57525187450861,131188.544095188,0.0,1.0
2011-07-22,6.0609,6.08,6.01,6.08,18200,1.59389717632875,1.59892009966817,1.58051148009962,1.59892009966817,69206.7102183311,0.0,1.0
2011-07-25,5.97,5.99,5.94,5.94,20300,1.56999226891759,1.57525187450861,1.56210286053107,1.56210286053107,77192.0998589079,0.0,1.0
2011-07-26,6.01,6.01,5.95,5.95,21500,1.58051148009962,1.58051148009962,1.56473266332658,1.56473266332658,81755.179653523,0.0,1.0
2011-07-27,5.83,5.9401,5.83,5.94,53200,1.5331750297805,1.56212915855903,1.5331750297805,1.56210286053107,202296.537561275,0.0,1.0
2011-07-28,5.8,5.91,5.7,5.79,37600,1.52528562139398,1.55421345214455,1.49898759343891,1.52265581859847,142976.500231277,0.0,1.0
2011-07-29,5.76,5.81,5.72,5.81,12400,1.51476641021195,1.52791542418948,1.50424719902992,1.52791542418948,47151.8245443574,0.0,1.0
2011-08-01,5.79,5.86,5.78,5.8,21700,1.52265581859847,1.54106443816702,1.52002601580296,1.52528562139398,82515.6929526255,0.0,1.0
2011-08-02,5.76,5.79,5.73,5.75,11800,1.51476641021195,1.52265581859847,1.50687700182543,1.51213660741644,44870.2846470498,0.0,1.0
2011-08-03,5.7868,5.8,5.7,5.74,22500,1.52181428170391,1.52528562139398,1.49898759343891,1.50950680462094,85557.7461490355,0.0,1.0
2011-08-04,5.56,5.8,5.4,5.8,42500,1.46217035430181,1.52528562139398,1.4200935095737,1.52528562139398,161609.07605929,0.0,1.0
2011-08-05,5.45,5.64,5.29,5.64,36200,1.43324252355124,1.48320877666587,1.39116567882313,1.48320877666587,137652.907137559,0.0,1.0
2011-08-08,5.03,5.4,5.0,5.4,46700,1.32279080613995,1.4200935095737,1.31490139775343,1.4200935095737,177579.855340443,0.0,1.0
2011-08-09,5.21,5.279,5.1208,5.18,55000,1.37012725645907,1.38827289574807,1.34666941552315,1.36223784807255,209141.157253199,0.0,1.0
2011-08-10,5.21,5.31,5.1,5.11,25100,1.37012725645907,1.39642528441414,1.3411994257085,1.343829228504,95444.4190373688,0.0,1.0
2011-08-11,5.37,5.4156,5.2,5.25,17200,1.41220410118718,1.42419600193469,1.36749745366357,1.3806464676411,65404.1437228185,0.0,1.0
2011-08-12,5.42,5.51,5.38,5.51,16100,1.42535311516472,1.44902134032428,1.41483390398269,1.44902134032428,61221.3205777542,0.0,1.0
2011-08-15,5.54,5.559,5.44,5.45,18500,1.4569107487108,1.46190737402226,1.43061272075573,1.43324252355124,70347.4801669848,0.0,1.0
2011-08-16,5.46,5.55,5.44,5.46,14400,1.43587232634674,1.45954055150631,1.43061272075573,1.43587232634674,54756.957535383,0.0,1.0
2011-08-17,5.46,5.55,5.25,5.46,12900,1.43587232634674,1.45954055150631,1.3806464676411,1.43587232634674,49053.1077921139,0.0,1.0
2011-08-18,5.36,5.38,5.13,5.13,16800,1.40957429839168,1.41483390398269,1.34908883409502,1.34908883409502,63883.1171246131,0.0,1.0
2011-08-19,5.24,5.44,5.16,5.2,14600,1.37801666484559,1.43061272075573,1.35697824248154,1.36749745366357,55517.4708344855,0.0,1.0
2011-08-22,5.3,5.36,5.27,5.27,16000,1.39379548161863,1.40957429839168,1.38590607323211,1.38590607323211,60841.0639282033,0.0,1.0
2011-08-23,5.408,5.408,5.31,5.31,1900,1.42219735181011,1.42219735181011,1.39642528441414,1.39642528441414,7224.87634147411,0.0,1.0
2011-08-24,5.44,5.47,5.37,5.37,21100,1.43061272075573,1.43850212914225,1.41220410118718,1.41220410118718,80234.1530553179,0.0,1.0
2011-08-25,5.42,5.49,5.35,5.49,14500,1.42535311516472,1.44376173473326,1.40694449559617,1.44376173473326,55137.2141849339,0.0,1.0
2011-08-26,5.47,5.4865,5.35,5.35,3200,1.43850212914225,1.44284130375484,1.40694449559617,1.40694449559617,12168.2127856406,0.0,1.0
2011-08-29,5.5,5.58,5.48,5.49,40100,1.44639153752877,1.46742995989283,1.44113193193776,1.44376173473326,152482.916470059,0.0,1.0
2011-08-30,5.55,5.55,5.5,5.5,8200,1.45954055150631,1.45954055150631,1.44639153752877,1.44639153752877,31181.045263204,0.0,1.0
2011-08-31,5.6,5.63,5.54,5.54,13700,1.47268956548384,1.48057897387036,1.4569107487108,1.4569107487108,52095.1609885239,0.0,1.0
2011-09-01,5.58,5.64,5.56,5.64,10900,1.46742995989283,1.48320877666587,1.46217035430181,1.48320877666587,41447.9748010883,0.0,1.0
2011-09-02,5.4977,5.53,5.48,5.53,9000,1.44578668288581,1.45428094591529,1.44113193193776,1.45428094591529,34223.0984596141,0.0,1.0
2011-09-06,5.43,5.51,5.38,5.51,12500,1.42798291796022,1.44902134032428,1.41483390398269,1.44902134032428,47532.0811939088,0.0,1.0
2011-09-07,5.58,5.649,5.5,5.61,22900,1.46742995989283,1.48557559918182,1.44639153752877,1.47531936827935,87078.7727472405,0.0,1.0
2011-09-08,5.55,5.65,5.5001,5.6,13600,1.45954055150631,1.48583857946137,1.44641783555673,1.47268956548384,51714.9043389725,0.0,1.0
2011-09-09,5.48,5.51,5.47,5.5,4900,1.44113193193776,1.44902134032428,1.43850212914225,1.44639153752877,18632.5758280122,0.0,1.0
2011-09-12,5.41,5.47,5.38,5.4,13700,1.42272331236921,1.43850212914225,1.41483390398269,1.4200935095737,52095.1609885239,0.0,1.0
2011-09-13,5.41,5.48,5.41,5.45,10000,1.42272331236921,1.44113193193776,1.42272331236921,1.43324252355124,38025.664955127,0.0,1.0
2011-09-14,5.48,5.48,5.3,5.31,13227,1.47268956548384,1.47268956548384,1.42431655055919,1.42700394027722,49218.7638853719,0.12,1.0
2011-09-15,5.33,5.54,5.23,5.54,13532,1.4323787197133,1.48881390379206,1.40550482253294,1.48881390379206,50353.694178336,0.0,1.0
2011-09-16,5.32,5.41,5.29,5.31,31100,1.42969132999526,1.45387783745759,1.42162916084115,1.42700394027722,115725.679053078,0.0,1.0
2011-09-19,5.2696,5.3,5.22,5.3,32200,1.41614688581636,1.42431655055919,1.4028174328149,1.42431655055919,119818.870273605,0.0,1.0
2011-09-20,5.25,5.31,5.24,5.31,32900,1.41087960196901,1.42700394027722,1.40819221225097,1.42700394027722,122423.628323031,0.0,1.0
2011-09-21,5.11,5.25,5.11,5.23,18300,1.3732561459165,1.41087960196901,1.3732561459165,1.40550482253294,68095.8175778563,0.0,1.0
2011-09-22,5.03,5.06,4.91,5.06,16300,1.35175702817221,1.35981919732632,1.31950835155578,1.35981919732632,60653.6517223529,0.0,1.0
2011-09-23,5.03,5.22,4.95,5.22,34500,1.35175702817221,1.4028174328149,1.33025791042792,1.4028174328149,128377.361007434,0.0,1.0
2011-09-26,5.09,5.14,4.93,5.13,55700,1.36788136648043,1.38131831507061,1.32488313099185,1.37863092535257,207264.31907577,0.0,1.0
2011-09-27,5.1418,5.23,5.09,5.12,39100,1.38180204521986,1.40550482253294,1.36788136648043,1.37594353563454,145494.342475091,0.0,1.0
2011-09-28,5.22,5.23,5.13,5.17,40600,1.4028174328149,1.40550482253294,1.37863092535257,1.38938048422472,151075.966866719,0.0,1.0
2011-09-29,5.122,5.24,5.12,5.24,4600,1.37648101357814,1.40819221225097,1.37594353563454,1.40819221225097,17116.9814676579,0.0,1.0
2011-09-30,5.1,5.1255,5.051,5.11,19300,1.37056875619846,1.37742159997946,1.35740054658009,1.3732561459165,71816.9005056082,0.0,1.0
2011-10-03,5.019,5.09,4.98,5.06,23300,1.34880089948237,1.36788136648043,1.33832007958203,1.35981919732632,86701.2322166149,0.0,1.0
2011-10-04,4.72,4.98,4.72,4.98,60400,1.26844794691309,1.33832007958203,1.26844794691309,1.33832007958203,224753.408836203,0.0,1.0
2011-10-05,4.9,4.96,4.718,4.75,36600,1.31682096183774,1.33294530014596,1.26791046896948,1.2765101160672,136191.635155713,0.0,1.0
2011-10-06,5.01,5.03,4.84,4.86,25000,1.34638224873614,1.35175702817221,1.30069662352952,1.3060714029656,93027.0731937926,0.0,1.0
2011-10-07,5.0,5.05,4.9,5.01,30600,1.3436948590181,1.35713180760828,1.31682096183774,1.34638224873614,113865.137589202,0.0,1.0
2011-10-10,5.08,5.08,4.97,5.01,2900,1.36519397676239,1.36519397676239,1.33563268986399,1.34638224873614,10791.14049048,0.0,1.0
2011-10-11,5.02,5.06,5.02,5.02,4600,1.34906963845417,1.35981919732632,1.34906963845417,1.34906963845417,17116.9814676579,0.0,1.0
2011-10-12,5.09,5.11,5.03,5.03,9100,1.36788136648043,1.3732561459165,1.35175702817221,1.35175702817221,33861.8546425405,0.0,1.0
2011-10-13,5.1,5.15,4.93,5.13,28100,1.37056875619846,1.38400570478865,1.32488313099185,1.37863092535257,104562.430269823,0.0,1.0
2011-10-14,5.1,5.1,5.065,5.1,19800,1.37056875619846,1.37056875619846,1.36116289218534,1.37056875619846,73677.4419694841,0.0,1.0
2011-10-17,5.07,5.14,5.07,5.14,8300,1.36250658704436,1.38131831507061,1.36250658704436,1.38131831507061,30884.9883003391,0.0,1.0
2011-10-18,5.08,5.14,5.06,5.06,28000,1.36519397676239,1.38131831507061,1.35981919732632,1.35981919732632,104190.321977048,0.0,1.0
2011-10-19,5.16,5.21,5.07,5.07,38500,1.38669309450668,1.40013004309686,1.36250658704436,1.36250658704436,143261.692718441,0.0,1.0
2011-10-20,5.229,5.229,5.11,5.22,25200,1.40523608356113,1.40523608356113,1.3732561459165,1.4028174328149,93771.2897793432,0.0,1.0
2011-10-21,5.25,5.2664,5.19,5.23,12500,1.41087960196901,1.41528692110659,1.39475526366079,1.40550482253294,46513.5365968963,0.0,1.0
2011-10-24,5.27,5.3,5.23,5.3,7900,1.41625438140508,1.42431655055919,1.40550482253294,1.42431655055919,29396.5551292385,0.0,1.0
2011-10-25,5.22,5.25,5.19,5.23,22800,1.4028174328149,1.41087960196901,1.39475526366079,1.40550482253294,84840.6907527389,0.0,1.0
2011-10-26,5.28,5.28,5.17,5.28,18800,1.41894177112312,1.41894177112312,1.38938048422472,1.41894177112312,69956.3590417319,0.0,1.0
2011-10-27,5.36,5.39,5.28,5.37,26800,1.44044088886741,1.44850305802151,1.41894177112312,1.44312827858544,99725.0224637455,0.0,1.0
2011-10-28,5.41,5.41,5.28,5.28,15400,1.45387783745759,1.45387783745759,1.41894177112312,1.41894177112312,57304.6770873762,0.0,1.0
2011-10-31,5.32,5.4,5.31,5.38,21200,1.42969132999526,1.45119044773955,1.42700394027722,1.44581566830348,78886.9580683363,0.0,1.0
2011-11-01,5.218,5.26,5.2,5.25,12000,1.40227995487129,1.41356699168704,1.39744265337883,1.41087960196901,44652.9951330206,0.0,1.0
2011-11-02,5.34,5.34,5.27,5.32,18200,1.43506610943133,1.43506610943133,1.41625438140508,1.42969132999526,67723.7092850813,0.0,1.0
2011-11-03,5.4,5.42,5.28,5.42,39200,1.45119044773955,1.45656522717562,1.41894177112312,1.45656522717562,145866.450767867,0.0,1.0
2011-11-04,5.3,5.3501,5.27,5.31,19300,1.42431655055919,1.43778037304655,1.41625438140508,1.42700394027722,71816.9005056079,0.0,1.0
2011-11-07,5.25,5.37,5.17,5.32,12900,1.41087960196901,1.44312827858544,1.38938048422472,1.42969132999526,48001.969767997,0.0,1.0
2011-11-08,5.33,5.36,5.29,5.29,9900,1.4323787197133,1.44044088886741,1.42162916084115,1.42162916084115,36838.7209847418,0.0,1.0
2011-11-09,5.25,5.33,5.21,5.33,19000,1.41087960196901,1.4323787197133,1.40013004309686,1.4323787197133,70700.5756272823,0.0,1.0
2011-11-10,5.2,5.32,5.2,5.29,17500,1.39744265337883,1.42969132999526,1.39744265337883,1.42162916084115,65118.9512356547,0.0,1.0
2011-11-11,5.21,5.29,5.21,5.28,16400,1.40013004309686,1.42162916084115,1.40013004309686,1.41894177112312,61025.7600151281,0.0,1.0
2011-11-14,5.18,5.28,5.18,5.21,22100,1.39206787394275,1.41894177112312,1.39206787394275,1.40013004309686,82235.932703313,0.0,1.0
2011-11-15,5.17,5.22,5.13,5.13,18400,1.38938048422472,1.4028174328149,1.37863092535257,1.37863092535257,68467.9258706313,0.0,1.0
2011-11-16,5.19,5.23,5.11,5.22,34900,1.39475526366079,1.40550482253294,1.3732561459165,1.4028174328149,129865.794178535,0.0,1.0
2011-11-17,5.11,5.192,5.1,5.14,51800,1.3732561459165,1.3952927416044,1.37056875619846,1.38131831507061,192752.095657539,0.0,1.0
2011-11-18,5.0701,5.23,5.07,5.18,15800,1.36253346094154,1.40550482253294,1.36250658704436,1.39206787394275,58793.1102584768,0.0,1.0
2011-11-21,5.07,5.13,4.97,5.09,34100,1.36250658704436,1.37863092535257,1.33563268986399,1.36788136648043,126888.927836333,0.0,1.0
2011-11-22,5.08,5.1,5.07,5.09,13800,1.36519397676239,1.37056875619846,1.36250658704436,1.36788136648043,51350.9444029737,0.0,1.0
2011-11-23,5.03,5.1,5.0,5.08,32500,1.35175702817221,1.37056875619846,1.3436948590181,1.36519397676239,120935.195151931,0.0,1.0
2011-11-25,5.05,5.092,4.98,5.03,13500,1.35713180760828,1.36841884442404,1.33832007958203,1.35175702817221,50234.6195246482,0.0,1.0
2011-11-28,5.12,5.17,5.062,5.17,12800,1.37594353563454,1.38938048422472,1.36035667526993,1.38938048422472,47629.8614752218,0.0,1.0
2011-11-29,5.02,5.13,5.0,5.09,19000,1.34906963845417,1.37863092535257,1.3436948590181,1.36788136648043,70700.5756272827,0.0,1.0
2011-11-30,5.22,5.23,5.12,5.14,19300,1.4028174328149,1.40550482253294,1.37594353563454,1.38131831507061,71816.9005056079,0.0,1.0
2011-12-01,5.2485,5.26,5.21,5.21,19400,1.4104764935113,1.41356699168704,1.40013004309686,1.40013004309686,72189.0087983833,0.0,1.0
2011-12-02,5.29,5.32,5.17,5.31,30300,1.42162916084115,1.42969132999526,1.38938048422472,1.42700394027722,112748.812710877,0.0,1.0
2011-12-05,5.38,5.4,5.27,5.4,9000,1.44581566830348,1.45119044773955,1.41625438140508,1.45119044773955,33489.7463497653,0.0,1.0
2011-12-06,5.31,5.33,5.25,5.33,19800,1.42700394027722,1.4323787197133,1.41087960196901,1.4323787197133,73677.4419694841,0.0,1.0
2011-12-07,5.36,5.36,5.23,5.27,25800,1.44044088886741,1.44044088886741,1.40550482253294,1.41625438140508,96003.9395359938,0.0,1.0
2011-12-08,5.33,5.33,5.24,5.3,19500,1.4323787197133,1.4323787197133,1.40819221225097,1.42431655055919,72561.1170911582,0.0,1.0
2011-12-09,5.21,5.3,5.12,5.27,51400,1.4323787197133,1.45712230604232,1.40763513338428,1.44887444393264,186957.538753159,0.12,1.0
2011-12-12,5.17,5.26,5.12,5.24,19800,1.42138157023373,1.44612515656275,1.40763513338428,1.44062658182297,72018.6627881822,0.0,1.0
2011-12-13,5.14,5.2,5.1,5.2,16200,1.41313370812406,1.42962943234341,1.40213655864449,1.42962943234341,58924.3604630581,0.0,1.0
2011-12-14,5.13,5.17,5.06,5.17,16800,1.41038442075417,1.42138157023373,1.39113940916493,1.42138157023373,61106.744183912,0.0,1.0
2011-12-15,5.14,5.21,5.07,5.21,11300,1.41313370812406,1.4323787197133,1.39388869653482,1.4323787197133,41101.5600760837,0.0,1.0
2011-12-16,5.17,5.22,5.11,5.22,25600,1.42138157023373,1.43512800708319,1.40488584601439,1.43512800708319,93115.0387564377,0.0,1.0
2011-12-19,5.169,5.21,5.12,5.2,45700,1.42110664149674,1.4323787197133,1.40763513338428,1.42962943234341,166224.893405047,0.0,1.0
2011-12-20,5.22,5.27,5.2,5.25,33800,1.43512800708319,1.44887444393264,1.42962943234341,1.44337586919286,122940.949608109,0.0,1.0
2011-12-21,5.3,5.3,5.17,5.19,37700,1.45712230604232,1.45712230604232,1.42138157023373,1.42688014497351,137126.44379366,0.0,1.0
2011-12-22,5.31,5.31,5.21,5.3,39900,1.45987159341221,1.45987159341221,1.4323787197133,1.45712230604232,145128.517436791,0.0,1.0
2011-12-23,5.26,5.33,5.21,5.33,24300,1.44612515656275,1.46537016815199,1.4323787197133,1.46537016815199,88386.5406945873,0.0,1.0
2011-12-27,5.18,5.29,5.15,5.29,50200,1.42413085760362,1.45437301867243,1.41588299549395,1.45437301867243,182592.771311452,0.0,1.0
2011-12-28,5.1,5.1501,5.05,5.15,79900,1.40213655864449,1.41591048836765,1.38839012179504,1.41588299549395,290620.765493726,0.0,1.0
2011-12-29,5.17,5.17,5.05,5.14,23400,1.42138157023373,1.42138157023373,1.38839012179504,1.41313370812406,85112.9651133063,0.0,1.0
2011-12-30,5.11,5.21,5.08,5.21,29200,1.40488584601439,1.4323787197133,1.39663798390471,1.4323787197133,106209.341081561,0.0,1.0
2012-01-03,5.24,5.26,5.19,5.22,23900,1.44062658182297,1.44612515656275,1.42688014497351,1.43512800708319,86931.6182140179,0.0,1.0
2012-01-04,5.257,5.26,5.21,5.26,13200,1.44530037035179,1.44612515656275,1.4323787197133,1.44612515656275,48012.4418587879,0.0,1.0
2012-01-05,5.28,5.29,5.19,5.27,7500,1.45162373130254,1.45437301867243,1.42688014497351,1.44887444393264,27279.796510675,0.0,1.0
2012-01-06,5.24,5.3,5.23,5.24,32800,1.44062658182297,1.45712230604232,1.43787729445308,1.44062658182297,119303.643406686,0.0,1.0
2012-01-09,5.3,5.305,5.25,5.29,22400,1.45712230604232,1.45849694972726,1.44337586919286,1.45437301867243,81475.6589118827,0.0,1.0
2012-01-10,5.3,5.34,5.29,5.31,11700,1.45712230604232,1.46811945552188,1.45437301867243,1.45987159341221,42556.482556653,0.0,1.0
2012-01-11,5.29,5.33,5.27,5.33,19000,1.45437301867243,1.46537016815199,1.44887444393264,1.46537016815199,69108.8178270433,0.0,1.0
2012-01-12,5.28,5.29,5.23,5.29,20600,1.45162373130254,1.45437301867243,1.43787729445308,1.45437301867243,74928.5077493206,0.0,1.0
2012-01-13,5.31,5.31,5.23,5.3,28700,1.45987159341221,1.45987159341221,1.43787729445308,1.45712230604232,104390.68798085,0.0,1.0
2012-01-17,5.32,5.4,5.27,5.4,39000,1.4626208807821,1.48461517974123,1.44887444393264,1.48461517974123,141854.94185551,0.0,1.0
2012-01-18,5.33,5.35,5.3,5.35,20700,1.46537016815199,1.47086874289177,1.45712230604232,1.47086874289177,75292.2383694632,0.0,1.0
2012-01-19,5.31,5.39,5.31,5.39,20200,1.45987159341221,1.48186589237134,1.45987159341221,1.48186589237134,73473.5852687514,0.0,1.0
2012-01-20,5.36,5.36,5.3,5.31,18700,1.47361803026166,1.47361803026166,1.45712230604232,1.45987159341221,68017.6259666167,0.0,1.0
2012-01-23,5.37,5.39,5.34,5.36,16000,1.47636731763156,1.48186589237134,1.46811945552188,1.47361803026166,58196.8992227733,0.0,1.0
2012-01-24,5.34,5.39,5.34,5.35,23000,1.46811945552188,1.48186589237134,1.46811945552188,1.47086874289177,83658.0426327369,0.0,1.0
2012-01-25,5.38,5.41,5.35,5.38,35800,1.47911660500145,1.48736446711112,1.47086874289177,1.47911660500145,130215.562010955,0.0,1.0
2012-01-26,5.37,5.44,5.37,5.43,37000,1.47636731763156,1.49561232922079,1.47636731763156,1.4928630418509,134580.329452663,0.0,1.0
2012-01-27,5.4,5.4,5.35,5.36,30300,1.48461517974123,1.48461517974123,1.47086874289177,1.47361803026166,110210.377903127,0.0,1.0
2012-01-30,5.42,5.42,5.31,5.38,17400,1.49011375448101,1.49011375448101,1.45987159341221,1.47911660500145,63289.1279047662,0.0,1.0
2012-01-31,5.42,5.45,5.39,5.45,28200,1.49011375448101,1.49836161659069,1.48186589237134,1.49836161659069,102572.034880138,0.0,1.0
2012-02-01,5.45,5.484,5.43,5.45,28600,1.49836161659069,1.50770919364832,1.4928630418509,1.49836161659069,104026.957360707,0.0,1.0
2012-02-02,5.5,5.5,5.42,5.42,9700,1.51210805344014,1.51210805344014,1.49011375448101,1.49011375448101,35281.8701538064,0.0,1.0
2012-02-03,5.55,5.567,5.46,5.5,14500,1.5258544902896,1.53052827881841,1.50111090396058,1.51210805344014,52740.9399206383,0.0,1.0
2012-02-06,5.507,5.54,5.46,5.54,16400,1.51403255459906,1.52310520291971,1.50111090396058,1.52310520291971,59651.821703343,0.0,1.0
2012-02-07,5.56,5.56,5.5,5.55,19900,1.52860377765949,1.52860377765949,1.51210805344014,1.5258544902896,72382.3934083244,0.0,1.0
2012-02-08,5.6,5.6,5.55,5.59,23900,1.53960092713905,1.53960092713905,1.5258544902896,1.53685163976916,86931.618214018,0.0,1.0
2012-02-09,5.6,5.6,5.57,5.57,7100,1.53960092713905,1.53960092713905,1.53135306502938,1.53135306502938,25824.8740301058,0.0,1.0
2012-02-10,5.5726,5.6,5.57,5.6,24500,1.53206787974555,1.53960092713905,1.53135306502938,1.53960092713905,89114.0019348719,0.0,1.0
2012-02-13,5.59,5.6,5.548,5.6,9300,1.53685163976916,1.53960092713905,1.52530463281562,1.53960092713905,33826.9476732371,0.0,1.0
2012-02-14,5.54,5.6,5.53,5.6,33000,1.52310520291971,1.53960092713905,1.52035591554981,1.53960092713905,120031.10464697,0.0,1.0
2012-02-15,5.56,5.58,5.52,5.52,24700,1.52860377765949,1.53410235239927,1.51760662817992,1.51760662817992,89841.4631751564,0.0,1.0
2012-02-16,5.54,5.6,5.54,5.56,23900,1.52310520291971,1.53960092713905,1.52310520291971,1.52860377765949,86931.6182140176,0.0,1.0
2012-02-17,5.59,5.6,5.55,5.57,24300,1.53685163976916,1.53960092713905,1.5258544902896,1.53135306502938,88386.5406945872,0.0,1.0
2012-02-21,5.54,5.64,5.5301,5.62,28900,1.52310520291971,1.55059807661862,1.52038340842351,1.54509950187883,105118.149221134,0.0,1.0
2012-02-22,5.6,5.6,5.52,5.52,10800,1.53960092713905,1.53960092713905,1.51760662817992,1.51760662817992,39282.9069753721,0.0,1.0
2012-02-23,5.6,5.63,5.48,5.63,13000,1.53960092713905,1.54784878924873,1.50660947870036,1.54784878924873,47284.9806185035,0.0,1.0
2012-02-24,5.65,5.65,5.58,5.64,18800,1.55334736398851,1.55334736398851,1.53410235239927,1.55059807661862,68381.3565867587,0.0,1.0
2012-02-27,5.69,5.71,5.62,5.69,23300,1.56434451346807,1.56984308820786,1.54509950187883,1.56434451346807,84749.234493164,0.0,1.0
2012-02-28,5.67,5.68,5.62,5.68,14900,1.55884593872829,1.56159522609818,1.54509950187883,1.56159522609818,54195.8624012078,0.0,1.0
2012-02-29,5.66,5.71,5.58,5.71,23900,1.5560966513584,1.56984308820786,1.53410235239927,1.56984308820786,86931.6182140178,0.0,1.0
2012-03-01,5.65,5.7,5.64,5.7,12000,1.55334736398851,1.56709380083796,1.55059807661862,1.56709380083796,43647.67441708,0.0,1.0
2012-03-02,5.71,5.72,5.65,5.72,22600,1.56984308820786,1.57259237557775,1.55334736398851,1.57259237557775,82203.1201521672,0.0,1.0
2012-03-05,5.63,5.68,5.59,5.66,16100,1.54784878924873,1.56159522609818,1.53685163976916,1.5560966513584,58560.6298429156,0.0,1.0
2012-03-06,5.48,5.63,5.48,5.63,23200,1.50660947870036,1.54784878924873,1.50660947870036,1.54784878924873,84385.5038730214,0.0,1.0
2012-03-07,5.56,5.57,5.51,5.54,16600,1.52860377765949,1.53135306502938,1.51485734081003,1.52310520291971,60379.2829436274,0.0,1.0
2012-03-08,5.564,5.57,5.54,5.56,11100,1.52970349260744,1.53135306502938,1.52310520291971,1.52860377765949,40374.0988357992,0.0,1.0
2012-03-09,5.57,5.6,5.54,5.59,24500,1.53135306502938,1.53960092713905,1.52310520291971,1.53685163976916,89114.0019348718,0.0,1.0
2012-03-12,5.576,5.6,5.5401,5.6,9800,1.53300263745131,1.53960092713905,1.5231326957934,1.53960092713905,35645.6007739488,0.0,1.0
2012-03-13,5.64,5.71,5.6,5.63,85500,1.55059807661862,1.56984308820786,1.53960092713905,1.54784878924873,310989.680221695,0.0,1.0
2012-03-14,5.53,5.6,5.49,5.5,49200,1.55334736398851,1.57300998884912,1.54211157835387,1.54492052476253,175154.641072293,0.12,1.0
2012-03-15,5.58,5.63,5.51,5.63,28900,1.5673920960318,1.5814368280751,1.54772947117119,1.5814368280751,102885.551361571,0.0,1.0
2012-03-16,5.68,5.7576,5.54,5.55,26400,1.5954815601184,1.61727898424959,1.55615631039717,1.55896525680583,93985.4171607424,0.0,1.0
2012-03-19,5.57,5.6445,5.56,5.64,56600,1.56458314962315,1.58550980036766,1.56177420321449,1.58424577448376,201499.038306743,0.0,1.0
2012-03-20,5.59,5.6,5.54,5.6,30000,1.57020104244046,1.57300998884912,1.55615631039717,1.57300998884912,106801.610409935,0.0,1.0
2012-03-21,5.597,5.61,5.544,5.55,25200,1.57216730492653,1.57581893525778,1.55727988896063,1.55896525680583,89713.352744345,0.0,1.0
2012-03-22,5.61,5.61,5.52,5.58,54900,1.57581893525778,1.57581893525778,1.55053841757985,1.5673920960318,195446.947050181,0.0,1.0
2012-03-23,5.56,5.66,5.502,5.66,43800,1.56177420321449,1.58986366730108,1.54548231404426,1.58986366730108,155930.351198505,0.0,1.0
2012-03-26,5.75,5.8298,5.59,5.65,63000,1.61514418497901,1.63755957732011,1.57020104244046,1.58705472089242,224283.381860863,0.0,1.0
2012-03-27,5.83,5.83,5.695,5.78,31200,1.63761575624828,1.63761575624828,1.59969497973138,1.62357102420499,111073.674826332,0.0,1.0
2012-03-28,5.82,5.83,5.7607,5.83,37000,1.63480680983962,1.63761575624828,1.61814975763628,1.63761575624828,131721.986172253,0.0,1.0
2012-03-29,5.69,5.83,5.661,5.83,8900,1.59829050652706,1.63761575624828,1.59014456194194,1.63761575624828,31684.4777549472,0.0,1.0
2012-03-30,5.87,6.05,5.66,5.66,24900,1.64885154188292,1.69941257723878,1.58986366730108,1.58986366730108,88645.3366402459,0.0,1.0
2012-04-02,5.85,5.85,5.72,5.85,17600,1.6432336490656,1.6432336490656,1.60671734575303,1.6432336490656,62656.9447738285,0.0,1.0
2012-04-03,5.67,6.05,5.6301,5.92,24800,1.59267261370974,1.69941257723878,1.58146491753919,1.66289627392622,88289.3312722126,0.0,1.0
2012-04-04,5.57,5.85,5.53,5.64,42200,1.56458314962315,1.6432336490656,1.55334736398851,1.58424577448376,150234.265309975,0.0,1.0
2012-04-05,5.66,5.66,5.5,5.52,15200,1.58986366730108,1.58986366730108,1.54492052476253,1.55053841757985,54112.8159410336,0.0,1.0
2012-04-09,5.63,5.64,5.49,5.54,20000,1.5814368280751,1.58424577448376,1.54211157835387,1.55615631039717,71201.0736066232,0.0,1.0
2012-04-10,5.57,5.6001,5.4775,5.59,20300,1.56458314962315,1.57303807831321,1.53860039534305,1.57020104244046,72269.0897107224,0.0,1.0
2012-04-11,5.49,5.66,5.46,5.66,22100,1.54211157835387,1.58986366730108,1.53368473912789,1.58986366730108,78677.1863353188,0.0,1.0
2012-04-12,5.51,5.59,5.44,5.53,18200,1.54772947117119,1.57020104244046,1.52806684631058,1.55334736398851,64792.9769820272,0.0,1.0
2012-04-13,5.5,5.54,5.4,5.53,12900,1.54492052476253,1.55615631039717,1.51683106067594,1.55334736398851,45924.692476272,0.0,1.0
2012-04-16,5.4934,5.559,5.45,5.47,14900,1.54306662013282,1.56149330857362,1.53087579271924,1.53649368553655,53044.7998369342,0.0,1.0
2012-04-17,5.58,5.69,5.52,5.56,10800,1.5673920960318,1.59829050652706,1.55053841757985,1.56177420321449,38448.5797475767,0.0,1.0
2012-04-18,5.54,5.6196,5.49,5.58,26100,1.55615631039717,1.57851552381009,1.54211157835387,1.5673920960318,92917.4010566432,0.0,1.0
2012-04-19,5.52,5.55,5.5001,5.51,23400,1.55053841757985,1.55896525680583,1.54494861422662,1.54772947117119,83305.2561197492,0.0,1.0
2012-04-20,5.52,5.56,5.4399,5.56,41000,1.55053841757985,1.56177420321449,1.52803875684649,1.56177420321449,145962.200893578,0.0,1.0
2012-04-23,5.4902,5.54,5.44,5.52,14200,1.54216775728205,1.55615631039717,1.52806684631058,1.55053841757985,50552.7622607024,0.0,1.0
2012-04-24,5.57,5.6,5.4999,5.53,13700,1.56458314962315,1.57300998884912,1.54489243529844,1.55334736398851,48772.7354205368,0.0,1.0
2012-04-25,5.539,5.599,5.52,5.56,20500,1.5558754157563,1.57272909420826,1.55053841757985,1.56177420321449,72981.1004467889,0.0,1.0
2012-04-26,5.63,5.63,5.55,5.57,7500,1.5814368280751,1.5814368280751,1.55896525680583,1.56458314962315,26700.4026024837,0.0,1.0
2012-04-27,5.55,5.66,5.55,5.66,9500,1.55896525680583,1.58986366730108,1.55896525680583,1.58986366730108,33820.509963146,0.0,1.0
2012-04-30,5.63,5.63,5.54,5.54,9200,1.5814368280751,1.5814368280751,1.55615631039717,1.55615631039717,32752.4938590467,0.0,1.0
2012-05-01,5.63,5.63,5.6,5.63,5100,1.5814368280751,1.5814368280751,1.57300998884912,1.5814368280751,18156.2737696889,0.0,1.0
2012-05-02,5.6199,5.66,5.604,5.66,10000,1.57859979220235,1.58986366730108,1.57413356741259,1.58986366730108,35600.5368033117,0.0,1.0
2012-05-03,5.58,5.65,5.57,5.65,8400,1.5673920960318,1.58705472089242,1.56458314962315,1.58705472089242,29904.4509147818,0.0,1.0
2012-05-04,5.58,5.61,5.54,5.61,13400,1.5673920960318,1.57581893525778,1.55615631039717,1.57581893525778,47704.7193164377,0.0,1.0
2012-05-07,5.55,5.59,5.53,5.58,4000,1.55896525680583,1.57020104244046,1.55334736398851,1.5673920960318,14240.2147213246,0.0,1.0
2012-05-08,5.55,5.55,5.49,5.52,11700,1.55896525680583,1.55896525680583,1.54211157835387,1.55053841757985,41652.6280598745,0.0,1.0
2012-05-09,5.47,5.54,5.47,5.54,12000,1.53649368553655,1.55615631039717,1.53649368553655,1.55615631039717,42720.6441639741,0.0,1.0
2012-05-10,5.57,5.58,5.5,5.52,10000,1.56458314962315,1.5673920960318,1.54492052476253,1.55053841757985,35600.5368033115,0.0,1.0
2012-05-11,5.49,5.62,5.4801,5.55,9500,1.54211157835387,1.57862788166644,1.5393307214093,1.55896525680583,33820.5099631461,0.0,1.0
2012-05-14,5.44,5.49,5.4,5.49,13300,1.52806684631058,1.54211157835387,1.51683106067594,1.54211157835387,47348.7139484044,0.0,1.0
2012-05-15,5.396,5.42,5.38,5.41,11000,1.51570748211248,1.52244895349326,1.51121316785862,1.5196400070846,39160.5904836427,0.0,1.0
2012-05-16,5.32,5.45,5.32,5.44,7400,1.49435948940667,1.53087579271924,1.49435948940667,1.52806684631058,26344.3972344505,0.0,1.0
2012-05-17,5.25,5.3202,5.24,5.32,11300,1.47469686454605,1.49441566833484,1.47188791813739,1.49435948940667,40228.6065877422,0.0,1.0
2012-05-18,5.21,5.28,5.21,5.28,2300,1.46346107891142,1.48312370377203,1.46346107891142,1.48312370377203,8188.12346476165,0.0,1.0
2012-05-21,5.267,5.27,5.19,5.21,10300,1.47947207344077,1.48031475736337,1.4578431860941,1.46346107891142,36668.5529074111,0.0,1.0
2012-05-22,5.35,5.4799,5.22,5.3,35000,1.50278632863264,1.53927454248113,1.46627002532008,1.48874159658935,124601.878811591,0.0,1.0
2012-05-23,5.4,5.43,5.2709,5.3,17000,1.51683106067594,1.52525789990192,1.48056756254015,1.48874159658935,60520.9125656298,0.0,1.0
2012-05-24,5.42,5.44,5.28,5.38,18100,1.52244895349326,1.52806684631058,1.48312370377203,1.51121316785862,64436.971613994,0.0,1.0
2012-05-25,5.42,5.46,5.34,5.42,8500,1.52244895349326,1.53368473912789,1.49997738222398,1.52244895349326,30260.4562828148,0.0,1.0
2012-05-29,5.36,5.54,5.36,5.47,13400,1.5055952750413,1.55615631039717,1.5055952750413,1.53649368553655,47704.7193164377,0.0,1.0
2012-05-30,5.386,5.47,5.32,5.39,5700,1.51289853570382,1.53649368553655,1.49435948940667,1.51402211426728,20292.3059778876,0.0,1.0
2012-05-31,5.31,5.41,5.24,5.41,24900,1.49155054299801,1.5196400070846,1.47188791813739,1.5196400070846,88645.3366402458,0.0,1.0
2012-06-01,5.32,5.34,5.15,5.31,42200,1.49435948940667,1.49997738222398,1.44660740045946,1.49155054299801,150234.265309975,0.0,1.0
2012-06-04,5.3,5.34,5.22,5.26,23900,1.48874159658935,1.49997738222398,1.46627002532008,1.47750581095471,85085.2829599147,0.0,1.0
2012-06-05,5.31,5.38,5.23,5.38,18400,1.49155054299801,1.51121316785862,1.46907897172873,1.51121316785862,65504.9877180933,0.0,1.0
2012-06-06,5.4242,5.65,5.25,5.31,30400,1.52362871098489,1.58705472089242,1.47469686454605,1.49155054299801,108225.631882068,0.0,1.0
2012-06-07,5.4608,5.51,5.41,5.41,9400,1.53390945484059,1.54772947117119,1.5196400070846,1.5196400070846,33464.5045951129,0.0,1.0
2012-06-08,5.396,5.48,5.37,5.48,10500,1.51570748211248,1.53930263194521,1.50840422144996,1.53930263194521,37380.5636434771,0.0,1.0
2012-06-11,5.05,5.51,5.05,5.48,11400,1.41851793637287,1.54772947117119,1.41851793637287,1.53930263194521,40584.6119557752,0.0,1.0
2012-06-12,5.37,5.42,5.27,5.27,11300,1.50840422144996,1.52244895349326,1.48031475736337,1.48031475736337,40228.6065877422,0.0,1.0
2012-06-13,5.4,5.4,5.24,5.24,7200,1.55053841757985,1.55053841757985,1.50459653854045,1.50459653854045,25075.1607049412,0.12,1.0
2012-06-14,5.3143,5.39,5.27,5.38,12200,1.52593079861937,1.54766705013989,1.51321064086033,1.54479568269992,42488.4667500393,0.0,1.0
2012-06-15,5.31,5.36,5.26,5.35,16100,1.52469611062019,1.53905294782,1.51033927342037,1.53618158038004,56070.8454652156,0.0,1.0
2012-06-18,5.3722,5.43,5.28,5.33,4900,1.54255601609675,1.55915251989974,1.5160820083003,1.53043884550011,17065.0399241962,0.0,1.0
2012-06-19,5.34,5.43,5.31,5.31,40200,1.53331021294007,1.55915251989974,1.52469611062019,1.52469611062019,140002.980602589,0.0,1.0
2012-06-20,5.36,5.4,5.33,5.35,23800,1.53905294782,1.55053841757985,1.53043884550011,1.53618158038004,82887.3367746668,0.0,1.0
2012-06-21,5.28,5.44,5.25,5.34,35700,1.5160820083003,1.5620238873397,1.50746790598041,1.53331021294007,124331.005162,0.0,1.0
2012-06-22,5.38,5.4,5.344,5.37,22700,1.54479568269992,1.55053841757985,1.53445875991606,1.54192431525996,79056.4094447455,0.0,1.0
2012-06-25,5.42,5.5,5.33,5.38,70900,1.55628115245977,1.57925209197948,1.53043884550011,1.54479568269992,246920.679719492,0.0,1.0
2012-06-26,5.42,5.45,5.33,5.42,18400,1.55628115245977,1.56489525477966,1.53043884550011,1.55628115245977,64080.9662459611,0.0,1.0
2012-06-27,5.45,5.5299,5.38,5.39,8400,1.56489525477966,1.58783748062496,1.54479568269992,1.54766705013989,29254.3541557648,0.0,1.0
2012-06-28,5.46,5.46,5.395,5.41,11600,1.56776662221963,1.56776662221963,1.54910273385987,1.55340978501981,40398.8700246274,0.0,1.0
2012-06-29,5.5,5.61,5.42,5.58,33000,1.57925209197948,1.61083713381907,1.55628115245977,1.60222303149918,114927.819897647,0.0,1.0
2012-07-02,5.54,5.63,5.47,5.6,7700,1.59073756173933,1.61657986869899,1.57063798965959,1.6079657663791,26816.491309451,0.0,1.0
2012-07-03,5.582,5.604,5.5501,5.58,3400,1.60279730498717,1.60911431335509,1.59363764285369,1.60222303149918,11841.0481106667,0.0,1.0
2012-07-05,5.58,5.61,5.56,5.61,8500,1.60222303149918,1.61083713381907,1.59648029661925,1.61083713381907,29602.6202766667,0.0,1.0
2012-07-06,5.57,5.62,5.54,5.62,6700,1.59935166405922,1.61370850125903,1.59073756173933,1.61370850125903,23333.8301004314,0.0,1.0
2012-07-09,5.62,5.65,5.58,5.63,23200,1.61370850125903,1.62232260357892,1.60222303149918,1.61657986869899,80797.740049255,0.0,1.0
2012-07-10,5.44,5.6834,5.34,5.67,27400,1.5620238873397,1.63191297082839,1.53331021294007,1.62806533845884,95424.9171271375,0.0,1.0
2012-07-11,5.43,5.48,5.38,5.48,16800,1.55915251989974,1.57350935709955,1.54479568269992,1.57350935709955,58508.7083115294,0.0,1.0
2012-07-12,5.47,5.49,5.37,5.44,15800,1.57063798965959,1.57638072453951,1.54192431525996,1.5620238873397,55026.0471025099,0.0,1.0
2012-07-13,5.42,5.49,5.4,5.43,31400,1.55628115245977,1.57638072453951,1.55053841757985,1.55915251989974,109355.561963216,0.0,1.0
2012-07-16,5.48,5.48,5.4,5.44,10000,1.57350935709955,1.57350935709955,1.55053841757985,1.5620238873397,34826.6120901962,0.0,1.0
2012-07-17,5.46,5.474,5.4,5.44,25900,1.56776662221963,1.57178653663557,1.55053841757985,1.5620238873397,90200.9253136078,0.0,1.0
2012-07-18,5.45,5.49,5.44,5.44,8000,1.56489525477966,1.57638072453951,1.5620238873397,1.5620238873397,27861.289672157,0.0,1.0
2012-07-19,5.48,5.5078,5.42,5.46,29700,1.57350935709955,1.58149175858265,1.55628115245977,1.56776662221963,103435.037907883,0.0,1.0
2012-07-20,5.43,5.51,5.4,5.49,18900,1.55915251989974,1.58212345941944,1.55053841757985,1.57638072453951,65822.2968504706,0.0,1.0
2012-07-23,5.42,5.48,5.4,5.41,14400,1.55628115245977,1.57350935709955,1.55053841757985,1.55340978501981,50150.3214098826,0.0,1.0
2012-07-24,5.45,5.46,5.42,5.43,9600,1.56489525477966,1.56776662221963,1.55628115245977,1.55915251989974,33433.5476065884,0.0,1.0
2012-07-25,5.45,5.47,5.44,5.44,20400,1.56489525477966,1.57063798965959,1.5620238873397,1.5620238873397,71046.2886640003,0.0,1.0
2012-07-26,5.53,5.54,5.47,5.53,11400,1.58786619429936,1.59073756173933,1.57063798965959,1.58786619429936,39702.3377828237,0.0,1.0
2012-07-27,5.5805,5.69,5.5,5.57,18100,1.60236659987118,1.63380807333877,1.57925209197948,1.59935166405922,63036.1678832549,0.0,1.0
2012-07-30,5.5699,5.62,5.54,5.62,4800,1.59932295038482,1.61370850125903,1.59073756173933,1.61370850125903,16716.7738032941,0.0,1.0
2012-07-31,5.5333,5.58,5.53,5.57,10100,1.58881374555455,1.60222303149918,1.58786619429936,1.59935166405922,35174.8782110982,0.0,1.0
2012-08-01,5.6,5.6,5.53,5.59,5800,1.6079657663791,1.6079657663791,1.58786619429936,1.60509439893914,20199.4350123138,0.0,1.0
2012-08-02,5.58,5.58,5.47,5.55,10900,1.60222303149918,1.60222303149918,1.57063798965959,1.59360892917929,37961.0071783138,0.0,1.0
2012-08-03,5.5501,5.64,5.5205,5.58,8000,1.59363764285369,1.61945123613895,1.5851383952314,1.60222303149918,27861.2896721569,0.0,1.0
2012-08-06,5.6,5.61,5.58,5.59,15100,1.6079657663791,1.61083713381907,1.60222303149918,1.60509439893914,52588.1842561963,0.0,1.0
2012-08-07,5.64,5.66,5.56,5.59,9300,1.61945123613895,1.62519397101888,1.59648029661925,1.60509439893914,32388.7492438825,0.0,1.0
2012-08-08,5.64,5.676,5.59,5.67,15900,1.61945123613895,1.62978815892282,1.60509439893914,1.62806533845884,55374.313223412,0.0,1.0
2012-08-09,5.73,5.77,5.58,5.63,18600,1.64529354309862,1.65677901285847,1.60222303149918,1.61657986869899,64777.4984877648,0.0,1.0
2012-08-10,5.58,5.77,5.54,5.7,26200,1.60222303149918,1.65677901285847,1.59073756173933,1.63667944077873,91245.7236763138,0.0,1.0
2012-08-13,5.64,5.67,5.57,5.64,21300,1.61945123613895,1.62806533845884,1.59935166405922,1.61945123613895,74180.683752118,0.0,1.0
2012-08-14,5.67,5.76,5.59,5.62,14200,1.62806533845884,1.65390764541851,1.60509439893914,1.61370850125903,49453.7891680786,0.0,1.0
2012-08-15,5.75,5.75,5.652,5.66,37000,1.65103627797854,1.65103627797854,1.62289687706691,1.62519397101888,128858.464733726,0.0,1.0
2012-08-16,5.67,5.76,5.52,5.76,76000,1.62806533845884,1.65390764541851,1.5849948268594,1.65390764541851,264682.251885491,0.0,1.0
2012-08-17,5.62,5.69,5.6,5.69,13100,1.61370850125903,1.63380807333877,1.6079657663791,1.63380807333877,45622.8618381569,0.0,1.0
2012-08-20,5.7,5.7,5.61,5.61,15700,1.63667944077873,1.63667944077873,1.61083713381907,1.61083713381907,54677.780981608,0.0,1.0
2012-08-21,5.87,5.99,5.65,5.65,71100,1.6854926872581,1.71994909653765,1.62232260357892,1.62232260357892,247617.211961294,0.0,1.0
2012-08-22,5.859,5.859,5.78,5.84,8400,1.68233418307414,1.68233418307414,1.65965038029843,1.67687858493821,29254.3541557647,0.0,1.0
2012-08-23,5.78,5.92,5.57,5.91,68200,1.65965038029843,1.69984952445791,1.59935166405922,1.69697815701795,237517.494455138,0.0,1.0
2012-08-24,5.91,5.91,5.75,5.83,17600,1.69697815701795,1.69697815701795,1.65103627797854,1.67400721749824,61294.8372787451,0.0,1.0
2012-08-27,5.77,5.91,5.73,5.91,21600,1.65677901285847,1.69697815701795,1.64529354309862,1.69697815701795,75225.4821148236,0.0,1.0
2012-08-28,5.8,5.87,5.59,5.74,44700,1.66539311517836,1.6854926872581,1.60509439893914,1.64816491053858,155674.956043176,0.0,1.0
2012-08-29,5.8356,5.8499,5.71,5.78,9600,1.67561518326462,1.67972123870377,1.63955080821869,1.65965038029843,33433.5476065884,0.0,1.0
2012-08-30,5.71,5.76,5.56,5.76,55300,1.63955080821869,1.65390764541851,1.59648029661925,1.65390764541851,192591.164858785,0.0,1.0
2012-08-31,5.6864,5.749,5.54,5.72,26500,1.63277438106038,1.65074914123455,1.59073756173933,1.64242217565866,92290.5220390199,0.0,1.0
2012-09-04,5.67,5.709,5.62,5.7,7600,1.62806533845884,1.6392636714747,1.61370850125903,1.63667944077873,26468.2251885491,0.0,1.0
2012-09-05,5.72,5.7201,5.6498,5.69,16000,1.64242217565866,1.64245088933305,1.62226517623012,1.63380807333877,55722.5793443137,0.0,1.0
2012-09-06,5.71,5.81,5.69,5.81,18000,1.63955080821869,1.66826448261832,1.63380807333877,1.66826448261832,62687.9017623532,0.0,1.0
2012-09-07,5.68,5.78,5.66,5.78,10900,1.6309367058988,1.65965038029843,1.62519397101888,1.65965038029843,37961.0071783139,0.0,1.0
2012-09-10,5.67,5.69,5.67,5.68,7400,1.62806533845884,1.63380807333877,1.62806533845884,1.6309367058988,25771.6929467452,0.0,1.0
2012-09-11,5.74,5.85,5.66,5.67,23700,1.64816491053858,1.67974995237817,1.62519397101888,1.62806533845884,82539.0706537649,0.0,1.0
2012-09-12,5.68,5.69,5.66,5.67,14800,1.66539311517836,1.66832514531071,1.65952905491364,1.662461085046,50476.9710129352,0.12,1.0
2012-09-13,5.73,5.7501,5.67,5.67,6900,1.68005326584014,1.68594664640617,1.662461085046,1.662461085046,23533.1824317063,0.0,1.0
2012-09-14,5.66,5.7401,5.65,5.74,23300,1.65952905491364,1.68301461627382,1.65659702478129,1.68298529597249,79467.1232838781,0.0,1.0
2012-09-17,5.63,5.72,5.591,5.65,38900,1.65073296451658,1.67712123570778,1.63929804700039,1.65659702478129,132672.579216431,0.0,1.0
2012-09-18,5.71,5.75,5.62,5.66,6500,1.67418920557543,1.68591732610485,1.64780093438422,1.65952905491364,22168.9399718972,0.0,1.0
2012-09-19,5.71,5.81,5.69,5.81,17300,1.67418920557543,1.70350950689899,1.66832514531071,1.70350950689899,59003.4863867418,0.0,1.0
2012-09-20,5.73,5.76,5.71,5.74,14900,1.68005326584014,1.68884935623721,1.67418920557543,1.68298529597249,50818.0316278876,0.0,1.0
2012-09-21,5.73,5.82,5.54,5.82,25400,1.68005326584014,1.70644153703134,1.62434469332537,1.70644153703134,86629.3961978754,0.0,1.0
2012-09-24,5.75,5.81,5.75,5.77,21000,1.68591732610485,1.70350950689899,1.68591732610485,1.69178138636956,71622.7291399759,0.0,1.0
2012-09-25,5.85,5.9,5.701,5.76,19700,1.71523762742841,1.72989777809019,1.6715503784563,1.68884935623721,67188.9411455965,0.0,1.0
2012-09-26,5.63,5.86,5.62,5.86,8400,1.65073296451658,1.71816965756077,1.64780093438422,1.71816965756077,28649.0916559902,0.0,1.0
2012-09-27,5.7556,5.77,5.62,5.7,19900,1.68755926297897,1.69178138636956,1.64780093438422,1.67125717544307,67871.0623755009,0.0,1.0
2012-09-28,5.77,5.789,5.7,5.78,9400,1.69178138636956,1.69735224362104,1.67125717544307,1.69471341650192,32059.697805513,0.0,1.0
2012-10-01,5.713,5.8,5.7,5.75,25200,1.67506881461513,1.70057747676663,1.67125717544307,1.68591732610485,85947.2749679711,0.0,1.0
2012-10-02,5.68,5.78,5.67,5.77,22300,1.66539311517836,1.69471341650192,1.662461085046,1.69178138636956,76056.5171343551,0.0,1.0
2012-10-03,5.67,5.76,5.65,5.73,29700,1.662461085046,1.68884935623721,1.65659702478129,1.68005326584014,101295.002640823,0.0,1.0
2012-10-04,5.7028,5.76,5.68,5.68,22700,1.67207814388013,1.68884935623721,1.66539311517836,1.66539311517836,77420.7595941643,0.0,1.0
2012-10-05,5.74,5.74,5.69,5.71,7700,1.68298529597249,1.68298529597249,1.66832514531071,1.67418920557543,26261.6673513245,0.0,1.0
2012-10-08,5.85,5.85,5.71,5.71,16700,1.71523762742841,1.71523762742841,1.67418920557543,1.67418920557543,56957.1226970285,0.0,1.0
2012-10-09,5.73,5.8,5.7,5.8,11700,1.68005326584014,1.70057747676663,1.67125717544307,1.70057747676663,39904.0919494151,0.0,1.0
2012-10-10,5.67,5.77,5.59,5.77,17100,1.662461085046,1.69178138636956,1.63900484398715,1.69178138636956,58321.3651568375,0.0,1.0
2012-10-11,5.59,5.71,5.59,5.67,12500,1.63900484398715,1.67418920557543,1.63900484398715,1.662461085046,42632.5768690332,0.0,1.0
2012-10-12,5.59,5.746,5.59,5.61,34100,1.63900484398715,1.68474451405191,1.63900484398715,1.64486890425186,116301.669698723,0.0,1.0
2012-10-15,5.6,5.65,5.52,5.58,17900,1.64193687411951,1.65659702478129,1.61848063306066,1.63607281385479,61049.8500764555,0.0,1.0
2012-10-16,5.7,5.73,5.58,5.61,22200,1.67125717544307,1.68005326584014,1.63607281385479,1.64486890425186,75715.456519403,0.0,1.0
2012-10-17,5.6601,5.69,5.65,5.66,14600,1.65955837521497,1.66832514531071,1.65659702478129,1.65952905491364,49794.8497830307,0.0,1.0
2012-10-18,5.69,5.7,5.61,5.61,14500,1.66832514531071,1.67125717544307,1.64486890425186,1.64486890425186,49453.7891680786,0.0,1.0
2012-10-19,5.63,5.65,5.58,5.65,5600,1.65073296451658,1.65659702478129,1.63607281385479,1.65659702478129,19099.3944373268,0.0,1.0
2012-10-22,5.64,5.66,5.64,5.64,5300,1.65366499464893,1.65952905491364,1.65366499464893,1.65366499464893,18076.2125924701,0.0,1.0
2012-10-23,5.62,5.67,5.5339,5.61,23000,1.64780093438422,1.662461085046,1.62255615494463,1.64486890425186,78443.9414390211,0.0,1.0
2012-10-24,5.58,5.6352,5.58,5.6,5100,1.63607281385479,1.6522576201854,1.63607281385479,1.64193687411951,17394.0913625656,0.0,1.0
2012-10-25,5.5801,5.63,5.5801,5.63,5800,1.63610213415612,1.65073296451658,1.63610213415612,1.65073296451658,19781.5156672314,0.0,1.0
2012-10-26,5.57,5.59,5.51,5.56,26100,1.63314078372244,1.63900484398715,1.6155486029283,1.63020875359008,89016.8205025413,0.0,1.0
2012-10-31,5.56,5.56,5.49,5.52,26400,1.63020875359008,1.63020875359008,1.60968454266359,1.61848063306066,90040.0023473983,0.0,1.0
2012-11-01,5.56,5.6599,5.51,5.53,20500,1.63020875359008,1.65949973461232,1.6155486029283,1.62141266319301,69917.4260652146,0.0,1.0
2012-11-02,5.53,5.62,5.53,5.56,9500,1.62141266319301,1.64780093438422,1.62141266319301,1.63020875359008,32400.7584204653,0.0,1.0
2012-11-05,5.56,5.62,5.51,5.51,21700,1.63020875359008,1.64780093438422,1.6155486029283,1.6155486029283,74010.1534446417,0.0,1.0
2012-11-06,5.57,5.59,5.54,5.54,5800,1.63314078372244,1.63900484398715,1.62434469332537,1.62434469332537,19781.5156672314,0.0,1.0
2012-11-07,5.452,5.512,5.43,5.5,30300,1.59854282816063,1.61613500895477,1.59209236186945,1.61261657279594,103341.366330537,0.0,1.0
2012-11-08,5.35,5.49,5.35,5.43,36400,1.5686361208106,1.60968454266359,1.5686361208106,1.59209236186945,124146.063842625,0.0,1.0
2012-11-09,5.34,5.4,5.34,5.4,33400,1.56570409067824,1.58329627147238,1.56570409067824,1.58329627147238,113914.245394057,0.0,1.0
2012-11-12,5.37,5.44,5.35,5.35,20400,1.57450018107531,1.59502439200181,1.5686361208106,1.5686361208106,69576.3654502623,0.0,1.0
2012-11-13,5.27,5.37,5.27,5.36,20200,1.54517987975175,1.57450018107531,1.54517987975175,1.57156815094296,68894.2442203577,0.0,1.0
2012-11-14,5.09,5.35,5.08,5.28,30800,1.49240333736934,1.5686361208106,1.48947130723698,1.54811190988411,105046.669405298,0.0,1.0
2012-11-15,5.04,5.1,4.95,5.1,43700,1.47774318670756,1.49533536750169,1.45135491551635,1.49533536750169,149043.48873414,0.0,1.0
2012-11-16,5.26,5.26,5.02,5.02,40000,1.54224784961939,1.54224784961939,1.47187912644284,1.47187912644284,136424.245980907,0.0,1.0
2012-11-19,5.29,5.32,5.19,5.24,18400,1.55104394001646,1.55984003041353,1.5217236386929,1.53638378935468,62755.153151217,0.0,1.0
2012-11-20,5.3,5.3,5.2,5.3,17600,1.55397597014882,1.55397597014882,1.52465566882526,1.55397597014882,60026.6682315987,0.0,1.0
2012-11-21,5.34,5.36,5.276,5.29,22200,1.56570409067824,1.57156815094296,1.54693909783116,1.55104394001646,75715.4565194032,0.0,1.0
2012-11-23,5.41,5.41,5.36,5.36,2500,1.58622830160474,1.58622830160474,1.57156815094296,1.57156815094296,8526.51537380663,0.0,1.0
2012-11-26,5.39,5.43,5.34,5.35,17600,1.58036424134002,1.59209236186945,1.56570409067824,1.5686361208106,60026.668231599,0.0,1.0
2012-11-27,5.4,5.42,5.36,5.36,16500,1.58329627147238,1.58916033173709,1.57156815094296,1.57156815094296,56275.0014671239,0.0,1.0
2012-11-28,5.35,5.41,5.34,5.38,21900,1.5686361208106,1.58622830160474,1.56570409067824,1.57743221120767,74692.2746745462,0.0,1.0
2012-11-29,5.43,5.44,5.34,5.36,27900,1.59209236186945,1.59502439200181,1.56570409067824,1.57156815094296,95155.9115716822,0.0,1.0
2012-11-30,5.39,5.45,5.38,5.42,20400,1.58036424134002,1.59795642213416,1.57743221120767,1.58916033173709,69576.3654502624,0.0,1.0
2012-12-03,5.44,5.44,5.36,5.36,24500,1.59502439200181,1.59502439200181,1.57156815094296,1.57156815094296,83559.850663305,0.0,1.0
2012-12-04,5.35,5.42,5.35,5.4,19100,1.5686361208106,1.58916033173709,1.5686361208106,1.58329627147238,65142.5774558828,0.0,1.0
2012-12-05,5.33,5.3785,5.33,5.36,22300,1.56277206054589,1.57699240668782,1.56277206054589,1.57156815094296,76056.5171343552,0.0,1.0
2012-12-06,5.33,5.37,5.31,5.33,30800,1.56277206054589,1.57450018107531,1.55690800028117,1.56277206054589,105046.669405298,0.0,1.0
2012-12-07,5.33,5.43,5.25,5.41,58300,1.56277206054589,1.59209236186945,1.53931581948704,1.58622830160474,198838.338517171,0.0,1.0
2012-12-10,5.28,5.35,5.28,5.3,27200,1.54811190988411,1.5686361208106,1.54811190988411,1.55397597014882,92768.4872670161,0.0,1.0
2012-12-11,5.32,5.34,5.28,5.28,31700,1.55984003041353,1.56570409067824,1.54811190988411,1.54811190988411,108116.214939868,0.0,1.0
2012-12-12,5.19,5.25,5.19,5.19,32600,1.55690800028118,1.57490693670061,1.55690800028118,1.55690800028118,108673.087921344,0.12,1.0
2012-12-13,5.17,5.2,5.16,5.19,56000,1.55090835480803,1.55990782301775,1.54790853207146,1.55690800028118,186677.697042799,0.0,1.0
2012-12-14,5.2,5.2698,5.14,5.14,26000,1.55990782301775,1.58084658571902,1.54190888659831,1.54190888659831,86671.7879127282,0.0,1.0
2012-12-17,5.21,5.25,5.18,5.25,64400,1.56290764575432,1.57490693670061,1.5539081775446,1.57490693670061,214679.351599219,0.0,1.0
2012-12-18,5.28,5.28,5.19,5.19,30700,1.58390640491033,1.58390640491033,1.55690800028118,1.55690800028118,102339.380343106,0.0,1.0
2012-12-19,5.27,5.31,5.23,5.3,39500,1.58090658217376,1.59290587312005,1.56890729122747,1.58990605038347,131674.44702126,0.0,1.0
2012-12-20,5.25,5.34,5.21,5.34,48900,1.57490693670061,1.60190534132976,1.56290764575432,1.60190534132976,163009.631882016,0.0,1.0
2012-12-21,5.31,5.33,5.25,5.26,84400,1.59290587312005,1.59890551859319,1.57490693670061,1.57790675943718,281349.957685933,0.0,1.0
2012-12-24,5.34,5.36,5.27,5.27,20649,1.60190534132976,1.60790498680291,1.58090658217376,1.58090658217376,68834.0672542282,0.0,1.0
2012-12-26,5.3,5.34,5.29,5.31,17947,1.58990605038347,1.60190534132976,1.5869062276469,1.59290587312005,59826.868371913,0.0,1.0
2012-12-27,5.24,5.3068,5.2,5.28,51500,1.57190711396404,1.59194592984434,1.55990782301775,1.58390640491033,171676.810673289,0.0,1.0
2012-12-28,5.29,5.3101,5.22,5.22,57700,1.5869062276469,1.59293587134741,1.56590746849089,1.56590746849089,192344.69856017,0.0,1.0
2012-12-31,5.33,5.38,5.25,5.25,30600,1.59890551859319,1.61390463227605,1.57490693670061,1.57490693670061,102006.027312673,0.0,1.0
2013-01-02,5.4,5.43,5.36,5.36,20800,1.6199042777492,1.62890374595892,1.60790498680291,1.60790498680291,69337.4303301826,0.0,1.0
2013-01-03,5.4,5.45,5.37,5.37,19400,1.6199042777492,1.63490339143206,1.61090480953948,1.61090480953948,64670.4879041127,0.0,1.0
2013-01-04,5.41,5.44,5.34,5.34,44900,1.62290410048577,1.63190356869549,1.60190534132976,1.60190534132976,149675.510664673,0.0,1.0
2013-01-07,5.49,5.49,5.39,5.39,20300,1.64690268237835,1.64690268237835,1.61690445501263,1.61690445501263,67670.6651780149,0.0,1.0
2013-01-08,5.48,5.51,5.4799,5.48,19300,1.64390285964178,1.6529023278515,1.64387286141441,1.64390285964178,64337.1348736791,0.0,1.0
2013-01-09,5.5,5.51,5.47,5.47,31500,1.64990250511493,1.6529023278515,1.64090303690521,1.64090303690521,105006.204586574,0.0,1.0
2013-01-10,5.52,5.54,5.49,5.49,12900,1.65590215058807,1.66190179606122,1.64690268237835,1.64690268237835,43002.5409259306,0.0,1.0
2013-01-11,5.53,5.546,5.506,5.51,11900,1.65890197332464,1.66370168970316,1.65170239875687,1.6529023278515,39669.010621595,0.0,1.0
2013-01-14,5.5,5.54,5.5,5.51,15200,1.64990250511493,1.66190179606122,1.64990250511493,1.6529023278515,50669.6606259026,0.0,1.0
2013-01-15,5.53,5.56,5.51,5.52,26100,1.65890197332464,1.66790144153436,1.6529023278515,1.65590215058807,87005.1409431621,0.0,1.0
2013-01-16,5.63,5.63,5.52,5.52,38800,1.68890020069037,1.68890020069037,1.65590215058807,1.65590215058807,129340.975808225,0.0,1.0
2013-01-17,5.67,5.71,5.6065,5.62,48500,1.70089949163666,1.71289878258295,1.68185061725942,1.6859003779538,161676.219760282,0.0,1.0
2013-01-18,5.71,5.81,5.66,5.66,24300,1.71289878258295,1.74289700994868,1.69789966890009,1.69789966890009,81004.7863953576,0.0,1.0
2013-01-22,5.67,5.74,5.6425,5.68,32200,1.70089949163666,1.72189825079267,1.69264997911108,1.70389931437323,107339.67579961,0.0,1.0
2013-01-23,5.726,5.741,5.681,5.69,21100,1.71769849896147,1.72219823306632,1.70419929664689,1.7068991371098,70337.4894214832,0.0,1.0
2013-01-24,5.6601,5.77,5.66,5.7,26600,1.69792966712745,1.73089771900239,1.69789966890009,1.70989895984638,88671.9060953299,0.0,1.0
2013-01-25,5.74,5.75,5.6801,5.71,17600,1.72189825079267,1.72489807352924,1.7039293126006,1.71289878258295,58670.1333563083,0.0,1.0
2013-01-28,5.73,5.75,5.72,5.72,15000,1.7188984280561,1.72489807352924,1.71589860531952,1.71589860531952,50002.9545650354,0.0,1.0
2013-01-29,5.71,5.73,5.681,5.72,17200,1.71289878258295,1.7188984280561,1.70419929664689,1.71589860531952,57336.7212345741,0.0,1.0
2013-01-30,5.7,5.729,5.68,5.68,18900,1.70989895984638,1.71859844578244,1.70389931437323,1.70389931437323,63003.7227519447,0.0,1.0
2013-01-31,5.681,5.71,5.68,5.7,13800,1.70419929664689,1.71289878258295,1.70389931437323,1.70989895984638,46002.7181998327,0.0,1.0
2013-02-01,5.76,5.76,5.68,5.75,37500,1.72789789626581,1.72789789626581,1.70389931437323,1.72489807352924,125007.386412589,0.0,1.0
2013-02-04,5.66,5.73,5.66,5.73,21300,1.69789966890009,1.7188984280561,1.69789966890009,1.7188984280561,71004.1954823504,0.0,1.0
2013-02-05,5.73,5.73,5.65,5.65,9800,1.7188984280561,1.7188984280561,1.69489984616351,1.69489984616351,32668.5969824898,0.0,1.0
2013-02-06,5.72,5.78,5.7,5.7,44600,1.71589860531952,1.73389754173896,1.70989895984638,1.70989895984638,148675.451573373,0.0,1.0
2013-02-07,5.71,5.73,5.7,5.71,1800,1.71289878258295,1.7188984280561,1.70989895984638,1.71289878258295,6000.35454780427,0.0,1.0
2013-02-08,5.72,5.73,5.69,5.69,4092,1.71589860531952,1.7188984280561,1.7068991371098,1.7068991371098,13640.8060053417,0.0,1.0
2013-02-11,5.7,5.75,5.69,5.7,10190,1.70989895984638,1.72489807352924,1.7068991371098,1.70989895984638,33968.6738011808,0.0,1.0
2013-02-12,5.68,5.7149,5.68,5.7,35100,1.70389931437323,1.71436869572387,1.70389931437323,1.70989895984638,117006.913682183,0.0,1.0
2013-02-13,5.67,5.73,5.67,5.67,31100,1.70089949163666,1.7188984280561,1.70089949163666,1.70089949163666,103672.79246484,0.0,1.0
2013-02-14,5.71,5.71,5.67,5.67,16400,1.71289878258295,1.71289878258295,1.70089949163666,1.70089949163666,54669.8969911056,0.0,1.0
2013-02-15,5.74,5.76,5.71,5.73,18200,1.72189825079267,1.72789789626581,1.71289878258295,1.7188984280561,60670.2515389098,0.0,1.0
2013-02-19,5.7699,5.82,5.74,5.82,31400,1.73086772077502,1.74589683268525,1.72189825079267,1.74589683268525,104672.851556141,0.0,1.0
2013-02-20,5.69,5.769,5.69,5.74,16600,1.7068991371098,1.73059773672873,1.7068991371098,1.72189825079267,55336.6030519729,0.0,1.0
2013-02-21,5.61,5.71,5.61,5.66,46900,1.68290055521722,1.71289878258295,1.68290055521722,1.69789966890009,156342.571273345,0.0,1.0
2013-02-22,5.64,5.67,5.63,5.64,14700,1.69190002342694,1.70089949163666,1.68890020069037,1.69190002342694,49002.8954737349,0.0,1.0
2013-02-25,5.61,5.69,5.61,5.67,22400,1.68290055521722,1.7068991371098,1.68290055521722,1.70089949163666,74671.07881712,0.0,1.0
2013-02-26,5.6,5.63,5.59,5.61,16300,1.67990073248065,1.68890020069037,1.67690090974408,1.68290055521722,54336.543960672,0.0,1.0
2013-02-27,5.63,5.6799,5.57,5.57,11000,1.68890020069037,1.70386931614587,1.67090126427093,1.67090126427093,36668.8333476927,0.0,1.0
2013-02-28,5.68,5.69,5.61,5.61,25100,1.70389931437323,1.7068991371098,1.68290055521722,1.68290055521722,83671.6106388263,0.0,1.0
2013-03-01,5.7,5.71,5.61,5.63,9548,1.70989895984638,1.71289878258295,1.68290055521722,1.68890020069037,31828.5473457973,0.0,1.0
2013-03-04,5.66,5.68,5.64,5.66,8548,1.69789966890009,1.70389931437323,1.69190002342694,1.69789966890009,28495.0170414616,0.0,1.0
2013-03-05,5.725,5.84,5.68,5.68,26000,1.71739851668781,1.75189647815839,1.70389931437323,1.70389931437323,86671.7879127283,0.0,1.0
2013-03-06,5.75,5.82,5.71,5.8,19000,1.72489807352924,1.74589683268525,1.71289878258295,1.7398971872121,63337.0757823784,0.0,1.0
2013-03-07,5.76,5.79,5.7,5.7,40800,1.72789789626581,1.73689736447553,1.70989895984638,1.70989895984638,136008.036416897,0.0,1.0
2013-03-08,5.81,5.83,5.7699,5.77,34000,1.74289700994868,1.74889665542182,1.73086772077502,1.73089771900239,113340.030347414,0.0,1.0
2013-03-11,5.85,5.87,5.8,5.8,18500,1.75489630089497,1.76089594636811,1.7398971872121,1.7398971872121,61670.3106302104,0.0,1.0
2013-03-12,5.75,5.99,5.69,5.69,57200,1.76089594636811,1.83439421195565,1.74252137997123,1.74252137997123,186779.917733563,0.12,1.0
2013-03-13,5.73,5.74,5.71,5.73,20300,1.75477109090248,1.7578335186353,1.74864623543685,1.75477109090248,66287.278496352,0.0,1.0
2013-03-14,5.7301,5.76,5.7,5.7,35100,1.75480171517981,1.76395837410093,1.74558380770404,1.74558380770404,114614.949518323,0.0,1.0
2013-03-15,5.72,5.77,5.72,5.73,7300,1.75170866316967,1.76702080183374,1.75170866316967,1.75477109090248,23837.2971932694,0.0,1.0
2013-03-18,5.78,5.78,5.73,5.77,21800,1.77008322956655,1.77008322956655,1.75477109090248,1.76702080183374,71185.3532620922,0.0,1.0
2013-03-19,5.76,5.84,5.74,5.78,28400,1.76395837410093,1.78845779596344,1.7578335186353,1.77008322956655,92736.8822313491,0.0,1.0
2013-03-20,5.8,5.87,5.76,5.76,14000,1.77620808503218,1.79764507916188,1.76395837410093,1.76395837410093,45715.3644802427,0.0,1.0
2013-03-21,5.79,5.903,5.79,5.85,70700,1.77314565729937,1.80775109068017,1.77314565729937,1.79152022369625,230862.590625225,0.0,1.0
2013-03-22,5.92,5.97,5.791,5.85,67000,1.81295721782595,1.82826935649002,1.77345190007265,1.79152022369625,218780.672869733,0.0,1.0
2013-03-25,5.9,5.96,5.82,5.86,43400,1.80683236236032,1.82520692875721,1.78233294049781,1.79458265142907,141717.629888752,0.0,1.0
2013-03-26,5.96,6.0662,5.85,5.94,41300,1.82520692875721,1.85772991127969,1.79152022369625,1.81908207329158,134860.325216716,0.0,1.0
2013-03-27,5.9504,6.0034,5.9,5.92,23800,1.82226699813371,1.83849786511762,1.80683236236032,1.81295721782595,77716.1196164123,0.0,1.0
2013-03-28,6.15,6.37,5.95,6.0,28100,1.88339305568068,1.95076646580259,1.82214450102439,1.83745663968846,91757.2672782011,0.0,1.0
2013-04-01,5.99,6.11,5.99,6.11,16700,1.83439421195565,1.87114334474942,1.83439421195565,1.87114334474942,54531.8990585751,0.0,1.0
2013-04-02,5.94,6.04,5.89,5.98,32700,1.81908207329158,1.84970635061972,1.80376993462751,1.83133178422284,106778.029893138,0.0,1.0
2013-04-03,5.85,6.0,5.85,6.0,16600,1.79152022369625,1.83745663968846,1.79152022369625,1.83745663968846,54205.3607408592,0.0,1.0
2013-04-04,5.83,5.88,5.83,5.85,16800,1.78539536823062,1.80070750689469,1.78539536823062,1.79152022369625,54858.4373762913,0.0,1.0
2013-04-05,5.81,5.84,5.77,5.83,20400,1.779270512765,1.78845779596344,1.76702080183374,1.78539536823062,66613.8168140677,0.0,1.0
2013-04-08,5.85,5.89,5.8,5.85,24200,1.79152022369625,1.80376993462751,1.77620808503218,1.79152022369625,79022.2728872767,0.0,1.0
2013-04-09,5.83,5.93,5.82,5.82,26600,1.78539536823062,1.81601964555876,1.78233294049781,1.78233294049781,86859.1925124612,0.0,1.0
2013-04-10,5.86,5.95,5.84,5.84,24800,1.79458265142907,1.82214450102439,1.78845779596344,1.78845779596344,80981.5027935725,0.0,1.0
2013-04-11,5.89,5.9357,5.86,5.91,26700,1.80376993462751,1.81776522936647,1.79458265142907,1.80989479009314,87185.730830177,0.0,1.0
2013-04-12,5.87,5.91,5.86,5.86,17400,1.79764507916188,1.80989479009314,1.79458265142907,1.79458265142907,56817.6672825873,0.0,1.0
2013-04-15,5.77,5.8801,5.77,5.87,29100,1.76702080183374,1.80073813117202,1.76702080183374,1.79764507916188,95022.6504553614,0.0,1.0
2013-04-16,5.92,5.92,5.76,5.76,31400,1.81295721782595,1.81295721782595,1.76395837410093,1.76395837410093,102533.03176283,0.0,1.0
2013-04-17,5.91,6.1,5.8,5.9,15200,1.80989479009314,1.8680809170166,1.77620808503218,1.80683236236032,49633.8242928348,0.0,1.0
2013-04-18,5.77,5.92,5.73,5.92,14600,1.76702080183374,1.81295721782595,1.75477109090248,1.81295721782595,47674.5943865387,0.0,1.0
2013-04-19,5.79,5.83,5.78,5.78,9300,1.77314565729937,1.78539536823062,1.77008322956655,1.77008322956655,30368.0635475897,0.0,1.0
2013-04-22,5.8851,5.92,5.82,5.92,34900,1.80226934503843,1.81295721782595,1.78233294049781,1.81295721782595,113961.872882891,0.0,1.0
2013-04-23,5.91,5.99,5.9,5.96,13400,1.80989479009314,1.83439421195565,1.80683236236032,1.82520692875721,43756.1345739465,0.0,1.0
2013-04-24,5.91,6.09,5.87,5.87,19300,1.80989479009314,1.86501848928379,1.79764507916188,1.79764507916188,63021.8953191915,0.0,1.0
2013-04-25,5.98,6.11,5.9,6.01,21800,1.83133178422284,1.87114334474942,1.80683236236032,1.84051906742128,71185.3532620919,0.0,1.0
2013-04-26,6.0,6.0099,5.98,5.98,2600,1.83745663968846,1.84048844314395,1.83133178422284,1.83133178422284,8489.99626061651,0.0,1.0
2013-04-29,6.06,6.09,5.9121,6.07,23400,1.85583120608535,1.86501848928379,1.81053789991703,1.85889363381816,76409.9663455484,0.0,1.0
2013-04-30,6.07,6.0884,6.03,6.03,15000,1.85889363381816,1.86452850084654,1.84664392288691,1.84664392288691,48980.7476574029,0.0,1.0
2013-05-01,6.1,6.103,6.03,6.09,12800,1.8680809170166,1.86899964533645,1.84664392288691,1.86501848928379,41796.9046676505,0.0,1.0
2013-05-02,6.17,6.2797,6.1,6.1,28400,1.8895179111463,1.92311274337527,1.8680809170166,1.8680809170166,92736.8822313495,0.0,1.0
2013-05-03,6.11,6.23,6.08,6.23,17100,1.87114334474942,1.90789247754319,1.86195606155098,1.90789247754319,55838.0523294392,0.0,1.0
2013-05-06,6.2,6.2499,6.1,6.1,26500,1.89870519434475,1.91398670873149,1.8680809170166,1.8680809170166,86532.6541947448,0.0,1.0
2013-05-07,6.37,6.46,6.1745,6.18,10900,1.95076646580259,1.97832831539791,1.89089600362607,1.89258033887912,35592.676631046,0.0,1.0
2013-05-08,6.2,6.35,6.2,6.33,18900,1.89870519434475,1.94464161033696,1.89870519434475,1.93851675487133,61715.7420483274,0.0,1.0
2013-05-09,6.13,6.32,6.13,6.28,30400,1.87726820021505,1.93545432713852,1.87726820021505,1.92320461620726,99267.6485856696,0.0,1.0
2013-05-10,6.21,6.21,6.12,6.12,14700,1.90176762207756,1.90176762207756,1.87420577248223,1.87420577248223,48001.1327042548,0.0,1.0
2013-05-13,6.15,6.24,6.14,6.24,17400,1.88339305568068,1.910954905276,1.88033062794786,1.910954905276,56817.6672825872,0.0,1.0
2013-05-14,6.15,6.2399,6.09,6.2,30800,1.88339305568068,1.91092428099867,1.86501848928379,1.89870519434475,100573.801856534,0.0,1.0
2013-05-15,6.2017,6.28,6.13,6.16,38800,1.89922580705932,1.92320461620726,1.87726820021505,1.88645548341349,126696.867273816,0.0,1.0
2013-05-16,6.25,6.31,6.21,6.21,18100,1.91401733300882,1.9323918994057,1.90176762207756,1.90176762207756,59103.4355065993,0.0,1.0
2013-05-17,6.2399,6.3,6.22,6.3,9100,1.91092428099867,1.92932947167289,1.90483004981037,1.92932947167289,29714.9869121578,0.0,1.0
2013-05-20,6.23,6.26,6.2,6.2,20800,1.90789247754319,1.91707976074163,1.89870519434475,1.89870519434475,67919.9700849319,0.0,1.0
2013-05-21,6.26,6.26,6.24,6.25,32600,1.91707976074163,1.91707976074163,1.910954905276,1.91401733300882,106451.491575422,0.0,1.0
2013-05-22,6.3,6.32,6.25,6.25,25300,1.92932947167289,1.93545432713852,1.91401733300882,1.91401733300882,82614.1943821527,0.0,1.0
2013-05-23,6.21,6.32,6.15,6.22,25500,1.90176762207756,1.93545432713852,1.88339305568068,1.90483004981037,83267.2710175848,0.0,1.0
2013-05-24,6.274,6.35,6.26,6.28,6300,1.92136715956757,1.94464161033696,1.91707976074163,1.92320461620726,20571.9140161092,0.0,1.0
2013-05-28,6.37,6.45,6.29,6.45,32100,1.95076646580259,1.9752658876651,1.92626704394007,1.9752658876651,104818.799986842,0.0,1.0
2013-05-29,6.16,6.3,6.12,6.29,22400,1.88645548341349,1.92932947167289,1.87420577248223,1.92626704394007,73144.5831683882,0.0,1.0
2013-05-30,6.2727,6.289,6.16,6.16,20800,1.9209690439623,1.92596080116679,1.88645548341349,1.88645548341349,67919.9700849321,0.0,1.0
2013-05-31,6.21,6.31,6.2,6.31,11900,1.90176762207756,1.9323918994057,1.89870519434475,1.9323918994057,38858.0598082062,0.0,1.0
2013-06-03,6.379,6.45,6.2292,6.27,30500,1.95352265076212,1.9752658876651,1.90764748332456,1.92014218847444,99594.1869033857,0.0,1.0
2013-06-04,6.37,6.44,6.35,6.41,22300,1.95076646580259,1.97220345993228,1.94464161033696,1.96301617673384,72818.044850672,0.0,1.0
2013-06-05,6.18,6.71,6.1,6.44,53900,1.89258033887912,2.05488900871827,1.8680809170166,1.97220345993228,176004.153248934,0.0,1.0
2013-06-06,6.11,6.15,6.04,6.13,19100,1.87114334474942,1.88339305568068,1.84970635061972,1.87726820021505,62368.8186837596,0.0,1.0
2013-06-07,6.32,6.49,6.13,6.13,20300,1.93545432713852,1.98751559859636,1.87726820021505,1.87726820021505,66287.2784963517,0.0,1.0
2013-06-10,6.37,6.79,6.25,6.26,7813,1.95076646580259,2.07938843058078,1.91401733300882,1.91707976074163,25512.4387631525,0.0,1.0
2013-06-11,6.23,6.57,6.16,6.42,30000,1.90789247754319,2.01201502045887,1.88645548341349,1.96607860446666,97961.4953148056,0.0,1.0
2013-06-12,5.95,6.43,5.92,6.08,35000,1.85889363381816,2.0088548009161,1.84952106087454,1.89950811657385,112029.002741946,0.12,1.0
2013-06-13,6.01,6.11,5.92,5.93,29100,1.8776387797054,1.90888068951747,1.84952106087454,1.85264525185575,93144.1137083035,0.0,1.0
2013-06-14,6.02,6.09,6.02,6.08,5900,1.88076297068661,1.90263230755506,1.88076297068661,1.89950811657385,18884.8890336423,0.0,1.0
2013-06-17,6.1,6.1,6.027,6.03,15300,1.90575649853627,1.90575649853627,1.88294990437346,1.88388716166782,48972.678341479,0.0,1.0
2013-06-18,6.26,6.29,6.08,6.1,30300,1.95574355423558,1.9651161271792,1.89950811657385,1.90575649853627,96985.1080880271,0.0,1.0
2013-06-19,6.14,6.46,6.091,6.2,26900,1.9182532624611,2.01822737385972,1.90294472665318,1.93699840834834,86102.2906788093,0.0,1.0
2013-06-20,6.13,6.28,6.02,6.12,34400,1.91512907147989,1.96199193619799,1.88076297068661,1.91200488049868,110108.505552084,0.0,1.0
2013-06-21,6.2,6.3,6.15,6.2,35700,1.93699840834834,1.96824031816041,1.9213774534423,1.93699840834834,114269.582796784,0.0,1.0
2013-06-24,5.96,6.349,5.84,6.24,47300,1.86201782479937,1.98354885396832,1.82452753302489,1.94949517227317,151399.195134115,0.0,1.0
2013-06-25,6.04,6.08,5.82,5.97,31300,1.88701135264903,1.89950811657385,1.81827915106247,1.86514201578058,100185.936737797,0.0,1.0
2013-06-26,6.28,6.439,6.0,6.0,12900,1.96199193619799,2.01166657279918,1.8745145887242,1.8745145887242,41290.6895820314,0.0,1.0
2013-06-27,6.16,6.62,6.09,6.36,50300,1.92450164442351,2.06821442955903,1.90263230755506,1.98698546404765,161001.681083425,0.0,1.0
2013-06-28,6.18,6.286,6.08,6.11,16300,1.93075002638592,1.96386645078672,1.89950811657385,1.90888068951747,52173.506991249,0.0,1.0
2013-07-01,6.3,6.79,6.25,6.79,14800,1.96824031816041,2.12132567623955,1.95261936325437,2.12132567623955,47372.264016594,0.0,1.0
2013-07-02,6.07,6.56,6.02,6.38,15300,1.89638392559265,2.04946928367179,1.88076297068661,1.99323384601006,48972.678341479,0.0,1.0
2013-07-03,6.056,6.2233,6.02,6.09,13000,1.89201005821896,1.94427777333455,1.88076297068661,1.90263230755506,41610.7724470083,0.0,1.0
2013-07-05,5.96,6.17,5.88,6.17,20800,1.86201782479937,1.92762583540472,1.83702429694971,1.92762583540472,66577.2359152133,0.0,1.0
2013-07-08,5.99,6.0799,5.9,6.04,18800,1.87139039774299,1.89947687466404,1.84327267891213,1.88701135264903,60175.5786156736,0.0,1.0
2013-07-09,6.03,6.23,6.0,6.04,27900,1.88388716166782,1.94637098129196,1.8745145887242,1.88701135264903,89303.1193285794,0.0,1.0
2013-07-10,6.17,6.2,6.03,6.14,14400,1.92762583540472,1.93699840834834,1.88388716166782,1.9182532624611,46091.9325566861,0.0,1.0
2013-07-11,6.2019,6.37,6.18,6.21,8300,1.93759200463477,1.99010965502886,1.93075002638592,1.94012259932954,26566.8777930899,0.0,1.0
2013-07-12,6.25,6.38,6.22,6.28,16900,1.95261936325437,1.99323384601006,1.94324679031075,1.96199193619799,54094.0041811109,0.0,1.0
2013-07-15,6.29,6.446,6.23,6.36,19800,1.9651161271792,2.01385350648603,1.94637098129196,1.98698546404765,63376.4072654435,0.0,1.0
2013-07-16,6.21,6.37,6.19,6.23,20800,1.94012259932954,1.99010965502886,1.93387421736713,1.94637098129196,66577.2359152135,0.0,1.0
2013-07-17,6.23,6.28,6.141,6.19,13400,1.94637098129196,1.96199193619799,1.91856568155922,1.93387421736713,42891.1039069163,0.0,1.0
2013-07-18,6.23,6.25,6.14,6.2,11400,1.94637098129196,1.95261936325437,1.9182532624611,1.93699840834834,36489.4466073765,0.0,1.0
2013-07-19,6.24,6.29,6.16,6.24,21600,1.94949517227317,1.9651161271792,1.92450164442351,1.94949517227317,69137.8988350291,0.0,1.0
2013-07-22,6.265,6.3,6.24,6.28,5800,1.95730564972618,1.96824031816041,1.94949517227317,1.96199193619799,18564.8061686653,0.0,1.0
2013-07-23,6.28,6.4,6.24,6.31,10000,1.96199193619799,1.99948222797248,1.94949517227317,1.97136450914161,32008.2864976988,0.0,1.0
2013-07-24,6.42,6.61,6.28,6.28,22000,2.00573060993489,2.06509023857782,1.96199193619799,1.96199193619799,70418.2302949372,0.0,1.0
2013-07-25,6.43,6.46,6.25,6.35,15100,2.0088548009161,2.01822737385972,1.95261936325437,1.98386127306644,48332.512611525,0.0,1.0
2013-07-26,6.59,6.76,6.45,6.45,10100,2.05884185661541,2.11195310329593,2.01510318287851,2.01510318287851,32328.3693626757,0.0,1.0
2013-07-29,6.49,6.64,6.461,6.5,8500,2.02759994680334,2.07446281152145,2.01853979295784,2.03072413778455,27207.0435230439,0.0,1.0
2013-07-30,6.22,6.59,6.12,6.56,29900,1.94324679031075,2.05884185661541,1.91200488049868,2.04946928367179,95704.7766281192,0.0,1.0
2013-07-31,6.26,6.426,6.16,6.29,39300,1.95574355423558,2.00760512452362,1.92450164442351,1.9651161271792,125792.565935956,0.0,1.0
2013-08-01,6.49,6.59,6.23,6.35,20200,2.02759994680334,2.05884185661541,1.94637098129196,1.98386127306644,64656.7387253514,0.0,1.0
2013-08-02,6.36,6.54,6.35,6.54,34300,1.98698546404765,2.04322090170937,1.98386127306644,2.04322090170937,109788.422687107,0.0,1.0
2013-08-05,6.37,6.7,6.35,6.36,21900,1.99010965502886,2.09320795740869,1.98386127306644,1.98698546404765,70098.1474299601,0.0,1.0
2013-08-06,6.29,6.4482,6.23,6.36,70300,1.9651161271792,2.01454082850189,1.94637098129196,1.98698546404765,225018.254078822,0.0,1.0
2013-08-07,6.36,6.42,6.2779,6.35,13000,1.98698546404765,2.00573060993489,1.96133585609194,1.98386127306644,41610.7724470083,0.0,1.0
2013-08-08,6.32,6.45,6.26,6.45,35400,1.97448870012282,2.01510318287851,1.95574355423558,2.01510318287851,113309.334201854,0.0,1.0
2013-08-09,6.2899,6.322,6.26,6.26,5500,1.96508488526939,1.97511353831906,1.95574355423558,1.95574355423558,17604.5575737343,0.0,1.0
2013-08-12,6.31,6.35,6.131,6.33,29700,1.97136450914161,1.98386127306644,1.91544149057801,1.97761289110403,95064.6108981654,0.0,1.0
2013-08-13,6.33,6.35,6.25,6.31,14000,1.97761289110403,1.98386127306644,1.95261936325437,1.97136450914161,44811.6010967782,0.0,1.0
2013-08-14,6.2601,6.3985,6.2601,6.29,10200,1.95577479614539,1.9990135993253,1.95577479614539,1.9651161271792,32648.4522276527,0.0,1.0
2013-08-15,6.211,6.48,6.16,6.17,21600,1.94043501842767,2.02447575582213,1.92450164442351,1.92762583540472,69137.8988350291,0.0,1.0
2013-08-16,6.29,6.384,6.22,6.2699,21900,1.9651161271792,1.99448352240255,1.94324679031075,1.95883650330697,70098.1474299602,0.0,1.0
2013-08-19,6.15,6.27,6.14,6.2,61500,1.9213774534423,1.95886774521679,1.9182532624611,1.93699840834834,196850.961960847,0.0,1.0
2013-08-20,6.1,6.24,6.1,6.14,63300,1.90575649853627,1.94949517227317,1.90575649853627,1.9182532624611,202612.453530433,0.0,1.0
2013-08-21,6.16,6.255,6.1,6.1,79900,1.92450164442351,1.95418145874498,1.90575649853627,1.90575649853627,255746.209116613,0.0,1.0
2013-08-22,6.18,6.25,6.14,6.16,6800,1.93075002638592,1.95261936325437,1.9182532624611,1.92450164442351,21765.6348184352,0.0,1.0
2013-08-23,6.26,6.29,6.17,6.17,61900,1.95574355423558,1.9651161271792,1.92762583540472,1.92762583540472,198131.293420755,0.0,1.0
2013-08-26,6.29,6.32,6.24,6.25,24200,1.9651161271792,1.97448870012282,1.94949517227317,1.95261936325437,77460.0533244309,0.0,1.0
2013-08-27,6.16,6.3,6.16,6.25,11800,1.92450164442351,1.96824031816041,1.92450164442351,1.95261936325437,37769.7780672845,0.0,1.0
2013-08-28,6.26,6.32,6.16,6.16,11900,1.95574355423558,1.97448870012282,1.92450164442351,1.92450164442351,38089.8609322615,0.0,1.0
2013-08-29,6.19,6.39,6.171,6.22,9200,1.93387421736713,1.99635803699127,1.92793825450284,1.94324679031075,29447.6235778828,0.0,1.0
2013-08-30,6.22,6.35,6.19,6.24,6900,1.94324679031075,1.98386127306644,1.93387421736713,1.94949517227317,22085.7176834121,0.0,1.0
2013-09-03,6.24,6.35,6.2,6.23,11800,1.94949517227317,1.98386127306644,1.93699840834834,1.94637098129196,37769.7780672844,0.0,1.0
2013-09-04,6.22,6.3,6.11,6.21,41300,1.94324679031075,1.96824031816041,1.90888068951747,1.94012259932954,132194.223235496,0.0,1.0
2013-09-05,6.22,6.31,6.21,6.28,19100,1.94324679031075,1.97136450914161,1.94012259932954,1.96199193619799,61135.8272106046,0.0,1.0
2013-09-06,6.21,6.33,6.16,6.29,40800,1.94012259932954,1.97761289110403,1.92450164442351,1.9651161271792,130593.808910611,0.0,1.0
2013-09-09,6.18,6.26,6.1301,6.23,32600,1.93075002638592,1.95574355423558,1.9151603133897,1.94637098129196,104347.013982498,0.0,1.0
2013-09-10,6.24,6.3,6.141,6.16,44500,1.94949517227317,1.96824031816041,1.91856568155922,1.92450164442351,142436.874914759,0.0,1.0
2013-09-11,6.22,6.2791,6.178,6.18,13900,1.94324679031075,1.96171075900968,1.93012518818968,1.93075002638592,44491.5182318013,0.0,1.0
2013-09-12,6.13,6.22,6.02,6.13,28000,1.95261936325437,1.98128751051259,1.91758051660544,1.95261936325437,87902.4367114402,0.12,1.0
2013-09-13,6.21,6.26,6.08,6.12,22800,1.97810216081724,1.99402890929402,1.93669261477758,1.94943401355901,71577.6984650297,0.0,1.0
2013-09-16,6.37,6.44,6.2,6.25,30100,2.02906775594296,2.05136520381047,1.97491681112188,1.99084355959867,94495.1194647982,0.0,1.0
2013-09-17,6.22,6.33,6.15,6.33,24200,1.98128751051259,2.01632635716153,1.95899006264509,2.01632635716153,75972.8203006019,0.0,1.0
2013-09-18,6.29,6.35,6.16,6.16,35700,2.0035849583801,2.02269705655225,1.96217541234045,1.96217541234045,112075.606807086,0.0,1.0
2013-09-19,6.268,6.2999,6.23,6.27,11700,1.99657718905031,2.0067384545785,1.98447286020795,1.99721425898938,36730.6610544232,0.0,1.0
2013-09-20,6.32,6.32,6.2001,6.26,24000,2.01314100746617,2.01314100746617,1.97494866461883,1.99402890929402,75344.945752663,0.0,1.0
2013-09-23,6.41,6.42,6.25,6.39,18300,2.04180915472439,2.04499450441975,1.99084355959867,2.03543845533368,57450.5211364056,0.0,1.0
2013-09-24,6.44,6.45,6.33,6.45,24000,2.05136520381047,2.05455055350582,2.01632635716153,2.05455055350582,75344.9457526628,0.0,1.0
2013-09-25,6.39,6.44,6.34,6.44,21900,2.03543845533368,2.05136520381047,2.01951170685689,2.05136520381047,68752.2629993048,0.0,1.0
2013-09-26,6.33,6.3828,6.3,6.37,9700,2.01632635716153,2.03314500355302,2.00677030807546,2.02906775594296,30451.9155750346,0.0,1.0
2013-09-27,6.27,6.27,6.25,6.2516,4900,1.99721425898938,1.99721425898938,1.99084355959867,1.99135321554992,15382.926424502,0.0,1.0
2013-09-30,6.22,6.2578,6.15,6.25,16300,1.98128751051259,1.99332813236105,1.95899006264509,1.99084355959867,51171.775657017,0.0,1.0
2013-10-01,6.19,6.32,6.13,6.19,28900,1.97173146142652,2.01314100746617,1.95261936325437,1.97173146142652,90727.872177165,0.0,1.0
2013-10-02,6.17,6.2,6.07,6.11,25900,1.9653607620358,1.97491681112188,1.93350726508223,1.94624866386366,81309.7539580823,0.0,1.0
2013-10-03,6.12,6.204,6.1101,6.12,20600,1.94943401355901,1.97619095100002,1.94628051736061,1.94943401355901,64671.0784377025,0.0,1.0
2013-10-04,6.16,6.18,6.12,6.12,7300,1.96217541234045,1.96854611173116,1.94943401355901,1.94943401355901,22917.4209997683,0.0,1.0
2013-10-07,5.87,6.146,5.77,6.14,99900,1.86980027117507,1.95771592276694,1.83794677422149,1.95580471294973,313623.336695459,0.0,1.0
2013-10-08,5.79,5.91,5.73,5.89,45500,1.8443174736122,1.8825416699565,1.82520537544006,1.87617097056578,142841.459656091,0.0,1.0
2013-10-09,5.83,5.8393,5.7,5.77,41500,1.85705887239364,1.86002124761032,1.81564932635398,1.83794677422149,130283.968697313,0.0,1.0
2013-10-10,6.03,6.03,5.85,5.92,19500,1.92076586630079,1.92076586630079,1.86342957178435,1.88572701965186,61217.7684240388,0.0,1.0
2013-10-11,6.0,6.0499,5.95,5.96,9000,1.91120981721472,1.92710471219456,1.89528306873793,1.89846841843329,28254.3546572486,0.0,1.0
2013-10-14,5.95,6.07,5.89,5.92,30300,1.89528306873793,1.93350726508223,1.87617097056578,1.88572701965186,95122.9940127371,0.0,1.0
2013-10-15,5.96,6.0,5.94,5.989,27400,1.89846841843329,1.91120981721472,1.89209771904257,1.90770593254983,86018.8130676235,0.0,1.0
2013-10-16,6.01,6.02,5.87,5.97,30400,1.91439516691008,1.91758051660544,1.86980027117507,1.90165376812865,95436.9312867063,0.0,1.0
2013-10-17,6.1,6.14,5.92,5.9804,37200,1.9430633141683,1.95580471294973,1.88572701965186,1.90496653181182,116784.665916628,0.0,1.0
2013-10-18,6.15,6.16,6.04,6.14,31100,1.95899006264509,1.96217541234045,1.92395121599615,1.95580471294973,97634.4922044923,0.0,1.0
2013-10-21,6.11,6.16,6.0707,6.12,17900,1.94624866386366,1.96217541234045,1.9337302395609,1.94943401355901,56194.7720405277,0.0,1.0
2013-10-22,6.13,6.13,6.05,6.12,10900,1.95261936325437,1.95261936325437,1.92713656569151,1.94943401355901,34219.1628626678,0.0,1.0
2013-10-23,6.15,6.15,6.01,6.01,28800,1.95899006264509,1.95899006264509,1.91439516691008,1.91439516691008,90413.9349031955,0.0,1.0
2013-10-24,6.15,6.1799,6.1201,6.13,11900,1.95899006264509,1.96851425823421,1.94946586705597,1.95261936325437,37358.535602362,0.0,1.0
2013-10-25,6.2,6.21,6.1801,6.19,1400,1.97491681112188,1.97810216081724,1.96857796522812,1.97173146142652,4395.121835572,0.0,1.0
2013-10-28,6.235,6.24,6.18,6.18,14100,1.98606553505563,1.98765820990331,1.96854611173116,1.96854611173116,44265.1556296895,0.0,1.0
2013-10-29,6.15,6.2,6.09,6.19,30100,1.95899006264509,1.97491681112188,1.93987796447294,1.97173146142652,94495.119464798,0.0,1.0
2013-10-30,6.16,6.26,6.12,6.14,39500,1.96217541234045,1.99402890929402,1.94943401355901,1.95580471294973,124005.223217924,0.0,1.0
2013-10-31,6.1699,6.26,6.12,6.17,14800,1.96532890853885,1.99402890929402,1.94943401355901,1.9653607620358,46462.7165474755,0.0,1.0
2013-11-01,6.15,6.25,6.13,6.21,88100,1.95899006264509,1.99084355959867,1.95261936325437,1.97810216081724,276578.738367067,0.0,1.0
2013-11-04,6.19,6.2,6.12,6.13,15600,1.97173146142652,1.97491681112188,1.94943401355901,1.95261936325437,48974.2147392309,0.0,1.0
2013-11-05,6.12,6.2,6.12,6.17,50500,1.94943401355901,1.97491681112188,1.94943401355901,1.9653607620358,158538.323354562,0.0,1.0
2013-11-06,6.14,6.21,6.14,6.14,32700,1.95580471294973,1.97810216081724,1.95580471294973,1.95580471294973,102657.488588003,0.0,1.0
2013-11-07,6.11,6.1699,6.06,6.1602,17200,1.94624866386366,1.96532890853885,1.93032191538687,1.96223911933435,53997.2111227417,0.0,1.0
2013-11-08,6.1601,6.18,6.13,6.169,10800,1.9622072658374,1.96854611173116,1.95261936325437,1.96504222706627,33905.2255886983,0.0,1.0
2013-11-11,6.15,6.1705,6.14,6.15,6800,1.95899006264509,1.96552002952057,1.95580471294973,1.95899006264509,21347.7346299212,0.0,1.0
2013-11-12,6.06,6.19,6.06,6.1,9900,1.93032191538687,1.97173146142652,1.93032191538687,1.9430633141683,31079.7901229734,0.0,1.0
2013-11-13,6.1,6.119,6.01,6.01,9200,1.9430633141683,1.94911547858948,1.91439516691008,1.91439516691008,28882.2292051875,0.0,1.0
2013-11-14,6.159,6.189,6.08,6.08,11000,1.96185687737091,1.97141292645698,1.93669261477758,1.93669261477758,34533.1001366372,0.0,1.0
2013-11-15,6.2,6.249,6.1,6.16,26100,1.97491681112188,1.99052502462913,1.9430633141683,1.96217541234045,81937.6285060209,0.0,1.0
2013-11-18,6.21,6.23,6.14,6.18,14000,1.97810216081724,1.98447286020795,1.95580471294973,1.96854611173116,43951.21835572,0.0,1.0
2013-11-19,6.15,6.21,6.1301,6.1401,10600,1.95899006264509,1.97810216081724,1.95265121675133,1.95583656644668,33277.3510407594,0.0,1.0
2013-11-20,6.2,6.24,6.16,6.17,16200,1.97491681112188,1.98765820990331,1.96217541234045,1.9653607620358,50857.8383830474,0.0,1.0
2013-11-21,6.13,6.14,6.08,6.08,40800,1.95261936325437,1.95580471294973,1.93669261477758,1.93669261477758,128086.407779527,0.0,1.0
2013-11-22,6.13,6.18,6.1,6.18,18500,1.95261936325437,1.96854611173116,1.9430633141683,1.96854611173116,58078.3956843444,0.0,1.0
2013-11-25,6.12,6.22,6.12,6.17,17600,1.94943401355901,1.98128751051259,1.94943401355901,1.9653607620358,55252.9602186196,0.0,1.0
2013-11-26,6.1399,6.21,6.12,6.13,35100,1.95577285945278,1.97810216081724,1.94943401355901,1.95261936325437,110191.983163269,0.0,1.0
2013-11-27,6.14,6.16,6.14,6.14,1300,1.95580471294973,1.96217541234045,1.95580471294973,1.95580471294973,4081.18456160258,0.0,1.0
2013-11-29,6.14,6.28,6.12,6.12,26200,1.95580471294973,2.00039960868474,1.94943401355901,1.94943401355901,82251.5657799904,0.0,1.0
2013-12-02,6.21,6.3,6.13,6.19,34400,1.97810216081724,2.00677030807546,1.95261936325437,1.97173146142652,107994.422245483,0.0,1.0
2013-12-03,6.14,6.2104,6.14,6.17,23000,1.95580471294973,1.97822957480505,1.95580471294973,1.9653607620358,72205.5730129687,0.0,1.0
2013-12-04,6.06,6.15,6.03,6.12,81900,1.93032191538687,1.95899006264509,1.92076586630079,1.94943401355901,257114.627380962,0.0,1.0
2013-12-05,6.06,6.09,6.04,6.04,26900,1.93032191538687,1.93987796447294,1.92395121599615,1.92395121599615,84449.1266977763,0.0,1.0
2013-12-06,6.09,6.19,6.08,6.11,33000,1.93987796447294,1.97173146142652,1.93669261477758,1.94624866386366,103599.300409912,0.0,1.0
2013-12-09,6.15,6.25,6.113,6.113,19400,1.95899006264509,1.99084355959867,1.94720426877226,1.94720426877226,60903.8311500692,0.0,1.0
2013-12-10,6.16,6.17,6.099,6.11,34800,1.96217541234045,1.9653607620358,1.94274477919876,1.94624866386366,109250.171341361,0.0,1.0
2013-12-11,6.0252,6.059,5.99,6.01,59500,1.95746109479132,1.96844200579907,1.9460253531501,1.95252293362806,183145.095937766,0.12,1.0
2013-12-12,6.02,6.0452,5.98,5.99,35200,1.95577172386705,1.96395867526928,1.94277656291112,1.9460253531501,108348.023143014,0.0,1.0
2013-12-13,5.9999,6.0,5.98,5.99,9000,1.94924165548669,1.94927414338908,1.94277656291112,1.9460253531501,27702.6195536117,0.0,1.0
2013-12-16,6.0099,6.02,5.98,6.01,73400,1.95249044572567,1.95577172386705,1.94277656291112,1.95252293362806,225930.2528039,0.0,1.0
2013-12-17,6.0084,6.04,5.98,6.0,42600,1.95200312718983,1.96226930434501,1.94277656291112,1.94927414338908,131125.732553762,0.0,1.0
2013-12-18,6.08,6.08,5.98,6.03,33900,1.97526446530094,1.97526446530094,1.94277656291112,1.95902051410603,104346.533651937,0.0,1.0
2013-12-19,6.07,6.12,6.05,6.12,35100,1.97201567506195,1.98825962625686,1.96551809458399,1.98825962625686,108040.216259086,0.0,1.0
2013-12-20,6.18,6.28,6.0599,6.08,61600,2.00775236769075,2.04024027008057,1.96873439692058,1.97526446530094,189609.040500276,0.0,1.0
2013-12-23,6.18,6.23,6.11,6.18,2218,2.00775236769075,2.02399631888566,1.98501083601788,2.00775236769075,6827.15668554564,0.0,1.0
2013-12-24,6.21,6.25,6.14,6.14,6607,2.0174987384077,2.03049389936363,1.99475720673483,1.99475720673483,20336.8008211902,0.0,1.0
2013-12-26,6.22,6.26,6.21,6.26,17400,2.02074752864668,2.03374268960261,2.0174987384077,2.03374268960261,53558.3978036493,0.0,1.0
2013-12-27,6.24,6.28,6.2,6.22,28200,2.02724510912465,2.04024027008057,2.01424994816872,2.02074752864668,86801.541267983,0.0,1.0
2013-12-30,6.18,6.2376,6.15,6.23,25400,2.00775236769075,2.02646539946729,1.99800599697381,2.02399631888566,78182.9485179709,0.0,1.0
2013-12-31,6.1647,6.2,6.15,6.16,32100,2.00278171862511,2.01424994816872,1.99800599697381,2.00125478721279,98806.009741215,0.0,1.0
2014-01-02,6.16,6.2,6.1,6.2,7800,2.00125478721279,2.01424994816872,1.9817620457789,2.01424994816872,24008.9369464635,0.0,1.0
2014-01-03,6.09,6.17,6.08,6.14,43300,1.97851325553992,2.00450357745177,1.97526446530094,1.99475720673483,133280.380741265,0.0,1.0
2014-01-06,6.08,6.13,6.0001,6.09,45400,1.97526446530094,1.99150841649585,1.94930663129147,1.97851325553992,139744.325303774,0.0,1.0
2014-01-07,6.19,6.22,6.1,6.13,45500,2.01100115792974,2.02074752864668,1.9817620457789,1.99150841649585,140052.132187703,0.0,1.0
2014-01-08,6.11,6.18,6.03,6.16,33100,1.98501083601788,2.00775236769075,1.95902051410603,2.00125478721279,101884.078580505,0.0,1.0
2014-01-09,6.12,6.1689,6.1,6.1307,21600,1.98825962625686,2.00414621052548,1.9817620457789,1.99173583181257,66486.2869286681,0.0,1.0
2014-01-10,6.13,6.2,6.1,6.141,62200,1.99150841649585,2.01424994816872,1.9817620457789,1.99508208575873,191455.881803849,0.0,1.0
2014-01-13,6.0999,6.17,6.09,6.11,18200,1.98172955787651,2.00450357745177,1.97851325553992,1.98501083601788,56020.8528750814,0.0,1.0
2014-01-14,6.11,6.16,6.06,6.1,38600,1.98501083601788,2.00125478721279,1.96876688482297,1.9817620457789,118813.457196601,0.0,1.0
2014-01-15,6.14,6.16,6.111,6.116,27600,1.99475720673483,2.00125478721279,1.98533571504178,1.98696011016127,84954.699964409,0.0,1.0
2014-01-16,6.13,6.16,6.12,6.16,18200,1.99150841649585,2.00125478721279,1.98825962625686,2.00125478721279,56020.8528750812,0.0,1.0
2014-01-17,6.16,6.16,6.1,6.11,24300,2.00125478721279,2.00125478721279,1.9817620457789,1.98501083601788,74797.0727947515,0.0,1.0
2014-01-21,6.18,6.18,6.1201,6.16,7200,2.00775236769075,2.00775236769075,1.98829211415925,2.00125478721279,22162.0956428894,0.0,1.0
2014-01-22,6.16,6.22,6.15,6.19,12800,2.00125478721279,2.02074752864668,1.99800599697381,2.01100115792974,39399.2811429144,0.0,1.0
2014-01-23,6.16,6.18,6.16,6.18,16500,2.00125478721279,2.00775236769075,2.00125478721279,2.00775236769075,50788.1358482881,0.0,1.0
2014-01-24,6.08,6.16,6.06,6.15,15500,1.97526446530094,2.00125478721279,1.96876688482297,1.99800599697381,47710.0670089978,0.0,1.0
2014-01-27,5.99,6.1,5.99,6.1,20200,1.9460253531501,1.9817620457789,1.9460253531501,1.9817620457789,62176.9905536617,0.0,1.0
2014-01-28,6.03,6.2,5.98,5.98,76500,1.95902051410603,2.01424994816872,1.94277656291112,1.94277656291112,235472.266205699,0.0,1.0
2014-01-29,6.02,6.14,5.99,6.06,71900,1.95577172386705,1.99475720673483,1.9460253531501,1.96876688482297,221313.149544964,0.0,1.0
2014-01-30,6.08,6.09,6.02,6.04,10800,1.97526446530094,1.97851325553992,1.95577172386705,1.96226930434501,33243.1434643339,0.0,1.0
2014-01-31,6.03,6.09,5.94,5.94,41000,1.95902051410603,1.97851325553992,1.92978140195519,1.92978140195519,126200.822410897,0.0,1.0
2014-02-03,5.92,6.0,5.84,5.96,75200,1.92328382147723,1.94927414338908,1.89729349956537,1.93627898243315,231470.776714622,0.0,1.0
2014-02-04,5.98,6.0,5.9265,5.93,35100,1.94277656291112,1.94927414338908,1.92539553513257,1.92653261171621,108040.216259085,0.0,1.0
2014-02-05,5.94,5.9959,5.92,5.9959,21300,1.92978140195519,1.9479421393911,1.92328382147723,1.9479421393911,65562.866276881,0.0,1.0
2014-02-06,5.98,6.02,5.959,5.96,15000,1.94277656291112,1.95577172386705,1.93595410340926,1.93627898243315,46171.0325893527,0.0,1.0
2014-02-07,6.015,6.03,5.95,5.95,21900,1.95414732874755,1.95902051410603,1.93303019219417,1.93303019219417,67409.7075804552,0.0,1.0
2014-02-10,6.025,6.0452,6.01,6.042,6000,1.95739611898654,1.96395867526928,1.95252293362806,1.96291906239281,18468.4130357411,0.0,1.0
2014-02-11,6.05,6.092,6.04,6.092,32000,1.96551809458399,1.97916301358771,1.96226930434501,1.97916301358771,98498.2028572859,0.0,1.0
2014-02-12,6.07,6.0899,6.03,6.03,9100,1.97201567506195,1.97848076763753,1.95902051410603,1.95902051410603,28010.4264375407,0.0,1.0
2014-02-13,6.0999,6.1,6.0698,6.0698,28500,1.98172955787651,1.9817620457789,1.97195069925718,1.97195069925718,87724.9619197703,0.0,1.0
2014-02-14,6.1399,6.1499,6.09,6.11,22400,1.99472471883244,1.99797350907142,1.97851325553992,1.98501083601788,68948.7420001,0.0,1.0
2014-02-18,6.15,6.15,6.08,6.13,20200,1.99800599697381,1.99800599697381,1.97526446530094,1.99150841649585,62176.9905536617,0.0,1.0
2014-02-19,6.16,6.17,6.12,6.15,39300,2.00125478721279,2.00450357745177,1.98825962625686,1.99800599697381,120968.105384104,0.0,1.0
2014-02-20,6.17,6.19,6.16,6.17,10600,2.00450357745177,2.01100115792974,2.00125478721279,2.00450357745177,32627.529696476,0.0,1.0
2014-02-21,6.23,6.25,6.14,6.14,45400,2.02399631888566,2.03049389936363,1.99475720673483,1.99475720673483,139744.325303775,0.0,1.0
2014-02-24,6.24,6.2544,6.22,6.22,20900,2.02724510912465,2.03192336706878,2.02074752864668,2.02074752864668,64331.6387411647,0.0,1.0
2014-02-25,6.23,6.2399,6.18,6.23,14500,2.02399631888566,2.02721262122226,2.00775236769075,2.02399631888566,44631.9981697078,0.0,1.0
2014-02-26,6.24,6.26,6.18,6.22,16300,2.02724510912465,2.03374268960261,2.00775236769075,2.02074752864668,50172.5220804299,0.0,1.0
2014-02-27,6.28,6.39,6.24,6.24,76700,2.04024027008057,2.07597696270937,2.02724510912465,2.02724510912465,236087.879973557,0.0,1.0
2014-02-28,6.279,6.3099,6.2448,6.27,32000,2.03991539105667,2.04995415289513,2.02880452843936,2.03699147984159,98498.2028572861,0.0,1.0
2014-03-03,6.25,6.2969,6.25,6.2969,16200,2.03049389936363,2.04573072558445,2.03049389936363,2.04573072558445,49864.7151965009,0.0,1.0
2014-03-04,6.31,6.36,6.25,6.25,20300,2.04998664079752,2.06623059199243,2.03049389936363,2.03049389936363,62484.7974375907,0.0,1.0
2014-03-05,6.31,6.34,6.28,6.32,29100,2.04998664079752,2.05973301151446,2.04024027008057,2.0532354310365,89571.8032233443,0.0,1.0
2014-03-06,6.29,6.33,6.29,6.3,7800,2.04348906031955,2.05648422127548,2.04348906031955,2.04673785055854,24008.9369464635,0.0,1.0
2014-03-07,6.296,6.3,6.27,6.28,15700,2.04543833446294,2.04673785055854,2.03699147984159,2.04024027008057,48325.680776856,0.0,1.0
2014-03-10,6.2847,6.3199,6.26,6.29,35000,2.04176720149289,2.05320294313411,2.03374268960261,2.04348906031955,107732.409375157,0.0,1.0
2014-03-11,6.25,6.32,6.25,6.29,50300,2.03049389936363,2.0532354310365,2.03049389936363,2.04348906031955,154826.862616296,0.0,1.0
2014-03-12,6.23,6.25,6.19,6.25,94800,2.02399631888566,2.03049389936363,2.01100115792974,2.03049389936363,291800.92596471,0.0,1.0
2014-03-13,6.1181,6.17,6.1104,6.15,20900,2.02662783897924,2.04381977517561,2.02407720490001,2.03719475159319,63094.1150321926,0.12,1.0
2014-03-14,6.11,6.16,6.09,6.09,20700,2.02394470442836,2.0405072633844,2.01731968084594,2.01731968084594,62490.3435964778,0.0,1.0
2014-03-17,6.19,6.22,6.11,6.11,27100,2.05044479875803,2.06038233413165,2.02394470442836,2.02394470442836,81811.0295393501,0.0,1.0
2014-03-18,6.2199,6.23,6.1701,6.191,17500,2.06034920901374,2.06369484592286,2.04385290029352,2.05077604993715,52830.0006250417,0.0,1.0
2014-03-19,6.16,6.23,6.13,6.22,38200,2.0405072633844,2.06369484592286,2.03056972801078,2.06038233413165,115320.34422152,0.0,1.0
2014-03-20,6.1649,6.22,6.14,6.15,21700,2.04213039416209,2.06038233413165,2.03388223980199,2.03719475159319,65509.2007750518,0.0,1.0
2014-03-21,6.35,6.35,6.13,6.13,25400,2.10344498741736,2.10344498741736,2.03056972801078,2.03056972801078,76678.9723357748,0.0,1.0
2014-03-24,6.15,6.34,6.12,6.34,31200,2.03719475159319,2.10013247562615,2.02725721621957,2.10013247562615,94188.343971503,0.0,1.0
2014-03-25,6.16,6.27,6.14,6.27,79300,2.0405072633844,2.0769448930877,2.03388223980199,2.0769448930877,239395.374260903,0.0,1.0
2014-03-26,6.2101,6.27,6.16,6.16,61600,2.05710294745836,2.0769448930877,2.0405072633844,2.0405072633844,185961.602200146,0.0,1.0
2014-03-27,6.17,6.23,6.17,6.2,13000,2.04381977517561,2.06369484592286,2.04381977517561,2.05375731054924,39245.1433214595,0.0,1.0
2014-03-28,6.19,6.23,6.16,6.17,13700,2.05044479875803,2.06369484592286,2.0405072633844,2.04381977517561,41358.3433464611,0.0,1.0
2014-03-31,6.1826,6.35,6.15,6.17,62200,2.04799354003253,2.10344498741736,2.03719475159319,2.04381977517561,187772.916507291,0.0,1.0
2014-04-01,6.23,6.26,6.17,6.23,32500,2.06369484592286,2.07363238129649,2.04381977517561,2.06369484592286,98112.8583036488,0.0,1.0
2014-04-02,6.23,6.2999,6.2,6.21,69500,2.06369484592286,2.08684930334341,2.05375731054924,2.05706982234044,209810.57391088,0.0,1.0
2014-04-03,6.19,6.21,6.15,6.21,20200,2.05044479875803,2.05706982234044,2.03719475159319,2.05706982234044,60980.9150071909,0.0,1.0
2014-04-04,6.1597,6.21,6.13,6.18,46100,2.04040788803067,2.05706982234044,2.03056972801078,2.04713228696682,139169.315932252,0.0,1.0
2014-04-07,6.0686,6.16,6.03,6.1,105900,2.01023090561276,2.0405072633844,1.99744461009869,2.02063219263715,319696.975210966,0.0,1.0
2014-04-08,6.09,6.1,6.02,6.04,86300,2.01731968084594,2.02063219263715,1.99413209830748,2.0007571218899,260527.37451092,0.0,1.0
2014-04-09,6.12,6.1379,6.04,6.08,42600,2.02725721621957,2.03318661232583,2.0007571218899,2.01400716905473,128603.315807244,0.0,1.0
2014-04-10,6.05,6.1,6.04,6.05,87800,2.00406963368111,2.02063219263715,2.0007571218899,2.00406963368111,265055.66027878,0.0,1.0
2014-04-11,6.01,6.05,5.98,6.05,32200,1.99081958651628,2.00406963368111,1.98088205114265,2.00406963368111,97207.2011500764,0.0,1.0
2014-04-14,6.02,6.05,5.985,6.05,24000,1.99413209830748,2.00406963368111,1.98253830703825,2.00406963368111,72452.5722857715,0.0,1.0
2014-04-15,6.03,6.04,5.955,6.01,35300,1.99744461009869,2.0007571218899,1.97260077166463,1.99081958651628,106565.658403656,0.0,1.0
2014-04-16,6.0898,6.0898,6.01,6.01,41700,2.01725343061012,2.01725343061012,1.99081958651628,1.99081958651628,125886.344346528,0.0,1.0
2014-04-17,6.12,6.1601,6.05,6.05,78000,2.02725721621957,2.04054038850231,2.00406963368111,2.00406963368111,235470.859928757,0.0,1.0
2014-04-21,6.15,6.25,6.12,6.17,6900,2.03719475159319,2.07031986950528,2.02725721621957,2.04381977517561,20830.1145321593,0.0,1.0
2014-04-22,6.13,6.18,6.13,6.15,27900,2.03056972801078,2.04713228696682,2.03056972801078,2.03719475159319,84226.1152822091,0.0,1.0
2014-04-23,6.17,6.17,6.11,6.12,14400,2.04381977517561,2.04381977517561,2.02394470442836,2.02725721621957,43471.5433714629,0.0,1.0
2014-04-24,6.16,6.19,6.142,6.142,9200,2.0405072633844,2.05044479875803,2.03454474216023,2.03454474216023,27773.4860428791,0.0,1.0
2014-04-25,6.131,6.18,6.1307,6.15,5900,2.0309009791899,2.04713228696682,2.03080160383616,2.03719475159319,17811.2573535854,0.0,1.0
2014-04-28,6.138,6.16,6.11,6.14,25400,2.03321973744374,2.0405072633844,2.02394470442836,2.03388223980199,76678.9723357749,0.0,1.0
2014-04-29,6.17,6.1999,6.13,6.13,30700,2.04381977517561,2.05372418543132,2.03056972801078,2.03056972801078,92678.915382216,0.0,1.0
2014-04-30,6.15,6.17,6.142,6.17,46000,2.03719475159319,2.04381977517561,2.03454474216023,2.04381977517561,138867.430214395,0.0,1.0
2014-05-01,6.16,6.17,6.12,6.12,38900,2.0405072633844,2.04381977517561,2.02725721621957,2.02725721621957,117433.544246521,0.0,1.0
2014-05-02,6.18,6.24,6.141,6.174,27200,2.04713228696682,2.06700735771407,2.03421349098111,2.04514477989209,82112.9152572076,0.0,1.0
2014-05-05,6.17,6.2,6.12,6.12,73100,2.04381977517561,2.05375731054924,2.02725721621957,2.02725721621957,220678.459753745,0.0,1.0
2014-05-06,6.15,6.17,6.11,6.15,61400,2.03719475159319,2.04381977517561,2.02394470442836,2.03719475159319,185357.830764432,0.0,1.0
2014-05-07,6.1675,6.17,6.14,6.16,11500,2.04299164722781,2.04381977517561,2.03388223980199,2.0405072633844,34716.8575535988,0.0,1.0
2014-05-08,6.148,6.215,6.141,6.19,7600,2.03653224923495,2.05872607823605,2.03421349098111,2.05044479875803,22943.314557161,0.0,1.0
2014-05-09,6.14,6.157,6.12,6.12,29500,2.03388223980199,2.03951350984704,2.02725721621957,2.02725721621957,89056.2867679271,0.0,1.0
2014-05-12,6.2,6.2,6.13,6.14,8700,2.05375731054924,2.05375731054924,2.03056972801078,2.03388223980199,26264.0574535921,0.0,1.0
2014-05-13,6.2,6.2302,6.18,6.19,36100,2.05375731054924,2.06376109615869,2.04713228696682,2.05044479875803,108980.744146514,0.0,1.0
2014-05-14,6.2372,6.24,6.2092,6.22,34100,2.06607985441253,2.06700735771407,2.05680482139715,2.06038233413165,102943.029789367,0.0,1.0
2014-05-15,6.22,6.26,6.15,6.22,15400,2.06038233413165,2.07363238129649,2.03719475159319,2.06038233413165,46490.4005500367,0.0,1.0
2014-05-16,6.17,6.21,6.16,6.21,42900,2.04381977517561,2.05706982234044,2.0405072633844,2.05706982234044,129508.972960816,0.0,1.0
2014-05-19,6.19,6.21,6.17,6.17,10100,2.05044479875803,2.05706982234044,2.04381977517561,2.04381977517561,30490.4575035954,0.0,1.0
2014-05-20,6.19,6.21,6.17,6.2,14700,2.05044479875803,2.05706982234044,2.04381977517561,2.05375731054924,44377.2005250349,0.0,1.0
2014-05-21,6.2051,6.21,6.194,6.208,9700,2.05544669156275,2.05706982234044,2.05176980347451,2.0564073199822,29282.914632166,0.0,1.0
2014-05-22,6.23,6.23,6.2001,6.2064,9400,2.06369484592286,2.06369484592286,2.05379043566715,2.05587731809561,28377.2574785938,0.0,1.0
2014-05-23,6.31,6.33,6.23,6.24,42900,2.09019494025253,2.09681996383495,2.06369484592286,2.06700735771407,129508.972960816,0.0,1.0
2014-05-27,6.31,6.34,6.26,6.26,18300,2.09019494025253,2.10013247562615,2.07363238129649,2.07363238129649,55245.0863679007,0.0,1.0
2014-05-28,6.3,6.31,6.27,6.3,3300,2.08688242846132,2.09019494025253,2.0769448930877,2.08688242846132,9962.22868929357,0.0,1.0
2014-05-29,6.21,6.34,6.17,6.28,110100,2.05706982234044,2.10013247562615,2.04381977517561,2.0802574048789,332376.175360977,0.0,1.0
2014-05-30,6.25,6.26,6.21,6.22,15900,2.07031986950528,2.07363238129649,2.05706982234044,2.06038233413165,47999.8291393235,0.0,1.0
2014-06-02,6.27,6.28,6.2201,6.28,18000,2.0769448930877,2.0802574048789,2.06041545924957,2.0802574048789,54339.4292143284,0.0,1.0
2014-06-03,6.244,6.29,6.24,6.25,16900,2.06833236243055,2.08356991667011,2.06700735771407,2.07031986950528,51018.6863178974,0.0,1.0
2014-06-04,6.2299,6.26,6.2,6.24,36600,2.06366172080495,2.07363238129649,2.05375731054924,2.06700735771407,110490.172735801,0.0,1.0
2014-06-05,6.2715,6.3193,6.19,6.19,9900,2.07744176985638,2.09327557621835,2.05044479875803,2.05044479875803,29886.6860678807,0.0,1.0
2014-06-06,6.31,6.31,6.28,6.288,7900,2.09019494025253,2.09019494025253,2.0802574048789,2.08290741431187,23848.9717107331,0.0,1.0
2014-06-09,6.36,6.36,6.29,6.31,32000,2.10675749920857,2.10675749920857,2.08356991667011,2.09019494025253,96603.4297143619,0.0,1.0
2014-06-10,6.3801,6.4,6.33,6.34,32100,2.1134156479089,2.12000754637341,2.09681996383495,2.10013247562615,96905.3154322192,0.0,1.0
2014-06-11,6.3599,6.37,6.34,6.36,16900,2.10672437409066,2.11007001099978,2.10013247562615,2.10675749920857,51018.6863178973,0.0,1.0
2014-06-12,6.23,6.281,6.22,6.25,32200,2.10344498741736,2.12066419999494,2.10006867122568,2.11019761980073,95370.2146716501,0.12,1.0
2014-06-13,6.25,6.3,6.21,6.21,42100,2.11019761980073,2.12707920075913,2.096692355034,2.096692355034,124692.112971318,0.0,1.0
2014-06-16,6.23,6.26,6.23,6.25,14300,2.10344498741736,2.11357393599241,2.10344498741736,2.11019761980073,42353.8530995216,0.0,1.0
2014-06-17,6.22,6.3001,6.21,6.25,23500,2.10006867122568,2.12711296392105,2.096692355034,2.11019761980073,69602.4858628502,0.0,1.0
2014-06-18,6.29,6.34,6.23,6.24,46700,2.12370288456745,2.14058446552586,2.10344498741736,2.10682130360904,138316.429352983,0.0,1.0
2014-06-19,6.26,6.32,6.24,6.24,22600,2.11357393599241,2.13383183314249,2.10682130360904,2.10682130360904,66936.8587446983,0.0,1.0
2014-06-20,6.31,6.34,6.23,6.23,31000,2.13045551695081,2.14058446552586,2.10344498741736,2.10344498741736,91816.0451807811,0.0,1.0
2014-06-23,6.29,6.31,6.27,6.31,17900,2.12370288456745,2.13045551695081,2.11695025218409,2.13045551695081,53016.3615721284,0.0,1.0
2014-06-24,6.33,6.39,6.31,6.31,10079,2.13720814933417,2.15746604648426,2.13045551695081,2.13045551695081,29852.0619153901,0.0,1.0
2014-06-25,6.39,6.39,6.27,6.33,52100,2.15746604648426,2.15746604648426,2.11695025218409,2.13720814933417,154310.192061893,0.0,1.0
2014-06-26,6.38,6.41,6.3,6.41,37400,2.15408973029258,2.16421867886762,2.12707920075913,2.16421867886762,110771.615798749,0.0,1.0
2014-06-27,6.32,6.41,6.22,6.39,41000,2.13383183314249,2.16421867886762,2.10006867122568,2.15746604648426,121434.124271356,0.0,1.0
2014-06-30,6.29,6.3438,6.29,6.29,20100,2.12370288456745,2.14186746567869,2.12370288456745,2.12370288456745,59532.3389720548,0.0,1.0
2014-07-01,6.31,6.4,6.28,6.35,57300,2.13045551695081,2.16084236267594,2.12032656837577,2.14396078171754,169711.593188992,0.0,1.0
2014-07-02,6.328,6.37,6.31,6.34,31300,2.13653288609584,2.1507134141009,2.13045551695081,2.14058446552586,92704.5875534982,0.0,1.0
2014-07-03,6.33,6.37,6.31,6.3665,75700,2.13720814933417,2.1507134141009,2.13045551695081,2.14953170343381,224208.85871565,0.0,1.0
2014-07-07,6.29,6.37,6.2801,6.36,5200,2.12370288456745,2.1507134141009,2.12036033153769,2.14733709790922,15401.4011270988,0.0,1.0
2014-07-08,6.24,6.32,6.15,6.32,52000,2.10682130360904,2.13383183314249,2.07643445788391,2.13383183314249,154014.011270988,0.0,1.0
2014-07-09,6.26,6.2779,6.22,6.2409,8700,2.11357393599241,2.11961754197552,2.10006867122568,2.1071251720663,25767.7288087998,0.0,1.0
2014-07-10,6.23,6.25,6.2002,6.2002,8100,2.10344498741736,2.11019761980073,2.09338356516615,2.09338356516615,23990.6440633654,0.0,1.0
2014-07-11,6.23,6.26,6.17,6.17,23700,2.10344498741736,2.11357393599241,2.08318709026728,2.08318709026728,70194.8474446617,0.0,1.0
2014-07-14,6.2397,6.25,6.22,6.22,11500,2.10672001412329,2.11019761980073,2.10006867122568,2.10006867122568,34060.7909541608,0.0,1.0
2014-07-15,6.21,6.2895,6.21,6.2895,16200,2.096692355034,2.12353406875787,2.096692355034,2.12353406875787,47981.2881267307,0.0,1.0
2014-07-16,6.21,6.24,6.17,6.24,23800,2.096692355034,2.10682130360904,2.08318709026728,2.10682130360904,70491.0282355674,0.0,1.0
2014-07-17,6.19,6.21,6.18,6.2,6600,2.08993972265064,2.096692355034,2.08656340645896,2.09331603884232,19547.9321997792,0.0,1.0
2014-07-18,6.2098,6.2098,6.19,6.199,9100,2.09662482871017,2.09662482871017,2.08993972265064,2.09297840722315,26952.4519724228,0.0,1.0
2014-07-21,6.16,6.25,6.15,6.21,21900,2.07981077407559,2.11019761980073,2.07643445788391,2.096692355034,64863.5932083584,0.0,1.0
2014-07-22,6.23,6.24,6.185,6.21,31800,2.10344498741736,2.10682130360904,2.0882515645548,2.096692355034,94185.4915080271,0.0,1.0
2014-07-23,6.22,6.22,6.2,6.2,6800,2.10006867122568,2.10006867122568,2.09331603884232,2.09331603884232,20140.2937815907,0.0,1.0
2014-07-24,6.19,6.219,6.19,6.21,16100,2.08993972265064,2.09973103960651,2.08993972265064,2.096692355034,47685.107335825,0.0,1.0
2014-07-25,6.23,6.246,6.2,6.2,14100,2.10344498741736,2.10884709332405,2.09331603884232,2.09331603884232,41761.4915177101,0.0,1.0
2014-07-28,6.19,6.26,6.19,6.22,15000,2.08993972265064,2.11357393599241,2.08993972265064,2.10006867122568,44427.1186358618,0.0,1.0
2014-07-29,6.2,6.23,6.19,6.2,11300,2.09331603884232,2.10344498741736,2.08993972265064,2.09331603884232,33468.4293723492,0.0,1.0
2014-07-30,6.19,6.23,6.17,6.2001,15300,2.08993972265064,2.10344498741736,2.08318709026728,2.09334980200424,45315.661008579,0.0,1.0
2014-07-31,6.02,6.2,6.02,6.1999,33200,2.03254234739206,2.09331603884232,2.03254234739206,2.0932822756804,98332.0225807074,0.0,1.0
2014-08-01,6.02,6.0586,5.97,6.0586,24200,2.03254234739206,2.04557492789195,2.01566076643365,2.04557492789195,71675.7513991903,0.0,1.0
2014-08-04,6.08,6.11,6.0101,6.08,29000,2.05280024454215,2.06292919311719,2.02919979436229,2.05280024454215,85892.4293626659,0.0,1.0
2014-08-05,6.03,6.08,5.97,6.08,37000,2.03591866358374,2.05280024454215,2.01566076643365,2.05280024454215,109586.892635126,0.0,1.0
2014-08-06,6.064,6.07,5.98,5.99,20600,2.04739813863546,2.04942392835046,2.01903708262533,2.02241339881702,61013.2429265834,0.0,1.0
2014-08-07,6.04,6.08,6.03,6.08,7900,2.03929497977542,2.05280024454215,2.03591866358374,2.05280024454215,23398.2824815539,0.0,1.0
2014-08-08,6.13,6.13,6.045,6.07,15100,2.06968182550055,2.06968182550055,2.04098313787126,2.04942392835046,44723.2994267676,0.0,1.0
2014-08-11,6.15,6.2,6.1185,6.149,6200,2.07643445788391,2.09331603884232,2.06579906188012,2.07609682626475,18363.2090361562,0.0,1.0
2014-08-12,6.16,6.1721,6.1,6.1721,12600,2.07981077407559,2.08389611666753,2.05955287692551,2.08389611666753,37318.779654124,0.0,1.0
2014-08-13,6.05,6.14,5.96,6.14,38700,2.0426712959671,2.07305814169223,2.01228445024197,2.07305814169223,114621.966080524,0.0,1.0
2014-08-14,6.11,6.11,6.04,6.04,3400,2.06292919311719,2.06292919311719,2.03929497977542,2.03929497977542,10070.1468907953,0.0,1.0
2014-08-15,6.1403,6.1404,6.1,6.102,8600,2.07315943117798,2.0731931943399,2.05955287692551,2.06022814016384,25471.5480178941,0.0,1.0
2014-08-18,6.24,6.24,6.162,6.162,6500,2.10682130360904,2.10682130360904,2.08048603731393,2.08048603731393,19251.7514088735,0.0,1.0
2014-08-19,6.2161,6.2399,6.1799,6.2,17900,2.09875190791093,2.10678754044713,2.08652964329704,2.09331603884232,53016.3615721283,0.0,1.0
2014-08-20,6.18,6.2199,6.14,6.21,12900,2.08656340645896,2.10003490806377,2.07305814169223,2.096692355034,38207.3220268411,0.0,1.0
2014-08-21,6.18,6.21,6.14,6.19,4800,2.08656340645896,2.096692355034,2.07305814169223,2.08993972265064,14216.6779634758,0.0,1.0
2014-08-22,6.15,6.23,6.12,6.18,25000,2.07643445788391,2.10344498741736,2.06630550930887,2.08656340645896,74045.1977264365,0.0,1.0
2014-08-25,6.16,6.21,6.14,6.14,18900,2.07981077407559,2.096692355034,2.07305814169223,2.07305814169223,55978.169481186,0.0,1.0
2014-08-26,6.17,6.23,6.16,6.18,3300,2.08318709026728,2.10344498741736,2.07981077407559,2.08656340645896,9773.96609988957,0.0,1.0
2014-08-27,6.22,6.24,6.1379,6.16,35600,2.10006867122568,2.10682130360904,2.07234911529198,2.07981077407559,105440.361562445,0.0,1.0
2014-08-28,6.18,6.23,6.17,6.22,22300,2.08656340645896,2.10344498741736,2.08318709026728,2.10006867122568,66048.3163719811,0.0,1.0
2014-08-29,6.2044,6.24,6.18,6.22,10000,2.09480161796666,2.10682130360904,2.08656340645896,2.10006867122568,29618.0790905745,0.0,1.0
2014-09-02,6.23,6.24,6.2101,6.22,6100,2.10344498741736,2.10682130360904,2.09672611819592,2.10006867122568,18067.0282452505,0.0,1.0
2014-09-03,6.21,6.31,6.2,6.3,27200,2.096692355034,2.13045551695081,2.09331603884232,2.12707920075913,80561.1751263627,0.0,1.0
2014-09-04,6.2195,6.24,6.21,6.23,6600,2.0998998554161,2.10682130360904,2.096692355034,2.10344498741736,19547.9321997792,0.0,1.0
2014-09-05,6.22,6.28,6.2,6.24,16300,2.10006867122568,2.12032656837577,2.09331603884232,2.10682130360904,48277.4689176365,0.0,1.0
2014-09-08,6.17,6.22,6.17,6.2055,9700,2.08318709026728,2.10006867122568,2.08318709026728,2.09517301274774,28729.5367178572,0.0,1.0
2014-09-09,6.16,6.19,6.16,6.17,5900,2.07981077407559,2.08993972265064,2.07981077407559,2.08318709026728,17474.666663439,0.0,1.0
2014-09-10,6.24,6.25,6.12,6.15,38500,2.10682130360904,2.11019761980073,2.06630550930887,2.07643445788391,114029.604498712,0.0,1.0
2014-09-11,6.22,6.28,6.15,6.19,33900,2.10006867122568,2.12032656837577,2.07643445788391,2.08993972265064,100405.288117048,0.0,1.0
2014-09-12,6.13,6.16,6.091,6.14,13900,2.11019761980073,2.120524851219,2.09677221895697,2.11364003027348,40378.6826411292,0.12,1.0
2014-09-15,6.14,6.18,6.041,6.13,18700,2.11364003027348,2.12740967216452,2.07956016659318,2.11019761980073,54322.4003877065,0.0,1.0
2014-09-16,6.22,6.23,6.07,6.1046,20300,2.14117931405555,2.14462172452831,2.08954315696418,2.10145389719992,58970.306303232,0.0,1.0
2014-09-17,6.15,6.2699,6.1443,6.1833,9600,2.11708244074624,2.15835694231461,2.11512026677677,2.12854566762053,27887.4354931541,0.0,1.0
2014-09-18,6.19,6.29,6.14,6.21,35300,2.13085208263727,2.16527618736486,2.11364003027348,2.13773690358279,102544.424261286,0.0,1.0
2014-09-19,6.279,6.3,6.27,6.28,17800,2.16148953584482,2.16871859783761,2.15839136641934,2.1618337768921,51707.9533102232,0.0,1.0
2014-09-22,6.2,6.26,6.148,6.26,13069,2.13429449311003,2.15494895594658,2.11639395865169,2.15494895594658,37964.6765062532,0.0,1.0
2014-09-23,6.18,6.21,6.11,6.21,28338,2.12740967216452,2.13773690358279,2.10331279885521,2.13773690358279,82320.223646354,0.0,1.0
2014-09-24,6.2,6.21,6.156,6.2,31866,2.13429449311003,2.13773690358279,2.1191478870299,2.13429449311003,92568.8561900884,0.0,1.0
2014-09-25,6.16,6.18,6.0938,6.17,27360,2.120524851219,2.12740967216452,2.09773609388934,2.12396726169176,79479.1911554891,0.0,1.0
2014-09-26,6.12,6.13,6.09,6.11,11080,2.10675520932797,2.11019761980073,2.09642797790969,2.10331279885521,32186.7484650153,0.0,1.0
2014-09-29,6.08,6.1299,6.0792,6.11,5515,2.09298556743693,2.110163195696,2.09271017459911,2.10331279885521,16020.7507025776,0.0,1.0
2014-09-30,6.0,6.11,5.97,6.11,69916,2.06544628365487,2.10331279885521,2.0551190522366,2.10331279885521,203101.868743683,0.0,1.0
2014-10-01,5.96,6.0243,5.94,6.01,21288,2.05167664176384,2.07381134110367,2.04479182081832,2.06888869412763,61840.3882060691,0.0,1.0
2014-10-02,5.99,6.0,5.89,5.92,30990,2.06200387318211,2.06544628365487,2.02757976845453,2.0379069998728,90024.1277013381,0.0,1.0
2014-10-03,6.03,6.0499,5.9701,5.98,14232,2.07577351507314,2.08262391191393,2.05515347634132,2.05856146270935,41343.123118601,0.0,1.0
2014-10-06,6.1,6.1,5.99,5.99,25786,2.09987038838245,2.09987038838245,2.06200387318211,2.06200387318211,74906.8137110908,0.0,1.0
2014-10-07,5.96,6.1049,5.96,6.07,23117,2.05167664176384,2.1015571695141,2.05167664176384,2.08954315696418,67153.5256557544,0.0,1.0
2014-10-08,6.1,6.13,5.97,5.97,14115,2.09987038838245,2.11019761980073,2.0551190522366,2.0551190522366,41003.2449985281,0.0,1.0
2014-10-09,5.95,6.18,5.92,6.15,23411,2.04823423129108,2.12740967216452,2.0379069998728,2.11708244074624,68007.5783677323,0.0,1.0
2014-10-10,5.92,5.97,5.89,5.97,19284,2.0379069998728,2.0551190522366,2.02757976845453,2.0551190522366,56018.8860468734,0.0,1.0
2014-10-13,5.83,5.9,5.79,5.89,32123,2.00692530561798,2.03102217892729,1.99315566372695,2.02757976845453,93315.4260777697,0.0,1.0
2014-10-14,5.67,5.88,5.67,5.84,48937,1.95184673805385,2.02413735798177,1.95184673805385,2.01036771609074,142159.10736755,0.0,1.0
2014-10-15,5.67,5.703,5.55,5.65,27545,1.95184673805385,1.96320669261395,1.91053781238075,1.94496191710834,80016.6052769719,0.0,1.0
2014-10-16,5.81,5.81,5.63,5.63,20776,2.00004048467247,2.00004048467247,1.93807709616282,1.93807709616282,60353.0583131008,0.0,1.0
2014-10-17,5.8,5.94,5.75,5.92,19807,1.99659807419971,2.04479182081832,1.97938602183592,2.0379069998728,57538.1702930106,0.0,1.0
2014-10-20,5.83,5.88,5.75,5.85,25164,2.00692530561798,2.02413735798177,1.97938602183592,2.0138101265635,73099.9402864302,0.0,1.0
2014-10-21,5.9084,5.93,5.82,5.82,19517,2.03391380372441,2.04134941034556,2.00348289514522,2.00348289514522,56695.7373458216,0.0,1.0
2014-10-22,5.94,5.99,5.91,5.92,22351,2.04479182081832,2.06200387318211,2.03446458940005,2.0379069998728,64928.3406986966,0.0,1.0
2014-10-23,6.0,6.05,5.96,6.03,6921,2.06544628365487,2.08265833601866,2.05167664176384,2.07577351507314,20105.0980258458,0.0,1.0
2014-10-24,5.95,6.02,5.95,5.98,15348,2.04823423129108,2.07233110460039,2.04823423129108,2.05856146270935,44585.0374946801,0.0,1.0
2014-10-27,5.96,6.04,5.96,6.02,7554,2.05167664176384,2.0792159255459,2.05167664176384,2.07233110460039,21943.9258036756,0.0,1.0
2014-10-28,6.03,6.05,6.02,6.02,7670,2.07577351507314,2.08265833601866,2.07233110460039,2.07233110460039,22280.8989825513,0.0,1.0
2014-10-29,6.06,6.0934,6.04,6.04,16486,2.08610074649142,2.09759839747043,2.0792159255459,2.0792159255459,47890.8605770977,0.0,1.0
2014-10-30,6.02,6.0611,6.0,6.0596,11496,2.07233110460039,2.08647941164342,2.06544628365487,2.08596305007251,33395.2040030519,0.0,1.0
2014-10-31,6.07,6.1208,6.06,6.0601,13494,2.08954315696418,2.10703060216579,2.08610074649142,2.08613517059615,39199.2765150646,0.0,1.0
2014-11-03,6.03,6.11,6.03,6.05,38433,2.07577351507314,2.10331279885521,2.07577351507314,2.08265833601866,111645.605032124,0.0,1.0
2014-11-04,6.01,6.08,6.01,6.06,17571,2.06888869412763,2.09298556743693,2.06888869412763,2.08610074649142,51042.7217760635,0.0,1.0
2014-11-05,6.07,6.0973,6.02,6.08,28172,2.08954315696418,2.09894093755481,2.07233110460039,2.09298556743693,81838.0034076183,0.0,1.0
2014-11-06,6.07,6.08,6.03,6.06,7542,2.08954315696418,2.09298556743693,2.07577351507314,2.08610074649142,21909.0665093091,0.0,1.0
2014-11-07,6.09,6.15,6.0601,6.1,4960,2.09642797790969,2.11708244074624,2.08613517059615,2.09987038838245,14408.5083381296,0.0,1.0
2014-11-10,6.06,6.15,6.04,6.13,23950,2.08610074649142,2.11708244074624,2.0792159255459,2.11019761980073,69573.341673025,0.0,1.0
2014-11-11,6.09,6.12,6.04,6.08,17103,2.09642797790969,2.10675520932797,2.0792159255459,2.09298556743693,49683.2092957724,0.0,1.0
2014-11-12,6.0899,6.13,6.04,6.04,18184,2.09639355380497,2.11019761980073,2.0792159255459,2.0792159255459,52823.4507299492,0.0,1.0
2014-11-13,6.06,6.1,6.05,6.08,5509,2.08610074649142,2.09987038838245,2.08265833601866,2.09298556743693,16003.3210553943,0.0,1.0
2014-11-14,6.01,6.07,6.0,6.02,16059,2.06888869412763,2.08954315696418,2.06544628365487,2.07233110460039,46650.4506858918,0.0,1.0
2014-11-17,6.15,6.15,5.94,6.027,23609,2.11708244074624,2.11708244074624,2.04479182081832,2.07474079193132,68582.7567247787,0.0,1.0
2014-11-18,6.02,6.1,5.99,6.09,17055,2.07233110460039,2.09987038838245,2.06200387318211,2.09642797790969,49543.7721183064,0.0,1.0
2014-11-19,6.0,6.04,5.98,6.04,3154,2.06544628365487,2.0792159255459,2.05856146270935,2.0792159255459,9162.18453598,0.0,1.0
2014-11-20,6.03,6.03,5.96,5.96,1143,2.07577351507314,2.07577351507314,2.05167664176384,2.05167664176384,3320.34778840366,0.0,1.0
2014-11-21,5.98,6.0684,5.98,6.03,35516,2.05856146270935,2.08899237128854,2.05856146270935,2.07577351507314,103171.891559881,0.0,1.0
2014-11-24,6.04,6.0783,6.0,6.0,10021,2.0792159255459,2.09240035765657,2.06544628365487,2.06544628365487,29110.4157371768,0.0,1.0
2014-11-25,6.1,6.1,6.0,6.04,20335,2.09987038838245,2.09987038838245,2.06544628365487,2.0792159255459,59071.9792451342,0.0,1.0
2014-11-26,6.07,6.1,6.04,6.04,18015,2.08954315696418,2.09987038838245,2.0792159255459,2.0792159255459,52332.5156676219,0.0,1.0
2014-11-28,6.1,6.1,6.05,6.05,8918,2.09987038838245,2.09987038838245,2.08265833601866,2.08265833601866,25906.2655966613,0.0,1.0
2014-12-01,6.0201,6.0534,6.011,6.04,18039,2.07236552870511,2.0838287555794,2.0692329351749,2.0792159255459,52402.2342563549,0.0,1.0
2014-12-02,6.1,6.12,6.0215,6.06,30673,2.09987038838245,2.10675520932797,2.0728474661713,2.08610074649142,89103.2613418245,0.0,1.0
2014-12-03,6.13,6.14,6.12,6.13,17458,2.11019761980073,2.11364003027348,2.10675520932797,2.11019761980073,50714.4634207795,0.0,1.0
2014-12-04,6.2,6.2,6.13,6.15,30176,2.13429449311003,2.13429449311003,2.11019761980073,2.11708244074624,87659.5055668144,0.0,1.0
2014-12-05,6.15,6.21,6.15,6.16,29667,2.11708244074624,2.13773690358279,2.11708244074624,2.120524851219,86180.8904974378,0.0,1.0
2014-12-08,6.22,6.25,6.15,6.19,22716,2.14117931405555,2.15150654547382,2.11708244074624,2.13085208263727,65988.6442356758,0.0,1.0
2014-12-09,6.14,6.19,6.08,6.15,24954,2.11364003027348,2.13085208263727,2.09298556743693,2.11708244074624,72489.9026350175,0.0,1.0
2014-12-10,6.09,6.16,6.05,6.05,36744,2.14806413500106,2.1727545273574,2.13395533936887,2.13395533936887,104173.314173364,0.15,1.0
2014-12-11,6.16,6.18,6.0714,6.1,36268,2.1727545273574,2.17980892517349,2.1415035450321,2.15159133390911,102823.801394501,0.0,1.0
2014-12-12,6.01,6.13,6.001,6.1001,30063,2.11984654373668,2.16217293063326,2.11667206471944,2.15162660589819,85231.9383843302,0.0,1.0
2014-12-15,6.0,6.04,5.9601,6.03,15791,2.11631934482864,2.13042814046083,2.10224582118552,2.12690094155278,44769.2359054969,0.0,1.0
2014-12-16,5.97,6.12,5.93,6.04,43504,2.10573774810449,2.15864573172521,2.0916289524723,2.13042814046083,123338.663721914,0.0,1.0
2014-12-17,5.9,6.0253,5.889,5.96,24196,2.08104735574816,2.125243158066,2.07716743694931,2.10221054919644,68598.3428515866,0.0,1.0
2014-12-18,6.14,6.18,5.98,5.98,43026,2.1657001295413,2.17980892517349,2.10926494701254,2.10926494701254,121983.480721292,0.0,1.0
2014-12-19,6.13,6.18,6.12,6.15,32719,2.16217293063326,2.17980892517349,2.15864573172521,2.16922732844935,92761.9928815118,0.0,1.0
2014-12-22,6.13,6.18,6.1,6.16,38978,2.16217293063326,2.17980892517349,2.15159133390911,2.1727545273574,110506.951879201,0.0,1.0
2014-12-23,6.12,6.3267,6.1128,6.21,78381,2.15864573172521,2.23155293315455,2.15610614851141,2.19039052189764,222218.825882386,0.0,1.0
2014-12-24,6.22,6.24,6.15,6.16,15924,2.19391772080569,2.20097211862178,2.16922732844935,2.1727545273574,45146.305652532,0.0,1.0
2014-12-26,6.17,6.26,6.14,6.21,35463,2.17628172626545,2.20802651643788,2.1657001295413,2.19039052189764,100541.537136131,0.0,1.0
2014-12-29,6.17,6.231,6.14,6.1879,9494,2.17628172626545,2.19779763960454,2.1657001295413,2.18259541231085,26916.5426943694,0.0,1.0
2014-12-30,6.21,6.23,6.13,6.22,21962,2.19039052189764,2.19744491971373,2.16217293063326,2.19391772080569,62264.7051457491,0.0,1.0
2014-12-31,6.08,6.24,6.06,6.2,19683,2.14453693609302,2.20097211862178,2.13748253827692,2.18686332298959,55803.4874503132,0.0,1.0
2015-01-02,5.96,6.21,5.96,6.16,45548,2.10221054919644,2.19039052189764,2.10221054919644,2.1727545273574,129133.630360559,0.0,1.0
2015-01-05,6.06,6.23,5.99,5.99,25736,2.13748253827692,2.19744491971373,2.11279214592059,2.11279214592059,72964.4136067299,0.0,1.0
2015-01-06,6.0,6.12,5.97,6.12,12712,2.11631934482864,2.15864573172521,2.10573774810449,2.15864573172521,36039.9295060906,0.0,1.0
2015-01-07,6.024,6.06,5.98,6.05,16425,2.12478462220795,2.13748253827692,2.10926494701254,2.13395533936887,46566.6962033936,0.0,1.0
2015-01-08,6.19,6.24,6.04,6.06,32531,2.18333612408154,2.20097211862178,2.13042814046083,2.13748253827692,92228.992036079,0.0,1.0
2015-01-09,6.24,6.24,6.0919,6.22,18397,2.20097211862178,2.20097211862178,2.14873430279359,2.19391772080569,52157.5348586808,0.0,1.0
2015-01-12,6.11,6.17,6.08,6.17,8157,2.15511853281716,2.17628172626545,2.14453693609302,2.17628172626545,23125.9994478588,0.0,1.0
2015-01-13,6.1,6.19,6.09,6.13,22655,2.15159133390911,2.18333612408154,2.14806413500106,2.16217293063326,64229.4369855636,0.0,1.0
2015-01-14,6.06,6.0999,5.98,5.98,21817,2.13748253827692,2.15155606192003,2.10926494701254,2.10926494701254,61853.6140681546,0.0,1.0
2015-01-15,6.33,6.39,6.05,6.05,54136,2.23271690879421,2.2538801022425,2.13395533936887,2.13395533936887,153481.562597681,0.0,1.0
2015-01-16,6.32,6.43,6.21,6.3,19751,2.22918970988616,2.26798889787469,2.19039052189764,2.22213531207007,55996.2749901508,0.0,1.0
2015-01-20,6.35,6.3771,6.23,6.35,12348,2.23977130661031,2.24933001565112,2.19744491971373,2.23977130661031,35007.949145784,0.0,1.0
2015-01-21,6.36,6.43,6.332,6.37,21822,2.24329850551835,2.26798889787469,2.23342234857582,2.2468257044264,61867.7896225544,0.0,1.0
2015-01-22,6.38,6.3971,6.36,6.371,12302,2.25035290333445,2.25638441346721,2.24329850551835,2.24717842431721,34877.5340453058,0.0,1.0
2015-01-23,6.46,6.48,6.35,6.35,27747,2.27857049459883,2.28562489241493,2.23977130661031,2.23977130661031,78665.8215863356,0.0,1.0
2015-01-26,6.44,6.47,6.37,6.47,6407,2.27151609678274,2.28209769350688,2.2468257044264,2.28209769350688,18164.5554079234,0.0,1.0
2015-01-27,6.5101,6.6195,6.33,6.43,12283,2.29624176112815,2.33482931718219,2.23271690879421,2.26798889787469,34823.6669385865,0.0,1.0
2015-01-28,6.5,6.5728,6.464,6.48,10813,2.29267929023102,2.31835729828161,2.27998137416205,2.28562489241493,30656.0539450408,0.0,1.0
2015-01-29,6.47,6.52,6.38,6.41,3340,2.28209769350688,2.29973368804712,2.25035290333445,2.26093450005859,9469.27033907668,0.0,1.0
2015-01-30,6.45,6.46,6.42,6.4201,3100,2.27504329569078,2.27857049459883,2.26446169896664,2.26449697095572,8788.84372788556,0.0,1.0
2015-02-02,6.19,6.48,6.16,6.47,56221,2.18333612408154,2.28562489241493,2.1727545273574,2.28209769350688,159392.768782404,0.0,1.0
2015-02-03,6.27,6.42,6.15,6.27,15044,2.21155371534592,2.26446169896664,2.16922732844935,2.21155371534592,42651.4080781646,0.0,1.0
2015-02-04,6.33,6.44,6.23,6.3,24301,2.23271690879421,2.27151609678274,2.19744491971373,2.22213531207007,68896.0294939828,0.0,1.0
2015-02-05,6.45,6.46,6.32,6.32,14830,2.27504329569078,2.27857049459883,2.22918970988616,2.22918970988616,42044.6943498525,0.0,1.0
2015-02-06,6.36,6.499,6.36,6.48,7230,2.24329850551835,2.29232657034022,2.24329850551835,2.28562489241493,20497.8516621331,0.0,1.0
2015-02-09,6.436,6.542,6.28,6.31,18428,2.27010521721952,2.30749352564482,2.21508091425397,2.22566251097811,52245.4232959595,0.0,1.0
2015-02-10,6.61,6.61,6.39,6.44,17325,2.33147847821955,2.33147847821955,2.2538801022425,2.27151609678274,49118.2959953603,0.0,1.0
2015-02-11,6.57,6.64,6.45,6.64,14628,2.31736968258736,2.34206007494369,2.27504329569078,2.34206007494369,41472.0019520998,0.0,1.0
2015-02-12,6.52,6.62,6.5004,6.62,14584,2.29973368804712,2.33500567712759,2.29282037818734,2.33500567712759,41347.2570733815,0.0,1.0
2015-02-13,6.54,6.5999,6.5,6.5,3733,2.30678808586321,2.32791600732242,2.29267929023102,2.29267929023102,10583.4689149022,0.0,1.0
2015-02-17,6.54,6.5652,6.4798,6.5,12775,2.30678808586321,2.31567662711149,2.28555434843677,2.29267929023102,36218.5414915284,0.0,1.0
2015-02-18,6.39,6.54,6.33,6.54,30721,2.2538801022425,2.30678808586321,2.23271690879421,2.30678808586321,87097.4413433456,0.0,1.0
2015-02-19,6.65,6.714,6.4,6.45,36031,2.34558727385174,2.36816134686324,2.25740730115054,2.27504329569078,102151.88011595,0.0,1.0
2015-02-20,6.44,6.54,6.42,6.54,46363,2.27151609678274,2.30678808586321,2.26446169896664,2.30678808586321,131444.245727728,0.0,1.0
2015-02-23,6.44,6.46,6.39,6.43,21656,2.27151609678274,2.27857049459883,2.2538801022425,2.26798889787469,61397.1612164803,0.0,1.0
2015-02-24,6.43,6.4549,6.42,6.441,3657,2.26798889787469,2.27677162315573,2.26446169896664,2.27186881667354,10368.000488025,0.0,1.0
2015-02-25,6.54,6.55,6.44,6.4499,15503,2.30678808586321,2.31031528477126,2.27151609678274,2.2750080237017,43952.7239720677,0.0,1.0
2015-02-26,6.5301,6.55,6.525,6.55,2287,2.30329615894425,2.31031528477126,2.30149728750114,2.31031528477126,6483.89858247555,0.0,1.0
2015-02-27,6.46,6.6,6.42,6.56,34545,2.27857049459883,2.3279512793115,2.26446169896664,2.31384248367931,97938.9053483246,0.0,1.0
2015-03-02,6.43,6.52,6.4,6.49,31868,2.26798889787469,2.29973368804712,2.25740730115054,2.28915209132297,90349.3135226633,0.0,1.0
2015-03-03,6.43,6.46,6.34,6.44,14043,2.26798889787469,2.27857049459883,2.23624410770226,2.27151609678274,39813.4620873215,0.0,1.0
2015-03-04,6.37,6.44,6.33,6.44,23840,2.2468257044264,2.27151609678274,2.23271690879421,2.27151609678274,67589.0433783199,0.0,1.0
2015-03-05,6.42,6.42,6.34,6.41,31455,2.26446169896664,2.26446169896664,2.23624410770226,2.26093450005859,89178.4127292387,0.0,1.0
2015-03-06,6.28,6.43,6.27,6.3801,14402,2.21508091425397,2.26798889787469,2.21155371534592,2.25038817532353,40831.2668932283,0.0,1.0
2015-03-09,6.275,6.37,6.21,6.37,29512,2.21331731479995,2.2468257044264,2.19039052189764,2.2468257044264,83669.7922894703,0.0,1.0
2015-03-10,6.19,6.29,6.11,6.27,29468,2.18333612408154,2.21860811316202,2.15511853281716,2.21155371534592,83545.0474107521,0.0,1.0
2015-03-11,6.2,6.23,6.1,6.23,23997,2.18686332298959,2.19744491971373,2.15159133390911,2.19744491971373,68034.155786474,0.0,1.0
2015-03-12,6.16,6.22,6.11,6.21,20397,2.1727545273574,2.19391772080569,2.15511853281716,2.19039052189764,57827.7566186069,0.0,1.0
2015-03-13,6.09,6.09,6.0,6.06,10959,2.19039052189764,2.19039052189764,2.15802021861836,2.17960042080455,30469.5940439788,0.12,1.0
2015-03-16,6.1,6.1,6.02,6.1,12014,2.193987222262,2.193987222262,2.16521361934709,2.193987222262,33402.8381097146,0.0,1.0
2015-03-17,6.099,6.1,6.02,6.02,17123,2.19362755222557,2.193987222262,2.16521361934709,2.16521361934709,47607.5243010356,0.0,1.0
2015-03-18,6.12,6.1268,6.021,6.05,10230,2.20118062299073,2.2036263792385,2.16557328938353,2.17600372044018,28442.7362961861,0.0,1.0
2015-03-19,6.16,6.16,6.12,6.15,17083,2.21556742444818,2.21556742444818,2.20118062299073,2.21197072408382,47496.3112558894,0.0,1.0
2015-03-20,6.15,6.15,6.11,6.14,11940,2.21197072408382,2.21197072408382,2.19758392262637,2.20837402371946,33197.0939761938,0.0,1.0
2015-03-23,6.2,6.2,6.121,6.17,7728,2.22995422590564,2.22995422590564,2.20154029302717,2.21916412481255,21486.3603222802,0.0,1.0
2015-03-24,6.1799,6.29,6.17,6.29,32849,2.22272485817327,2.26232452918492,2.21916412481255,2.26232452918492,91330.9330003341,0.0,1.0
2015-03-25,6.15,6.23,6.1,6.23,26528,2.21197072408382,2.24074432699873,2.193987222262,2.24074432699873,73756.4915410778,0.0,1.0
2015-03-26,6.11,6.11,5.98,6.1,50648,2.19758392262637,2.19758392262637,2.15082681788963,2.193987222262,140817.957764343,0.0,1.0
2015-03-27,6.15,6.15,6.07,6.13,19015,2.21197072408382,2.21197072408382,2.18319712116891,2.20477732335509,52867.9013364594,0.0,1.0
2015-03-30,6.18,6.2,6.12,6.12,10535,2.22276082517691,2.22995422590564,2.20118062299073,2.20118062299073,29290.7357654273,0.0,1.0
2015-03-31,6.18,6.2309,6.12,6.12,13533,2.22276082517691,2.24106803003153,2.20118062299073,2.20118062299073,37626.1534991483,0.0,1.0
2015-04-01,6.2348,6.3,6.16,6.2,13890,2.24247074317363,2.26592122954928,2.21556742444818,2.22995422590564,38618.7299270796,0.0,1.0
2015-04-02,6.1695,6.26,6.13,6.24,6924,2.21898428979433,2.25153442809182,2.20477732335509,2.2443410273631,19250.978114838,0.0,1.0
2015-04-06,6.23,6.27,6.15,6.16,12402,2.24074432699873,2.25513112845619,2.21197072408382,2.21556742444818,34481.6046476345,0.0,1.0
2015-04-07,6.25,6.25,6.21,6.24,11584,2.24793772772746,2.24793772772746,2.23355092627,2.2443410273631,32207.297874391,0.0,1.0
2015-04-08,6.352,6.4108,6.28,6.28,8180,2.28462407144397,2.30577266958643,2.25872782882055,2.25872782882055,22743.0677324343,0.0,1.0
2015-04-09,6.3,6.34,6.27,6.34,5566,2.26592122954928,2.28030803100674,2.25513112845619,2.28030803100674,15475.2952321185,0.0,1.0
2015-04-10,6.2802,6.3,6.2802,6.3,3828,2.25879976282784,2.26592122954928,2.25879976282784,2.26592122954928,10643.0884205084,0.0,1.0
2015-04-13,6.24,6.3,6.23,6.3,17271,2.2443410273631,2.26592122954928,2.24074432699873,2.26592122954928,48019.0125680772,0.0,1.0
2015-04-14,6.23,6.289,6.23,6.28,5411,2.24074432699873,2.26196485914848,2.24074432699873,2.25872782882055,15044.3446821763,0.0,1.0
2015-04-15,6.28,6.3,6.26,6.26,6265,2.25872782882055,2.26592122954928,2.25153442809182,2.25153442809182,17418.7431960514,0.0,1.0
2015-04-16,6.34,6.49,6.23,6.23,24991,2.28030803100674,2.33425853647219,2.24074432699873,2.24074432699873,69483.1302813281,0.0,1.0
2015-04-17,6.3,6.39,6.29,6.39,4162,2.26592122954928,2.29829153282856,2.26232452918492,2.29829153282856,11571.7173474806,0.0,1.0
2015-04-20,6.26,6.3,6.26,6.3,8987,2.25153442809182,2.26592122954928,2.25153442809182,2.26592122954928,24986.7909182625,0.0,1.0
2015-04-21,6.18,6.28,6.17,6.28,23090,2.22276082517691,2.25872782882055,2.21916412481255,2.25872782882055,64197.7303107467,0.0,1.0
2015-04-22,6.16,6.25,6.15,6.16,19204,2.21556742444818,2.24793772772746,2.21197072408382,2.21556742444818,53393.3829747761,0.0,1.0
2015-04-23,6.16,6.25,6.14,6.17,17885,2.21556742444818,2.24793772772746,2.20837402371946,2.21916412481255,49726.1328110743,0.0,1.0
2015-04-24,6.23,6.26,6.2,6.2,13026,2.24074432699873,2.25153442809182,2.22995422590564,2.22995422590564,36216.528151918,0.0,1.0
2015-04-27,6.21,6.3,6.18,6.29,16135,2.23355092627,2.26592122954928,2.22276082517691,2.26232452918492,44860.5620859202,0.0,1.0
2015-04-28,6.16,6.21,6.15,6.21,12233,2.21556742444818,2.23355092627,2.21197072408382,2.23355092627,34011.7295318911,0.0,1.0
2015-04-29,6.08,6.18,6.04,6.18,69011,2.18679382153327,2.22276082517691,2.17240702007582,2.22276082517691,191873.086464917,0.0,1.0
2015-04-30,6.03,6.12,6.03,6.05,21256,2.16881031971145,2.20118062299073,2.16881031971145,2.17600372044018,59098.6121907853,0.0,1.0
2015-05-01,6.117,6.12,6.04,6.04,20839,2.20010161288142,2.20118062299073,2.17240702007582,2.17240702007582,57939.2161951342,0.0,1.0
2015-05-04,6.1,6.14,6.0546,6.11,7313,2.193987222262,2.20837402371946,2.17765820260779,2.19758392262637,20332.5249788865,0.0,1.0
2015-05-05,6.0796,6.12,5.99,6.105,22177,2.1866499535187,2.20118062299073,2.154423518254,2.19578557244418,61659.2925552805,0.0,1.0
2015-05-06,6.0101,6.11,6.0006,6.11,5212,2.16165288598637,2.19758392262637,2.15823602064022,2.19758392262637,14491.059782573,0.0,1.0
2015-05-07,6.09,6.0999,6.031,6.0999,1835,2.19039052189764,2.19395125525836,2.16916998974789,2.19395125525836,5101.89844609008,0.0,1.0
2015-05-08,6.08,6.16,6.071,6.073,5784,2.18679382153327,2.21556742444818,2.18355679120535,2.18427613127822,16081.4063281663,0.0,1.0
2015-05-11,6.09,6.1,6.06,6.06,7710,2.19039052189764,2.193987222262,2.17960042080455,2.17960042080455,21436.3144519643,0.0,1.0
2015-05-12,6.06,6.08,6.02,6.06,10763,2.17960042080455,2.18679382153327,2.16521361934709,2.17960042080455,29924.6501227615,0.0,1.0
2015-05-13,6.08,6.1,6.04,6.042,3316,2.18679382153327,2.193987222262,2.17240702007582,2.17312636014869,9219.56144263473,0.0,1.0
2015-05-14,6.09,6.17,6.07,6.09,14220,2.19039052189764,2.21916412481255,2.18319712116891,2.19039052189764,39536.2375495373,0.0,1.0
2015-05-15,6.13,6.139,6.08,6.08,8437,2.20477732335509,2.20801435368302,2.18679382153327,2.18679382153327,23457.6115474998,0.0,1.0
2015-05-18,6.12,6.127,6.07,6.09,10482,2.20118062299073,2.20369831324578,2.18319712116891,2.19039052189764,29143.3784806083,0.0,1.0
2015-05-19,6.15,6.18,6.07,6.14,31186,2.21197072408382,2.22276082517691,2.18319712116891,2.20837402371946,86707.2506483735,0.0,1.0
2015-05-20,6.14,6.14,6.0785,6.11,8976,2.20837402371946,2.20837402371946,2.18625431647862,2.19758392262637,24956.2073308472,0.0,1.0
2015-05-21,6.08,6.111,6.08,6.11,5122,2.18679382153327,2.1979435926628,2.18679382153327,2.19758392262637,14240.8304309937,0.0,1.0
2015-05-22,6.08,6.08,6.0,6.04,28872,2.18679382153327,2.18679382153327,2.15802021861836,2.17240702007582,80273.5759866556,0.0,1.0
2015-05-26,6.05,6.06,6.0232,6.06,8795,2.17600372044018,2.17960042080455,2.16636456346369,2.17960042080455,24452.9683015598,0.0,1.0
2015-05-27,6.07,6.09,6.0617,6.08,6013,2.18319712116891,2.19039052189764,2.18021185986649,2.18679382153327,16718.1010116292,0.0,1.0
2015-05-28,6.02,6.0606,6.02,6.02,6430,2.16521361934709,2.17981622282641,2.16521361934709,2.16521361934709,17877.4970072802,0.0,1.0
2015-05-29,6.0,6.0409,6.0,6.0,8847,2.15802021861836,2.17273072310861,2.15802021861836,2.15802021861836,24597.5452602501,0.0,1.0
2015-06-01,6.08,6.08,6.0,6.01,9297,2.18679382153327,2.18679382153327,2.15802021861836,2.16161691898273,25848.6920181469,0.0,1.0
2015-06-02,6.02,6.037,6.01,6.01,9020,2.16521361934709,2.17132800996651,2.16161691898273,2.16161691898273,25078.5416805082,0.0,1.0
2015-06-03,6.04,6.05,6.03,6.04,3031,2.17240702007582,2.17600372044018,2.16881031971145,2.17240702007582,8427.16849596677,0.0,1.0
2015-06-04,6.0396,6.0396,6.0299,6.0299,4052,2.17226315206124,2.17226315206124,2.16877435270781,2.16877435270781,11265.8814733281,0.0,1.0
2015-06-05,6.0,6.02,6.0,6.02,16434,2.15802021861836,2.16521361934709,2.15802021861836,2.16521361934709,45691.8795983894,0.0,1.0
2015-06-08,5.94,5.9973,5.94,5.98,12341,2.13644001643218,2.15704910951998,2.13644001643218,2.15082681788963,34312.0047537862,0.0,1.0
2015-06-09,5.93,5.986,5.91,5.91,7124,2.13284331606781,2.15298483810825,2.12564991533909,2.12564991533909,19807.0433405699,0.0,1.0
2015-06-10,5.99,6.1,5.95,5.95,39812,2.154423518254,2.193987222262,2.14003671679654,2.14003671679654,110690.34383419,0.0,1.0
2015-06-11,6.07,6.07,6.036,6.05,4725,2.18319712116891,2.18319712116891,2.17096833993007,2.17600372044018,13137.0409579159,0.0,1.0
2015-06-12,5.91,5.95,5.8899,5.94,32940,2.16881031971145,2.183489238965,2.16143416278655,2.17981950915161,89761.3766545987,0.12,1.0
2015-06-15,5.9,5.96,5.83,5.88,13734,2.16514058989807,2.18715896877839,2.13945248120436,2.15780113027129,37425.0985723817,0.0,1.0
2015-06-16,5.9,5.92,5.878,5.91,10306,2.16514058989807,2.17248004952484,2.15706718430862,2.16881031971145,28083.8114086913,0.0,1.0
2015-06-17,5.933,5.933,5.92,5.92,1997,2.17725069828224,2.17725069828224,2.17248004952484,2.17248004952484,5441.81752213823,0.0,1.0
2015-06-18,5.99,5.99,5.96,5.97,11390,2.19816815821855,2.19816815821855,2.18715896877839,2.19082869859177,31037.7073496016,0.0,1.0
2015-06-19,5.94,5.98,5.934,5.98,5491,2.17981950915161,2.19449842840516,2.17761767126358,2.19449842840516,14962.9544386886,0.0,1.0
2015-06-22,5.98,5.99,5.9569,5.98,15982,2.19449842840516,2.19816815821855,2.18602135253624,2.19449842840516,43550.8901546385,0.0,1.0
2015-06-23,5.93,6.0463,5.93,6.04,33941,2.17614977933823,2.21882873706791,2.17614977933823,2.21651680728548,92489.0979063061,0.0,1.0
2015-06-24,6.05,6.14,5.97,5.97,61463,2.22018653709887,2.25321410541934,2.19082869859177,2.19082869859177,167486.444848864,0.0,1.0
2015-06-25,5.96,6.12,5.94,6.12,20653,2.18715896877839,2.24587464579257,2.17981950915161,2.24587464579257,56279.3476638561,0.0,1.0
2015-06-26,5.96,6.06,5.91,6.03,15443,2.18715896877839,2.22385626691225,2.16881031971145,2.21284707747209,42082.1171729497,0.0,1.0
2015-06-29,5.8699,5.95,5.8699,5.91,16983,2.15409470315977,2.183489238965,2.15409470315977,2.16881031971145,46278.6114063464,0.0,1.0
2015-06-30,5.87,5.89,5.8599,5.89,14093,2.15413140045791,2.16147086008468,2.15042497334639,2.16147086008468,38403.3722280891,0.0,1.0
2015-07-01,5.8701,5.95,5.87,5.9,15217,2.15416809775604,2.183489238965,2.15413140045791,2.16514058989807,41466.2680192176,0.0,1.0
2015-07-02,5.86,5.88,5.86,5.86,2444,2.15046167064452,2.15780113027129,2.15046167064452,2.15046167064452,6659.89084832541,0.0,1.0
2015-07-06,5.86,5.9,5.86,5.9,14413,2.15046167064452,2.16514058989807,2.15046167064452,2.16514058989807,39275.3710298339,0.0,1.0
2015-07-07,5.86,5.88,5.81,5.87,10431,2.15046167064452,2.15780113027129,2.13211302157759,2.15413140045791,28424.4359406229,0.0,1.0
2015-07-08,5.82,5.8999,5.8001,5.87,8630,2.13578275139097,2.16510389259993,2.12847998906234,2.15413140045791,23516.7176845533,0.0,1.0
2015-07-09,5.8,5.95,5.8,5.95,5017,2.1284432917642,2.183489238965,2.1284432917642,2.183489238965,13671.3062136042,0.0,1.0
2015-07-10,5.8732,5.95,5.84,5.84,22353,2.15530571399819,2.183489238965,2.14312221101775,2.14312221101775,60911.8412981251,0.0,1.0
2015-07-13,5.93,5.93,5.91,5.92,8678,2.17614977933823,2.17614977933823,2.16881031971145,2.17248004952484,23647.517504815,0.0,1.0
2015-07-14,5.93,5.95,5.93,5.95,3480,2.17614977933823,2.183489238965,2.17614977933823,2.183489238965,9482.98696897396,0.0,1.0
2015-07-15,5.88,5.915,5.87,5.89,13795,2.15780113027129,2.17064518461815,2.15413140045791,2.16147086008468,37591.3233439644,0.0,1.0
2015-07-16,5.84,5.9,5.81,5.85,26798,2.14312221101775,2.16514058989807,2.13211302157759,2.14679194083113,73024.4496536105,0.0,1.0
2015-07-17,5.83,5.86,5.82,5.86,4265,2.13945248120436,2.15046167064452,2.13578275139097,2.15046167064452,11622.109029504,0.0,1.0
2015-07-20,5.74,5.83,5.74,5.81,37098,2.10642491288388,2.13945248120436,2.10642491288388,2.13211302157759,101091.911084769,0.0,1.0
2015-07-21,5.77,5.77,5.681,5.72,41964,2.11743410232404,2.11743410232404,2.0847735069849,2.09908545325711,114351.7428638,0.0,1.0
2015-07-22,5.6899,5.7199,5.64,5.7,35131,2.08803956651882,2.09904875595898,2.06972761475002,2.09174599363034,95731.8434502943,0.0,1.0
2015-07-23,5.64,5.683,5.633,5.682,18030,2.06972761475002,2.08550745294758,2.06715880388065,2.08514047996624,49131.6824858047,0.0,1.0
2015-07-24,5.65,5.66,5.61,5.61,16010,2.0733973445634,2.07706707437679,2.05871842530986,2.05871842530986,43627.1900497913,0.0,1.0
2015-07-27,5.54,5.6447,5.43,5.6,61504,2.03303031661615,2.07145238776231,1.9926632886689,2.05504869549647,167598.169695338,0.0,1.0
2015-07-28,5.56,5.5624,5.47,5.5,23051,2.04036977624292,2.04125051139814,2.00734220792245,2.01835139736261,62813.8886844309,0.0,1.0
2015-07-29,5.62,5.6401,5.58,5.59,3836,2.06238815512324,2.06976431204815,2.0477092358697,2.05137896568308,10453.085635915,0.0,1.0
2015-07-30,5.59,5.64,5.5,5.64,26893,2.05137896568308,2.06972761475002,2.01835139736261,2.06972761475002,73283.3242978786,0.0,1.0
2015-07-31,5.64,5.72,5.59,5.63,13354,2.06972761475002,2.09908545325711,2.05137896568308,2.06605788493663,36389.5999953099,0.0,1.0
2015-08-03,5.61,5.66,5.5901,5.66,12349,2.05871842530986,2.07706707437679,2.05141566298122,2.07706707437679,33650.9787585803,0.0,1.0
2015-08-04,5.6,5.64,5.59,5.64,7050,2.05504869549647,2.06972761475002,2.05137896568308,2.06972761475002,19211.2236009387,0.0,1.0
2015-08-05,5.62,5.67,5.62,5.64,3959,2.06238815512324,2.08073680419018,2.06238815512324,2.06972761475002,10788.2601753356,0.0,1.0
2015-08-06,5.58,5.6287,5.48,5.6287,60318,2.0477092358697,2.06558082006089,2.01101193773583,2.06558082006089,164366.324136371,0.0,1.0
2015-08-07,5.5,5.54,5.47,5.54,13902,2.01835139736261,2.03303031661615,2.00734220792245,2.03303031661615,37882.8979432977,0.0,1.0
2015-08-10,5.64,5.66,5.54,5.54,14223,2.06972761475002,2.07706707437679,2.03303031661615,2.03303031661615,38757.6217412979,0.0,1.0
2015-08-11,5.54,5.62,5.5,5.62,16723,2.03303031661615,2.06238815512324,2.01835139736261,2.06238815512324,45570.1123799287,0.0,1.0
2015-08-12,5.52,5.55,5.47,5.55,14048,2.02569085698938,2.03670004642954,2.00734220792245,2.03670004642954,38280.7473965938,0.0,1.0
2015-08-13,5.52,5.53,5.5,5.51,5048,2.02569085698938,2.02936058680276,2.01835139736261,2.02202112717599,13755.7810975232,0.0,1.0
2015-08-14,5.52,5.52,5.48,5.51,26820,2.02569085698938,2.02569085698938,2.01101193773583,2.02202112717599,73084.3995712304,0.0,1.0
2015-08-17,5.46,5.545,5.44,5.48,42169,2.00367247810906,2.03486518152284,1.99633301848229,2.01101193773583,114910.367096168,0.0,1.0
2015-08-18,5.45,5.49,5.42,5.46,16455,2.00000274829567,2.01468166754922,1.98899355885551,2.00367247810906,44839.8133834675,0.0,1.0
2015-08-19,5.4791,5.4899,5.41,5.42,12767,2.01068166205263,2.01464497025108,1.98532382904213,1.98899355885551,34790.0271933594,0.0,1.0
2015-08-20,5.39,5.46,5.39,5.44,24463,1.97798436941535,2.00367247810906,1.97798436941535,1.99633301848229,66661.5833971295,0.0,1.0
2015-08-21,5.22,5.36,5.22,5.36,21851,1.91559896258778,1.96697517997519,1.91559896258778,1.96697517997519,59543.8931778881,0.0,1.0
2015-08-24,4.96,5.04,4.36,4.8689,92186,1.82018598743973,1.84954382594682,1.60000219863654,1.78675474883978,251206.504805125,0.0,1.0
2015-08-25,4.95,5.0635,4.95,5.0,32610,1.81651625762634,1.85816769100828,1.81651625762634,1.83486490669328,88862.1278902995,0.0,1.0
2015-08-26,5.06,5.09,4.97,5.09,20663,1.8568832855736,1.86789247501376,1.82385571725312,1.86789247501376,56306.5976264106,0.0,1.0
2015-08-27,5.15,5.19,5.07,5.09,20365,1.88991085389408,1.90458977314762,1.86055301538698,1.86789247501376,55494.5487422858,0.0,1.0
2015-08-28,5.19,5.21,5.13,5.19,19049,1.90458977314762,1.91192923277439,1.8825713942673,1.90458977314762,51908.4536701108,0.0,1.0
2015-08-31,5.12,5.19,5.12,5.15,9969,1.87890166445392,1.90458977314762,1.87890166445392,1.88991085389408,27165.4876706038,0.0,1.0
2015-09-01,5.04,5.1,5.02,5.1,12330,1.84954382594682,1.87156220482714,1.84220436632005,1.87156220482714,33599.2038297268,0.0,1.0
2015-09-02,5.14,5.14,5.05,5.06,39086,1.88624112408069,1.88624112408069,1.85321355576021,1.8568832855736,106509.203640608,0.0,1.0
2015-09-03,5.1,5.17,5.1,5.12,13790,1.87156220482714,1.89725031352085,1.87156220482714,1.87890166445392,37577.6983626872,0.0,1.0
2015-09-04,5.1,5.1,5.05,5.05,18068,1.87156220482714,1.87156220482714,1.85321355576021,1.85321355576021,49235.2323435121,0.0,1.0
2015-09-08,5.16,5.1622,5.06,5.06,23379,1.89358058370746,1.89438792426641,1.8568832855736,1.8568832855736,63707.6874562192,0.0,1.0
2015-09-09,5.12,5.2,5.1184,5.2,10323,1.87890166445392,1.90825950296101,1.87831450768377,1.90825950296101,28130.136345034,0.0,1.0
2015-09-10,5.12,5.15,5.09,5.09,16495,1.87890166445392,1.88991085389408,1.86789247501376,1.86789247501376,44948.8132336855,0.0,1.0
2015-09-11,5.11,5.12,5.07,5.08,5975,1.87523193464053,1.87890166445392,1.86055301538698,1.86422274520037,16281.8526263274,0.0,1.0
2015-09-14,4.964,5.01,4.9465,5.01,24230,1.86569063712572,1.88297947058821,1.85911336352587,1.88297947058821,64468.2015370456,0.12,1.0
2015-09-15,4.982,5.03,4.94,5.0,18882,1.87245583282844,1.89049635470234,1.85667037618878,1.87922102853115,50238.9014206558,0.0,1.0
2015-09-16,4.9801,5.03,4.9801,5.01,11582,1.87174172883759,1.89049635470234,1.87174172883759,1.88297947058821,30815.9599753224,0.0,1.0
2015-09-17,5.0001,5.0382,4.9934,5.0,9453,1.87925861295172,1.89357827718913,1.87674045677349,1.87922102853115,25151.3788332518,0.0,1.0
2015-09-18,5.02,5.06,5.0,5.0,18394,1.88673791264527,1.90177168087352,1.87922102853115,1.87922102853115,48940.49108842,0.0,1.0
2015-09-21,4.95,5.07,4.95,5.07,20613,1.86042881824584,1.90553012293058,1.86042881824584,1.90553012293058,54844.5331524192,0.0,1.0
2015-09-22,4.86,4.94,4.84,4.91,25167,1.82660283973228,1.85667037618878,1.81908595561815,1.84539505001759,66961.2558020149,0.0,1.0
2015-09-23,4.97,4.98,4.9,4.9,60483,1.86794570235996,1.87170414441702,1.84163660796053,1.84163660796053,160925.721566864,0.0,1.0
2015-09-24,4.96,4.99,4.9,4.95,53652,1.8641872603029,1.87546258647409,1.84163660796053,1.86042881824584,142750.637592471,0.0,1.0
2015-09-25,4.99,5.03,4.95,4.98,46690,1.87546258647409,1.89049635470234,1.86042881824584,1.87170414441702,124227.004942825,0.0,1.0
2015-09-28,4.85,5.01,4.85,4.98,59529,1.82284439767521,1.88297947058821,1.82284439767521,1.87170414441702,158387.43579442,0.0,1.0
2015-09-29,4.754,4.89,4.75,4.89,27806,1.78676335392742,1.83787816590346,1.78525997710459,1.83787816590346,73982.7821683485,0.0,1.0
2015-09-30,4.8601,4.92,4.84,4.84,22169,1.82664042415285,1.84915349207465,1.81908595561815,1.81908595561815,58984.5464248766,0.0,1.0
2015-10-01,4.83,4.92,4.8255,4.83,22110,1.81532751356109,1.84915349207465,1.81363621463541,1.81532751356109,58827.5664871678,0.0,1.0
2015-10-02,4.9,4.9,4.79,4.79,8946,1.84163660796053,1.84163660796053,1.80029374533284,1.80029374533284,23802.4156397197,0.0,1.0
2015-10-05,4.97,4.98,4.94,4.95,14456,1.86794570235996,1.87170414441702,1.85667037618878,1.86042881824584,38462.7454155811,0.0,1.0
2015-10-06,4.9999,5.0,4.97,5.0,3625,1.87918344411058,1.87922102853115,1.86794570235996,1.87922102853115,9644.95379990878,0.0,1.0
2015-10-07,5.01,5.04,4.97,5.04,15833,1.88297947058821,1.8942547967594,1.86794570235996,1.8942547967594,42126.4975210913,0.0,1.0
2015-10-08,5.02,5.04,4.97,5.04,29691,1.88673791264527,1.8942547967594,1.86794570235996,1.8942547967594,78998.1581443013,0.0,1.0
2015-10-09,5.08,5.09,5.05,5.05,9013,1.90928856498765,1.91304700704471,1.89801323881646,1.89801323881646,23980.6809927111,0.0,1.0
2015-10-12,5.0601,5.09,5.0501,5.09,23647,1.90180926529409,1.91304700704471,1.89805082323703,1.91304700704471,62917.0268983292,0.0,1.0
2015-10-13,5.05,5.09,5.0101,5.02,19232,1.89801323881646,1.91304700704471,1.88301705500878,1.88673791264527,51170.1383392678,0.0,1.0
2015-10-14,5.0,5.09,5.0,5.06,15065,1.87922102853115,1.91304700704471,1.87922102853115,1.90177168087352,40083.0976539657,0.0,1.0
2015-10-15,5.07,5.07,5.0,5.01,11630,1.90553012293058,1.90553012293058,1.87922102853115,1.88297947058821,30943.6724670178,0.0,1.0
2015-10-16,5.09,5.09,5.06,5.08,7094,1.91304700704471,1.91304700704471,1.90177168087352,1.90928856498765,18874.8420018077,0.0,1.0
2015-10-19,5.13,5.1301,5.08,5.09,9933,1.92808077527296,1.92811835969353,1.90928856498765,1.91304700704471,26428.5037502052,0.0,1.0
2015-10-20,5.16,5.16,5.09,5.09,19141,1.93935610144415,1.93935610144415,1.91304700704471,1.91304700704471,50928.0167404286,0.0,1.0
2015-10-21,5.13,5.2,5.12,5.2,6176,1.92808077527296,1.95438986967239,1.9243223332159,1.95438986967239,16432.3405981342,0.0,1.0
2015-10-22,5.12,5.18,5.11,5.16,16459,1.9243223332159,1.94687298555827,1.92056389115883,1.93935610144415,43792.0812669513,0.0,1.0
2015-10-23,5.21,5.21,5.17,5.17,14236,1.95814831172946,1.95814831172946,1.94311454350121,1.94311454350121,37877.3964953107,0.0,1.0
2015-10-26,5.1061,5.2,5.07,5.2,33289,1.91909809875658,1.95438986967239,1.90553012293058,1.95438986967239,88571.2736676313,0.0,1.0
2015-10-27,5.14,5.1699,5.1,5.12,23347,1.93183921733002,1.94307695908064,1.91680544910177,1.9243223332159,62118.8238252332,0.0,1.0
2015-10-28,5.18,5.18,5.13,5.15,15210,1.94687298555827,1.94687298555827,1.92808077527296,1.93559765938708,40468.8958059621,0.0,1.0
2015-10-29,5.15,5.2,5.13,5.19,15120,1.93559765938708,1.95438986967239,1.92808077527296,1.95063142761533,40229.4348840334,0.0,1.0
2015-10-30,5.19,5.2072,5.15,5.15,12740,1.95063142761533,1.95709594795348,1.93559765938708,1.93559765938708,33897.0238374726,0.0,1.0
2015-11-02,5.23,5.24,5.19,5.2,9065,1.96566519584358,1.96942363790064,1.95063142761533,1.95438986967239,24119.0361920478,0.0,1.0
2015-11-03,5.21,5.21,5.21,5.21,1501,1.95814831172946,1.95814831172946,1.95814831172946,1.95814831172946,3993.67604238981,0.0,1.0
2015-11-04,5.202,5.24,5.192,5.24,11756,1.95514155808381,1.96942363790064,1.95138311602674,1.96942363790064,31278.9177577179,0.0,1.0
2015-11-05,5.2,5.2,5.18,5.1999,3285,1.95438986967239,1.95438986967239,1.94687298555827,1.95435228525182,8740.32365040012,0.0,1.0
2015-11-06,5.15,5.18,5.15,5.18,7261,1.93559765938708,1.94687298555827,1.93559765938708,1.94687298555827,19319.1750458311,0.0,1.0
2015-11-09,5.1,5.145,5.08,5.14,24855,1.91680544910177,1.93371843835855,1.90928856498765,1.93183921733002,66131.1246059953,0.0,1.0
2015-11-10,5.08,5.1033,5.06,5.099,9918,1.90928856498765,1.9180457349806,1.90177168087352,1.91642960489607,26388.5935965504,0.0,1.0
2015-11-11,5.1,5.12,5.0699,5.12,7035,1.91680544910177,1.9243223332159,1.90549253851001,1.9243223332159,18717.8620640989,0.0,1.0
2015-11-12,5.04,5.1,5.03,5.08,29765,1.8942547967594,1.91680544910177,1.89049635470234,1.90928856498765,79195.0482356648,0.0,1.0
2015-11-13,4.89,5.03,4.89,5.03,24716,1.83787816590346,1.89049635470234,1.83787816590346,1.89049635470234,65761.290515461,0.0,1.0
2015-11-16,4.91,4.93,4.88,4.89,19872,1.84539505001759,1.85291193413171,1.8341197238464,1.83787816590346,52872.9715618723,0.0,1.0
2015-11-17,4.88,4.93,4.87,4.93,25507,1.8341197238464,1.85291193413171,1.83036128178934,1.85291193413171,67865.8859515237,0.0,1.0
2015-11-18,4.91,4.91,4.88,4.89,32729,1.84539505001759,1.84539505001759,1.8341197238464,1.83787816590346,87081.2945978522,0.0,1.0
2015-11-19,4.88,4.8999,4.87,4.88,16893,1.8341197238464,1.84159902353996,1.83036128178934,1.8341197238464,44946.8150460301,0.0,1.0
2015-11-20,4.88,4.93,4.87,4.91,17744,1.8341197238464,1.85291193413171,1.83036128178934,1.84539505001759,47211.0510967122,0.0,1.0
2015-11-23,4.82,4.88,4.82,4.88,12908,1.81156907150403,1.8341197238464,1.81156907150403,1.8341197238464,34344.0175584062,0.0,1.0
2015-11-24,4.9,4.909,4.826,4.85,39691,1.84163660796053,1.84501920581188,1.81382413673826,1.82284439767521,105604.927247498,0.0,1.0
2015-11-25,4.85,4.91,4.85,4.91,18121,1.82284439767521,1.84539505001759,1.82284439767521,1.84539505001759,48214.1262919028,0.0,1.0
2015-11-27,4.86,4.91,4.86,4.87,5373,1.82660283973228,1.84539505001759,1.82660283973228,1.83036128178934,14295.8170391475,0.0,1.0
2015-11-30,4.97,4.987,4.8802,4.89,13470,1.86794570235996,1.87433505385697,1.83419489268754,1.83787816590346,35839.3179820059,0.0,1.0
2015-12-01,4.94,4.99,4.9201,4.93,42571,1.85667037618878,1.87546258647409,1.84919107649522,1.85291193413171,113267.676749218,0.0,1.0
2015-12-02,4.92,4.96,4.82,4.96,41220,1.84915349207465,1.8641872603029,1.81156907150403,1.8641872603029,109673.102243377,0.0,1.0
2015-12-03,4.88,4.9199,4.84,4.9199,31171,1.8341197238464,1.84911590765408,1.81908595561815,1.84911590765408,82935.9599715743,0.0,1.0
2015-12-04,4.9099,4.91,4.83,4.89,39937,1.84535746559702,1.84539505001759,1.81532751356109,1.83787816590346,106259.453767436,0.0,1.0
2015-12-07,4.8,4.9,4.8,4.86,27596,1.8040521873899,1.84163660796053,1.8040521873899,1.82660283973228,73424.0400171816,0.0,1.0
2015-12-08,4.85,4.88,4.77,4.78,27286,1.82284439767521,1.8341197238464,1.79277686121872,1.79653530327578,72599.2301749826,0.0,1.0
2015-12-09,4.75,4.77,4.71,4.73,64676,1.83036128178934,1.83806806613371,1.81494771310059,1.82265449744496,167841.727781563,0.12,1.0
2015-12-10,4.74,4.75,4.7353,4.7353,12521,1.82650788961715,1.83036128178934,1.82469679529622,1.82469679529622,32493.4484747504,0.0,1.0
2015-12-11,4.64,4.73,4.63,4.73,31465,1.78797396789527,1.82265449744496,1.78412057572308,1.82265449744496,81655.3275503571,0.0,1.0
2015-12-14,4.5952,4.61,4.47,4.61,34997,1.77071077096387,1.77641379137871,1.72246630096807,1.77641379137871,90821.2775553741,0.0,1.0
2015-12-15,4.64,4.65,4.61,4.64,16055,1.78797396789527,1.79182736006746,1.77641379137871,1.78797396789527,41664.5887119334,0.0,1.0
2015-12-16,4.66,4.69,4.6304,4.65,11936,1.79568075223965,1.80724092875621,1.78427471140997,1.79182736006746,30975.3055662184,0.0,1.0
2015-12-17,4.65,4.7199,4.6,4.65,37528,1.79182736006746,1.81876257135105,1.77256039920652,1.79182736006746,97389.5163613475,0.0,1.0
2015-12-18,4.61,4.65,4.6052,4.65,18622,1.77641379137871,1.79182736006746,1.77456416313606,1.79182736006746,48326.2516968933,0.0,1.0
2015-12-21,4.7299,4.7299,4.58,4.62,63872,1.82261596352324,1.82261596352324,1.76485361486214,1.78026718355089,165755.254450863,0.0,1.0
2015-12-22,4.81,4.82,4.73,4.73,74211,1.85348163482247,1.85733502699466,1.82265449744496,1.82265449744496,192586.159632593,0.0,1.0
2015-12-23,4.9101,4.94,4.76,4.83,74574,1.89205409046607,1.90357573306091,1.83421467396153,1.86118841916684,193528.186770708,0.0,1.0
2015-12-24,4.87,4.9299,4.859,4.88,20600,1.8766019878556,1.899683806967,1.87236325646619,1.88045538002778,53459.3913089895,0.0,1.0
2015-12-28,4.86,4.89,4.83,4.89,12255,1.87274859568341,1.88430877219997,1.86118841916684,1.88430877219997,31803.1475966828,0.0,1.0
2015-12-29,4.86,4.89,4.85,4.89,32901,1.87274859568341,1.88430877219997,1.86889520351122,1.88430877219997,85381.9142454885,0.0,1.0
2015-12-30,4.84,4.89,4.82,4.89,41598,1.86504181133903,1.88430877219997,1.85733502699466,1.88430877219997,107951.638818998,0.0,1.0
2015-12-31,4.78,4.86,4.7642,4.84,58181,1.8419214583059,1.87274859568341,1.83583309867385,1.86504181133903,150986.448822734,0.0,1.0
2016-01-04,4.67,4.71,4.65,4.71,16040,1.79953414441183,1.81494771310059,1.79182736006746,1.81494771310059,41625.6619706891,0.0,1.0
2016-01-05,4.75,4.75,4.64,4.65,32865,1.83036128178934,1.83036128178934,1.78797396789527,1.79182736006746,85288.490066502,0.0,1.0
2016-01-06,4.6716,4.73,4.63,4.68,18937,1.80015068715938,1.82265449744496,1.78412057572308,1.80338753658402,49143.7132630261,0.0,1.0
2016-01-07,4.56,4.66,4.56,4.62,29389,1.75714683051777,1.79568075223965,1.75714683051777,1.78026718355089,76267.8665621306,0.0,1.0
2016-01-08,4.5,4.61,4.49,4.56,26658,1.73402647748464,1.77641379137871,1.73017308531245,1.75714683051777,69180.6045395651,0.0,1.0
2016-01-11,4.47,4.5201,4.42,4.51,27035,1.72246630096807,1.74177179575074,1.70319934010713,1.73787986965682,70158.9633028415,0.0,1.0
2016-01-12,4.4799,4.53,4.39,4.53,36577,1.72628115921854,1.7455866540012,1.69163916359057,1.7455866540012,94921.560966452,0.0,1.0
2016-01-13,4.35,4.5,4.35,4.5,22267,1.67622559490182,1.73402647748464,1.67622559490182,1.73402647748464,57785.4498192848,0.0,1.0
2016-01-14,4.33,4.41,4.3,4.3511,44046,1.66851881055744,1.69934594793494,1.65695863404088,1.67664946804076,114304.482990085,0.0,1.0
2016-01-15,4.1836,4.22,3.96,4.22,47074,1.61210514915661,1.62613149666337,1.52594330018648,1.62613149666337,122162.49448929,0.0,1.0
2016-01-19,4.1269,4.27,4.1229,4.25,37474,1.5902564155403,1.64539845752431,1.58871505867142,1.63769167317993,97249.3800928677,0.0,1.0
2016-01-20,4.039,4.09,3.93,4.09,33385,1.55638509834677,1.57603739842493,1.51438312366992,1.57603739842493,86637.9504296414,0.0,1.0
2016-01-21,4.06,4.16,4.0201,4.07,23798,1.56447722190836,1.60301114363024,1.54910218714133,1.56833061408055,61758.5725422978,0.0,1.0
2016-01-22,4.22,4.2447,4.1399,4.1399,35495,1.62613149666337,1.63564937532868,1.59526582536414,1.59526582536414,92113.6453646886,0.0,1.0
2016-01-25,4.15,4.1999,4.15,4.19,10578,1.59915775145805,1.61838617839727,1.59915775145805,1.61457132014681,27451.1379255579,0.0,1.0
2016-01-26,4.19,4.19,4.1104,4.15,35259,1.61457132014681,1.61457132014681,1.58389831845619,1.59915775145805,91501.1979691097,0.0,1.0
2016-01-27,4.12,4.22,4.12,4.16,19172,1.58759757494149,1.62613149666337,1.58759757494149,1.60301114363024,49753.5655425217,0.0,1.0
2016-01-28,4.16,4.19,4.11,4.17,21914,1.60301114363024,1.61457132014681,1.5837441827693,1.60686453580243,56869.373842,0.0,1.0
2016-01-29,4.25,4.3,4.1814,4.19,44036,1.63769167317993,1.65695863404088,1.61125740287872,1.61457132014681,114278.531829256,0.0,1.0
2016-02-01,4.26,4.2899,4.21,4.21,24451,1.64154506535212,1.65306670794697,1.62227810449118,1.62227810449118,63453.1833444712,0.0,1.0
2016-02-02,4.18,4.27,4.17,4.27,22979,1.61071792797462,1.64539845752431,1.60686453580243,1.64539845752431,59633.1724703529,0.0,1.0
2016-02-03,4.1989,4.2001,4.12,4.16,26029,1.61800083918005,1.61846324624072,1.58759757494149,1.60301114363024,67548.2765233831,0.0,1.0
2016-02-04,4.2151,4.24,4.17,4.17,10333,1.624243334499,1.63383828100775,1.60686453580243,1.60686453580243,26815.3344852325,0.0,1.0
2016-02-05,4.12,4.19,4.11,4.19,56617,1.58759757494149,1.61457132014681,1.5837441827693,1.61457132014681,146927.687268984,0.0,1.0
2016-02-08,4.04,4.14,3.95,4.11,87368,1.55677043756399,1.59530435928587,1.52208990801429,1.5837441827693,226730.101936106,0.0,1.0
2016-02-09,4.05,4.0698,3.9907,4.04,23609,1.56062382973617,1.56825354623711,1.5377732141551,1.55677043756399,61268.0956026183,0.0,1.0
2016-02-10,4.05,4.1499,4.03,4.08,10508,1.56062382973617,1.59911921753633,1.5529170453918,1.57218400625274,27269.4797997507,0.0,1.0
2016-02-11,3.98,3.99,3.9101,3.95,29796,1.53365008453086,1.53750347670304,1.50671487324726,1.52208990801429,77324.0788078956,0.0,1.0
2016-02-12,4.04,4.05,3.97,3.99,36077,1.55677043756399,1.56062382973617,1.52979669235867,1.53750347670304,93624.0029249714,0.0,1.0
2016-02-16,4.13,4.1401,4.08,4.09,16170,1.59145096711368,1.59534289320759,1.57218400625274,1.57603739842493,41963.0270614738,0.0,1.0
2016-02-17,4.2001,4.23,4.14,4.14,14836,1.61846324624072,1.62998488883556,1.59530435928587,1.59530435928587,38501.1422068042,0.0,1.0
2016-02-18,4.2,4.24,4.18,4.24,38249,1.61842471231899,1.63383828100775,1.61071792797462,1.63383828100775,99260.5950571625,0.0,1.0
2016-02-19,4.2189,4.24,4.15,4.16,8789,1.62570762352443,1.63383828100775,1.59915775145805,1.60301114363024,22808.4752531412,0.0,1.0
2016-02-22,4.2416,4.26,4.2,4.23,24993,1.6344548237553,1.64154506535212,1.61842471231899,1.62998488883556,64859.7362614356,0.0,1.0
2016-02-23,4.2,4.2422,4.2,4.2422,3275,1.61842471231899,1.63468602728563,1.61842471231899,1.63468602728563,8499.00517169618,0.0,1.0
2016-02-24,4.23,4.23,4.14,4.18,9319,1.62998488883556,1.62998488883556,1.59530435928587,1.61071792797462,24183.8867771104,0.0,1.0
2016-02-25,4.27,4.27,4.19,4.19,29966,1.64539845752431,1.64539845752431,1.61457132014681,1.61457132014681,77765.2485419992,0.0,1.0
2016-02-26,4.28,4.2999,4.28,4.28,9619,1.6492518496965,1.65692010011915,1.6492518496965,1.6492518496965,24962.4216019986,0.0,1.0
2016-02-29,4.28,4.3357,4.23,4.23,31469,1.6492518496965,1.67071524409559,1.62998488883556,1.62998488883556,81665.7080146889,0.0,1.0
2016-03-01,4.3,4.34,4.28,4.28,34763,1.65695863404088,1.67237220272963,1.6492518496965,1.6492518496965,90214.0203919611,0.0,1.0
2016-03-02,4.34,4.3661,4.33,4.34,21620,1.67237220272963,1.68242955629904,1.66851881055744,1.67237220272963,56106.4097136094,0.0,1.0
2016-03-03,4.38,4.386,4.35,4.35,9694,1.68778577141838,1.69009780672169,1.67622559490182,1.67622559490182,25157.0553082206,0.0,1.0
2016-03-04,4.46,4.48,4.3999,4.4,34020,1.71861290879588,1.72631969314026,1.69545402184103,1.69549255576276,88285.8491423219,0.0,1.0
2016-03-07,4.5,4.5,4.38,4.41,41587,1.73402647748464,1.73402647748464,1.68778577141838,1.69934594793494,107923.092542085,0.0,1.0
2016-03-08,4.43,4.51,4.41,4.48,30706,1.70705273227932,1.73787986965682,1.69934594793494,1.72631969314026,79685.63444339,0.0,1.0
2016-03-09,4.47,4.48,4.43,4.43,9359,1.72246630096807,1.72631969314026,1.70705273227932,1.70705273227932,24287.6914204288,0.0,1.0
2016-03-10,4.48,4.5033,4.42,4.45,22019,1.72631969314026,1.73529809690146,1.70319934010713,1.7147595166237,57141.8610307108,0.0,1.0
2016-03-11,4.52,4.5436,4.47,4.47,23566,1.74173326182901,1.75082726735538,1.72246630096807,1.72246630096807,61156.505611051,0.0,1.0
2016-03-14,4.41,4.47,4.32,4.44,70155,1.7455866540012,1.76933613228693,1.70996243657261,1.75746139314407,177237.577573612,0.12,1.0
2016-03-15,4.39,4.39,4.35,4.36,31921,1.73767016123929,1.73767016123929,1.72183717571547,1.72579542209643,80644.2978223544,0.0,1.0
2016-03-16,4.43,4.43,4.37,4.397,8884,1.75350314676311,1.75350314676311,1.72975366847738,1.74044093370596,22444.2825053663,0.0,1.0
2016-03-17,4.47,4.4845,4.39,4.4499,50898,1.76933613228693,1.77507558953932,1.73767016123929,1.76138005706121,128587.245717935,0.0,1.0
2016-03-18,4.55,4.55,4.41,4.5,58664,1.80100210333457,1.80100210333457,1.7455866540012,1.7812108714298,148207.045125485,0.0,1.0
2016-03-21,4.54,4.56,4.49,4.55,65372,1.79704385695362,1.80496034971553,1.77725262504884,1.80100210333457,165153.943712382,0.0,1.0
2016-03-22,4.54,4.55,4.5,4.53,41071,1.79704385695362,1.80100210333457,1.7812108714298,1.79308561057266,103760.595089813,0.0,1.0
2016-03-23,4.47,4.54,4.47,4.53,30428,1.76933613228693,1.79704385695362,1.76933613228693,1.79308561057266,76872.4254922653,0.0,1.0
2016-03-24,4.48,4.52,4.44,4.44,72899,1.77329437866789,1.78912736419171,1.75746139314407,1.75746139314407,184169.940382563,0.0,1.0
2016-03-28,4.497,4.52,4.47,4.47,67202,1.78002339751551,1.78912736419171,1.76933613228693,1.76933613228693,169777.203165874,0.0,1.0
2016-03-29,4.52,4.54,4.46,4.46,55653,1.78912736419171,1.79704385695362,1.76537788590598,1.76537788590598,140600.141183155,0.0,1.0
2016-03-30,4.6,4.64,4.52,4.52,17571,1.82079333523935,1.83662632076317,1.78912736419171,1.78912736419171,44390.8698673785,0.0,1.0
2016-03-31,4.6,4.61,4.5501,4.58,21890,1.82079333523935,1.8247515816203,1.80104168579838,1.81287684247744,55302.2674518761,0.0,1.0
2016-04-01,4.59,4.59,4.54,4.55,14918,1.81683508885839,1.81683508885839,1.79704385695362,1.80100210333457,37688.4068454586,0.0,1.0
2016-04-04,4.54,4.57,4.5399,4.569,4346,1.79704385695362,1.80891859609648,1.79700427448981,1.80852277145839,10979.6096092213,0.0,1.0
2016-04-05,4.461,4.5,4.461,4.48,14509,1.76577371054407,1.7812108714298,1.76577371054407,1.77329437866789,36655.1209894597,0.0,1.0
2016-04-06,4.48,4.5,4.372,4.44,66038,1.77329437866789,1.7812108714298,1.73054531775357,1.75746139314407,166836.506988899,0.0,1.0
2016-04-07,4.46,4.47,4.4112,4.46,22153,1.76537788590598,1.76933613228693,1.74606164356692,1.76537788590598,55966.7031001101,0.0,1.0
2016-04-08,4.46,4.5,4.44,4.5,19254,1.76537788590598,1.7812108714298,1.75746139314407,1.7812108714298,48642.7527418191,0.0,1.0
2016-04-11,4.5,4.52,4.45,4.45,21442,1.7812108714298,1.78912736419171,1.76141963952502,1.76141963952502,54170.4531157207,0.0,1.0
2016-04-12,4.5,4.51,4.46,4.46,33089,1.7812108714298,1.78516911781075,1.76537788590598,1.76537788590598,83595.0994844736,0.0,1.0
2016-04-13,4.5431,4.55,4.504,4.5202,10218,1.79827091333171,1.80100210333457,1.78279416998218,1.78920652911933,25814.4618009717,0.0,1.0
2016-04-14,4.54,4.5532,4.52,4.52,7789,1.79704385695362,1.80226874217648,1.78912736419171,1.78912736419171,19677.9059471294,0.0,1.0
2016-04-15,4.53,4.53,4.49,4.51,14905,1.79308561057266,1.79308561057266,1.77725262504884,1.78516911781075,37655.5640187398,0.0,1.0
2016-04-18,4.54,4.56,4.51,4.56,12765,1.79704385695362,1.80496034971553,1.78516911781075,1.80496034971553,32249.1294665691,0.0,1.0
2016-04-19,4.57,4.57,4.54,4.55,9943,1.80891859609648,1.80891859609648,1.79704385695362,1.80100210333457,25119.709697305,0.0,1.0
2016-04-20,4.6068,4.62,4.56,4.565,73190,1.8234849427784,1.82870982800126,1.80496034971553,1.80693947290601,184905.114426807,0.0,1.0
2016-04-21,4.58,4.63,4.58,4.63,16246,1.81287684247744,1.83266807438221,1.81287684247744,1.83266807438221,41043.4279133476,0.0,1.0
2016-04-22,4.61,4.61,4.56,4.56,7469,1.8247515816203,1.8247515816203,1.80496034971553,1.80496034971553,18869.4671355899,0.0,1.0
2016-04-25,4.59,4.64,4.5801,4.64,12691,1.81683508885839,1.83662632076317,1.81291642494125,1.83662632076317,32062.1779914007,0.0,1.0
2016-04-26,4.62,4.76,4.58,4.58,57065,1.82870982800126,1.88412527733463,1.81287684247744,1.81287684247744,144167.377439073,0.0,1.0
2016-04-27,4.61,4.68,4.56,4.68,139042,1.8247515816203,1.85245930628699,1.80496034971553,1.85245930628699,351271.7163565,0.0,1.0
2016-04-28,4.58,4.63,4.58,4.6,36179,1.81287684247744,1.83266807438221,1.81287684247744,1.82079333523935,91401.5867584022,0.0,1.0
2016-04-29,4.59,4.5952,4.54,4.54,19464,1.81683508885839,1.81889337697649,1.79704385695362,1.79704385695362,49173.2907118921,0.0,1.0
2016-05-02,4.64,4.65,4.58,4.5899,23097,1.83662632076317,1.84058456714412,1.81287684247744,1.81679550639458,58351.5975941518,0.0,1.0
2016-05-03,4.6,4.65,4.56,4.64,13122,1.82079333523935,1.84058456714412,1.80496034971553,1.83662632076317,33151.0440156929,0.0,1.0
2016-05-04,4.565,4.6,4.53,4.53,9699,1.80693947290601,1.82079333523935,1.79308561057266,1.79308561057266,24503.275103506,0.0,1.0
2016-05-05,4.55,4.61,4.55,4.55,46439,1.80100210333457,1.8247515816203,1.80100210333457,1.80100210333457,117322.156153389,0.0,1.0
2016-05-06,4.565,4.57,4.5102,4.5599,13609,1.80693947290601,1.80891859609648,1.78524828273837,1.80492076725172,34381.3868320046,0.0,1.0
2016-05-09,4.5579,4.6,4.5499,4.5811,34413,1.80412911797553,1.82079333523935,1.80096252087076,1.81331224957934,86940.0150672184,0.0,1.0
2016-05-10,4.58,4.61,4.57,4.58,21721,1.81287684247744,1.8247515816203,1.80891859609648,1.81287684247744,54875.3107045318,0.0,1.0
2016-05-11,4.565,4.6,4.5601,4.57,7496,1.80693947290601,1.82079333523935,1.80499993217934,1.80891859609648,18937.6791603135,0.0,1.0
2016-05-12,4.5399,4.59,4.53,4.54,21096,1.79700427448981,1.81683508885839,1.79308561057266,1.79704385695362,53296.3286507436,0.0,1.0
2016-05-13,4.4899,4.5399,4.46,4.51,38777,1.77721304258503,1.79700427448981,1.76537788590598,1.78516911781075,97965.099359589,0.0,1.0
2016-05-16,4.53,4.61,4.5003,4.5148,48652,1.79308561057266,1.8247515816203,1.78132961882123,1.78706907607361,122913.015809442,0.0,1.0
2016-05-17,4.4948,4.55,4.48,4.5452,10535,1.7791525833117,1.80100210333457,1.77329437866789,1.79910214507171,26615.3214986531,0.0,1.0
2016-05-18,4.49,4.53,4.48,4.51,19703,1.77725262504884,1.79308561057266,1.77329437866789,1.78516911781075,49777.0934492607,0.0,1.0
2016-05-19,4.45,4.47,4.41,4.46,21314,1.76141963952502,1.76933613228693,1.7455866540012,1.76537788590598,53847.077591105,0.0,1.0
2016-05-20,4.46,4.49,4.45,4.4816,14234,1.76537788590598,1.77725262504884,1.76141963952502,1.77392769808884,35960.3688857928,0.0,1.0
2016-05-23,4.47,4.4755,4.43,4.43,9335,1.76933613228693,1.77151316779646,1.75350314676311,1.75350314676311,23583.6759553798,0.0,1.0
2016-05-24,4.51,4.53,4.38,4.51,24944,1.78516911781075,1.79308561057266,1.73371191485834,1.78516911781075,63017.8053595066,0.0,1.0
2016-05-25,4.5499,4.55,4.51,4.51,23631,1.80096252087076,1.80100210333457,1.78516911781075,1.78516911781075,59700.6798609085,0.0,1.0
2016-05-26,4.56,4.57,4.5489,4.57,1342,1.80496034971553,1.80891859609648,1.80056669623267,1.80891859609648,3390.39026589391,0.0,1.0
2016-05-27,4.55,4.5699,4.48,4.48,34721,1.80100210333457,1.80887901363267,1.77329437866789,1.77329437866789,87718.1374233254,0.0,1.0
2016-05-31,4.56,4.5686,4.53,4.55,18930,1.80496034971553,1.80836444160315,1.79308561057266,1.80100210333457,47824.2084451354,0.0,1.0
2016-06-01,4.63,4.63,4.54,4.58,25727,1.83266807438221,1.83266807438221,1.79704385695362,1.81287684247744,64995.9540764925,0.0,1.0
2016-06-02,4.62,4.6301,4.5711,4.6301,12264,1.82870982800126,1.83270765684602,1.80935400319839,1.83270765684602,30983.4174522526,0.0,1.0
2016-06-03,4.61,4.61,4.6,4.6,4738,1.8247515816203,1.8247515816203,1.82079333523935,1.82079333523935,11969.9471533572,0.0,1.0
2016-06-06,4.68,4.69,4.6,4.6,59358,1.85245930628699,1.85641755266794,1.82079333523935,1.82079333523935,149960.346798011,0.0,1.0
2016-06-07,4.7,4.73,4.6628,4.67,19719,1.8603757990489,1.87225053819176,1.84565112251175,1.84850105990603,49817.5153898376,0.0,1.0
2016-06-08,4.74,4.75,4.69,4.75,16052,1.87620878457272,1.88016703095367,1.85641755266794,1.88016703095367,40553.3118838518,0.0,1.0
2016-06-09,4.76,4.76,4.69,4.7299,10874,1.88412527733463,1.88412527733463,1.85641755266794,1.87221095572795,27471.7613646277,0.0,1.0
2016-06-10,4.71,4.74,4.7052,4.72,32288,1.86433404542985,1.87620878457272,1.862434087167,1.86829229181081,81571.476084339,0.0,1.0
2016-06-13,4.67,4.72,4.66,4.7,21403,1.84850105990603,1.86829229181081,1.84454281352508,1.8603757990489,54071.9246355645,0.0,1.0
2016-06-14,4.5,4.64,4.4971,4.54,21001,1.82870982800126,1.88560302265019,1.8275313261121,1.84496502647238,51678.2370570466,0.12,1.0
2016-06-15,4.46,4.5189,4.46,4.47,10244,1.81245462953014,1.83639040927886,1.81245462953014,1.81651842914792,25207.9358322168,0.0,1.0
2016-06-16,4.48,4.49,4.4302,4.46,20788,1.8205822287657,1.82464602838348,1.80034450666915,1.81245462953014,51154.0970402306,0.0,1.0
2016-06-17,4.47,4.49,4.44,4.44,11655,1.81651842914792,1.82464602838348,1.80432703029458,1.80432703029458,28680.0558497156,0.0,1.0
2016-06-20,4.51,4.58,4.51,4.58,13981,1.83277362761904,1.8612202249435,1.83277362761904,1.8612202249435,34403.7632633955,0.0,1.0
2016-06-21,4.5,4.54,4.5,4.51,15748,1.82870982800126,1.84496502647238,1.82870982800126,1.83277362761904,38751.9107268401,0.0,1.0
2016-06-22,4.54,4.54,4.47,4.47,23452,1.84496502647238,1.84496502647238,1.81651842914792,1.81651842914792,57709.5383773086,0.0,1.0
2016-06-23,4.59,4.6,4.5,4.6,41169,1.86528402456128,1.86934782417906,1.82870982800126,1.86934782417906,101306.66832063,0.0,1.0
2016-06-24,4.5799,4.6318,4.46,4.53,162229,1.86117958694733,1.88227070696361,1.81245462953014,1.8409012268546,399205.214967268,0.0,1.0
2016-06-27,4.5,4.55,4.46,4.52,44066,1.82870982800126,1.84902882609016,1.81245462953014,1.83683742723682,108435.464699577,0.0,1.0
2016-06-28,4.49,4.54,4.46,4.47,32632,1.82464602838348,1.84496502647238,1.81245462953014,1.81651842914792,80299.2348766984,0.0,1.0
2016-06-29,4.57,4.57,4.51,4.5404,19486,1.85715642532572,1.85715642532572,1.83277362761904,1.84512757845709,47950.1989092716,0.0,1.0
2016-06-30,4.6501,4.657,4.58,4.59,44087,1.88970746026414,1.89251148200041,1.8612202249435,1.86528402456128,108487.140475883,0.0,1.0
2016-07-01,4.66,4.69,4.63,4.69,22531,1.89373062188575,1.90592202073909,1.88153922303241,1.90592202073909,55443.1864736116,0.0,1.0
2016-07-05,4.6299,4.65,4.58,4.65,11748,1.88149858503623,1.88966682226797,1.8612202249435,1.88966682226797,28908.9057162127,0.0,1.0
2016-07-06,4.64,4.69,4.6,4.61,18304,1.88560302265019,1.90592202073909,1.86934782417906,1.87341162379684,45041.590928631,0.0,1.0
2016-07-07,4.62,4.645,4.57,4.61,28898,1.87747542341463,1.88763492245908,1.85715642532572,1.87341162379684,71110.7896992777,0.0,1.0
2016-07-08,4.74,4.74,4.67,4.67,33953,1.92624101882799,1.92624101882799,1.89779442150353,1.89779442150353,83549.8872814583,0.0,1.0
2016-07-11,4.75,4.76,4.6998,4.7,20554,1.93030481844577,1.93436861806355,1.90990454436451,1.90998582035687,50578.2812471091,0.0,1.0
2016-07-12,4.79,4.81,4.77,4.78,3363,1.94656001691689,1.95468761615246,1.93843241768133,1.94249621729911,8275.50646268503,0.0,1.0
2016-07-13,4.75,4.81,4.75,4.81,800,1.93030481844577,1.95468761615246,1.93030481844577,1.95468761615246,1968.60100212549,0.0,1.0
2016-07-14,4.815,4.83,4.77,4.77,22708,1.95671951596135,1.96281521538802,1.93843241768133,1.93843241768133,55878.7394453318,0.0,1.0
2016-07-15,4.82,4.84,4.8,4.803,25561,1.95875141577024,1.9668790150058,1.95062381653468,1.95184295642001,62899.2627691618,0.0,1.0
2016-07-18,4.84,4.86,4.801,4.86,15384,1.9668790150058,1.97500661424136,1.95103019649645,1.97500661424136,37856.197270873,0.0,1.0
2016-07-19,4.82,4.83,4.78,4.7848,8328,1.95875141577024,1.96281521538802,1.94249621729911,1.94444684111565,20493.1364321263,0.0,1.0
2016-07-20,4.87,4.88,4.8,4.8,31011,1.97907041385914,1.98313421347692,1.95062381653468,1.95062381653468,76310.3570961417,0.0,1.0
2016-07-21,4.88,4.979,4.8599,4.8799,18819,1.98313421347692,2.02336582969295,1.97496597624518,1.98309357548074,46308.8778237494,0.0,1.0
2016-07-22,4.8966,4.94,4.87,4.87,18988,1.98988012084244,2.0075170111836,1.97907041385914,1.97907041385914,46724.7447854483,0.0,1.0
2016-07-25,4.86,4.9092,4.84,4.9092,20927,1.97500661424136,1.99500050836084,1.9668790150058,1.99500050836084,51496.14146435,0.0,1.0
2016-07-26,4.847,4.85,4.82,4.83,33505,1.96972367473824,1.97094281462358,1.95875141577024,1.96281521538802,82447.4707202681,0.0,1.0
2016-07-27,4.85,4.8699,4.83,4.8699,5126,1.97094281462358,1.97902977586296,1.96281521538802,1.97902977586296,12613.810921119,0.0,1.0
2016-07-28,4.8699,4.87,4.818,4.83,20966,1.97902977586296,1.97907041385914,1.95793865584668,1.96281521538802,51592.1107632037,0.0,1.0
2016-07-29,4.88,4.89,4.85,4.85,7244,1.98313421347692,1.9871980130947,1.97094281462358,1.97094281462358,17825.6820742463,0.0,1.0
2016-08-01,4.85,4.91,4.8,4.9,19745,1.97094281462358,1.99532561233026,1.95062381653468,1.99126181271248,48587.5334837096,0.0,1.0
2016-08-02,4.84,4.89,4.8201,4.89,43853,1.9668790150058,1.9871980130947,1.95879205376641,1.9871980130947,107911.324682761,0.0,1.0
2016-08-03,4.82,4.83,4.8083,4.8135,13400,1.95875141577024,1.96281521538802,1.95399677021743,1.95610994601868,32974.0667856018,0.0,1.0
2016-08-04,4.83,4.85,4.82,4.85,7828,1.96281521538802,1.97094281462358,1.95875141577024,1.97094281462358,19262.7608057978,0.0,1.0
2016-08-05,4.84,4.87,4.82,4.82,33520,1.9668790150058,1.97907041385914,1.95875141577024,1.95875141577024,82484.3819890577,0.0,1.0
2016-08-08,4.83,4.87,4.82,4.87,51018,1.96281521538802,1.97907041385914,1.95875141577024,1.97907041385914,125542.607408047,0.0,1.0
2016-08-09,4.8666,4.87,4.83,4.83,21416,1.97768872198909,1.97907041385914,1.96281521538802,1.96281521538802,52699.4488268993,0.0,1.0
2016-08-10,4.83,4.87,4.83,4.86,12672,1.96281521538802,1.97907041385914,1.96281521538802,1.97500661424136,31182.6398736676,0.0,1.0
2016-08-11,4.8242,4.8535,4.82,4.8535,18313,1.9604582116097,1.9723651444898,1.95875141577024,1.9723651444898,45063.7376899051,0.0,1.0
2016-08-12,4.84,4.8499,4.83,4.83,4857,1.9668790150058,1.9709021766274,1.96281521538802,1.96281521538802,11951.8688341543,0.0,1.0
2016-08-15,4.85,4.87,4.84,4.85,14763,1.97094281462358,1.97907041385914,1.9668790150058,1.97094281462358,36328.0707429731,0.0,1.0
2016-08-16,4.85,4.8599,4.84,4.84,6414,1.97094281462358,1.97496597624518,1.9668790150058,1.9668790150058,15783.2585345411,0.0,1.0
2016-08-17,4.8499,4.85,4.83,4.83,12201,1.9709021766274,1.97094281462358,1.96281521538802,1.96281521538802,30023.6260336663,0.0,1.0
2016-08-18,4.87,4.9099,4.84,4.89,22156,1.97907041385914,1.99528497433408,1.9668790150058,1.9871980130947,54520.4047538653,0.0,1.0
2016-08-19,4.85,4.88,4.8,4.87,95912,1.97094281462358,1.98313421347692,1.95062381653468,1.97907041385914,236015.574144824,0.0,1.0
2016-08-22,4.87,4.88,4.8308,4.86,13373,1.97907041385914,1.98313421347692,1.96314031935744,1.97500661424136,32907.6265017801,0.0,1.0
2016-08-23,4.9056,4.93,4.86,4.86,18499,1.99353754049844,2.00345321156582,1.97500661424136,1.97500661424136,45521.4374228991,0.0,1.0
2016-08-24,4.92,4.92,4.9,4.903,3403,1.99938941194804,1.99938941194804,1.99126181271248,1.99248095259782,8373.93651279129,0.0,1.0
2016-08-25,4.86,4.9099,4.85,4.85,20239,1.97500661424136,1.99528497433408,1.97094281462358,1.97094281462358,49803.1446025221,0.0,1.0
2016-08-26,4.8401,4.9,4.82,4.886,39141,1.96691965300198,1.99126181271248,1.95875141577024,1.98557249324759,96316.2647802418,0.0,1.0
2016-08-29,4.84,4.89,4.84,4.89,13816,1.9668790150058,1.9871980130947,1.9668790150058,1.9871980130947,33997.7393067071,0.0,1.0
2016-08-30,4.84,4.8823,4.84,4.88,41183,1.9668790150058,1.98406888738901,1.9668790150058,1.98313421347692,101341.118838167,0.0,1.0
2016-08-31,4.8601,4.9,4.86,4.8648,23211,1.97504725223754,1.99126181271248,1.97500661424136,1.97695723805789,57116.4973254182,0.0,1.0
2016-09-01,4.86,4.87,4.86,4.86,10273,1.97500661424136,1.97907041385914,1.97500661424136,1.97500661424136,25279.2976185439,0.0,1.0
2016-09-02,4.8621,4.89,4.86,4.8601,16229,1.97586001216109,1.9871980130947,1.97500661424136,1.97504725223754,39935.5320793682,0.0,1.0
2016-09-06,4.88,4.88,4.83,4.88,27001,1.98313421347692,1.98313421347692,1.96281521538802,1.98313421347692,66442.7445729878,0.0,1.0
2016-09-07,4.8919,4.9,4.87,4.9,17588,1.98797013502208,1.99126181271248,1.97907041385914,1.99126181271248,43279.6930317288,0.0,1.0
2016-09-08,4.891,4.91,4.8701,4.8701,15632,1.98760439305648,1.99532561233026,1.97911105185532,1.97911105185532,38466.4635815319,0.0,1.0
2016-09-09,4.82,4.89,4.78,4.88,35853,1.95875141577024,1.9871980130947,1.94249621729911,1.98313421347692,88225.3146615061,0.0,1.0
2016-09-12,4.82,4.82,4.76,4.7868,20749,1.95875141577024,1.95875141577024,1.93436861806355,1.94525960103921,51058.127741377,0.0,1.0
2016-09-13,4.75,4.81,4.71,4.81,26388,1.93030481844577,1.95468761615246,1.91404961997465,1.95468761615246,64934.3040551092,0.0,1.0
2016-09-14,4.65,4.68,4.63,4.63,25083,1.93843241768133,1.95093843327928,1.93009507394937,1.93009507394937,60170.2432006966,0.12,1.0
2016-09-15,4.65,4.67,4.62,4.63,28861,1.93843241768133,1.9467697614133,1.92592640208339,1.93009507394937,69233.0817292711,0.0,1.0
2016-09-16,4.66,4.66,4.62,4.64,22744,1.94260108954732,1.94260108954732,1.92592640208339,1.93426374581535,54559.3434340644,0.0,1.0
2016-09-19,4.75,4.75,4.66,4.67,282999,1.98011913634115,1.98011913634115,1.94260108954732,1.9467697614133,678870.89485125,0.0,1.0
2016-09-20,4.78,4.78,4.72,4.75,79670,1.99262515193909,1.99262515193909,1.9676131207432,1.98011913634115,191116.025826237,0.0,1.0
2016-09-21,4.7,4.76,4.68,4.76,35790,1.95927577701124,1.98428780820713,1.95093843327928,1.98428780820713,85854.6826198194,0.0,1.0
2016-09-22,4.77,4.77,4.73,4.73,14066,1.98845648007311,1.98845648007311,1.97178179260919,1.97178179260919,33742.1616577362,0.0,1.0
2016-09-23,4.74,4.77,4.73,4.77,28007,1.97595046447517,1.98845648007311,1.97178179260919,1.98845648007311,67184.4676203765,0.0,1.0
2016-09-26,4.88,4.9,4.731,4.77,80676,2.03431187059891,2.04264921433087,1.97219865979578,1.98845648007311,193529.264460367,0.0,1.0
2016-09-27,4.84,5.25,4.8101,4.84,80849,2.01763718313498,2.18855272964022,2.0051728542557,2.01763718313498,193944.26474238,0.0,1.0
2016-09-28,4.98,5.14,4.83,4.84,75157,2.07599858925872,2.14269733911442,2.013468511269,2.01763718313498,180290.035810499,0.0,1.0
2016-09-29,5.03,5.07,4.86,4.8801,33995,2.09684194858863,2.11351663605255,2.02597452686694,2.03435355731756,81548.754838244,0.0,1.0
2016-09-30,4.99,4.99,4.9,4.99,17244,2.0801672611247,2.0801672611247,2.04264921433087,2.0801672611247,41365.6928498509,0.0,1.0
2016-10-03,4.89,4.95,4.85,4.95,22794,2.03848054246489,2.06349257366077,2.02180585500096,2.06349257366077,54679.2857121028,0.0,1.0
2016-10-04,4.9,4.9,4.85,4.86,9433,2.04264921433087,2.04264921433087,2.02180585500096,2.02597452686694,22628.3101747068,0.0,1.0
2016-10-05,4.8399,4.9214,4.8,4.87,16002,2.01759549641632,2.05157017212407,2.00096249567105,2.03014319873292,38386.3266633794,0.0,1.0
2016-10-06,4.8121,4.8353,4.8121,4.817,1884,2.00600658862889,2.01567790735797,2.00600658862889,2.00804923784322,4519.42503648337,0.0,1.0
2016-10-07,4.8,4.8,4.75,4.751,3949,2.00096249567105,2.00096249567105,1.98011913634115,1.98053600352775,9473.04111946542,0.0,1.0
2016-10-10,4.8,4.8,4.78,4.79,28120,2.00096249567105,2.00096249567105,1.99262515193909,1.99679382380507,67455.5371687434,0.0,1.0
2016-10-11,4.79,4.84,4.77,4.83,5495,1.99679382380507,2.01763718313498,1.98845648007311,2.013468511269,13181.6563564098,0.0,1.0
2016-10-12,4.8,4.89,4.72,4.73,38034,2.00096249567105,2.03848054246489,1.9676131207432,1.97178179260919,91237.6920581787,0.0,1.0
2016-10-13,4.76,4.7928,4.72,4.74,12061,1.98428780820713,1.99796105192755,1.9676131207432,1.97595046447517,28932.4763084001,0.0,1.0
2016-10-14,4.81,4.82,4.7572,4.76,9006,2.00513116753704,2.00929983940302,1.98312058008465,1.98428780820713,21604.0031202596,0.0,1.0
2016-10-17,4.8,4.8,4.747,4.77,8600,2.00096249567105,2.00096249567105,1.97886853478135,1.98845648007311,20630.0718225887,0.0,1.0
2016-10-18,4.72,4.7925,4.7101,4.75,11937,1.9676131207432,1.99783599177157,1.96348613559588,1.98011913634115,28635.0194588652,0.0,1.0
2016-10-19,4.815,4.82,4.691,4.692,21567,2.00721550347003,2.00929983940302,1.95552397233186,1.95594083951846,51735.9022090428,0.0,1.0
2016-10-20,4.79,4.79,4.7271,4.7271,3355,1.99679382380507,1.99679382380507,1.97057287776805,1.97057287776805,8048.12685637034,0.0,1.0
2016-10-21,4.79,4.83,4.76,4.76,8981,1.99679382380507,2.013468511269,1.98428780820713,1.98428780820713,21544.0319812405,0.0,1.0
2016-10-24,4.82,4.83,4.74,4.74,22362,2.00929983940302,2.013468511269,1.97595046447517,1.97595046447517,53642.9844298518,0.0,1.0
2016-10-25,4.81,4.83,4.8,4.8222,5135,2.00513116753704,2.013468511269,2.00096249567105,2.01021694721353,12318.071954534,0.0,1.0
2016-10-26,4.83,4.83,4.79,4.79,22948,2.013468511269,2.013468511269,1.99679382380507,1.99679382380507,55048.7079284608,0.0,1.0
2016-10-27,4.8,4.83,4.79,4.8001,5516,2.00096249567105,2.013468511269,1.99679382380507,2.00100418238971,13232.0321131859,0.0,1.0
2016-10-28,4.81,4.83,4.7901,4.8,25845,2.00513116753704,2.013468511269,1.99683551052373,2.00096249567105,61998.1635180002,0.0,1.0
2016-10-31,4.8439,4.8607,4.79,4.79,34046,2.01926296516271,2.02626633389756,1.99679382380507,1.99679382380507,81671.0959618433,0.0,1.0
2016-11-01,4.7,4.85,4.7,4.84,27969,1.95927577701124,2.02180585500096,1.95927577701124,2.01763718313498,67093.3114890676,0.0,1.0
2016-11-02,4.56,4.689,4.51,4.67,14345,1.9009143708875,1.95469023795866,1.88007101155759,1.9467697614133,34411.43956919,0.0,1.0
2016-11-03,4.49,4.68,4.48,4.59,24830,1.87173366782563,1.95093843327928,1.86756499595965,1.91342038648545,59563.3352738228,0.0,1.0
2016-11-04,4.65,4.77,4.54,4.77,27073,1.93843241768133,1.98845648007311,1.89257702715554,1.98845648007311,64943.9458666212,0.0,1.0
2016-11-07,4.64,4.7,4.5769,4.65,19437,1.93426374581535,1.95927577701124,1.90795942634101,1.93843241768133,46626.3611646111,0.0,1.0
2016-11-08,4.6,4.69,4.46,4.5679,83061,1.91758905835143,1.95510710514526,1.85922765222769,1.90420762166163,199250.511122794,0.0,1.0
2016-11-09,4.66,4.6885,4.52,4.52,22817,1.94260108954732,1.95448180436536,1.88423968342358,1.88423968342358,54734.4591600004,0.0,1.0
2016-11-10,4.61,4.74,4.57,4.65,30584,1.92175773021741,1.97595046447517,1.90508304275348,1.93843241768133,73366.2926304709,0.0,1.0
2016-11-11,4.59,4.64,4.52,4.52,23155,1.91342038648545,1.93426374581535,1.88423968342358,1.88423968342358,55545.2689595393,0.0,1.0
2016-11-14,4.5895,4.6286,4.56,4.57,11388,1.91321195289215,1.92951145988813,1.9009143708875,1.90508304275348,27318.0532460045,0.0,1.0
2016-11-15,4.62,4.659,4.58,4.59,5821,1.92592640208339,1.94218422236072,1.90925171461946,1.91342038648545,13963.6800092196,0.0,1.0
2016-11-16,4.61,4.6392,4.61,4.61,7834,1.92175773021741,1.93393025206607,1.92175773021741,1.92175773021741,18792.5561230417,0.0,1.0
2016-11-17,4.61,4.79,4.61,4.61,41169,1.92175773021741,1.99679382380507,1.92175773021741,1.92175773021741,98758.0728911802,0.0,1.0
2016-11-18,4.66,4.67,4.62,4.62,7168,1.94260108954732,1.9467697614133,1.92592640208339,1.92592640208339,17194.9249795715,0.0,1.0
2016-11-21,4.64,4.6851,4.62,4.63,63265,1.93426374581535,1.95306445593093,1.92592640208339,1.93009507394937,151762.964401869,0.0,1.0
2016-11-22,4.67,4.7,4.64,4.64,13357,1.9467697614133,1.95927577701124,1.93426374581535,1.93426374581535,32041.380155153,0.0,1.0
2016-11-23,4.66,4.6776,4.64,4.64,8662,1.94260108954732,1.94993795203144,1.93426374581535,1.93426374581535,20778.8002473561,0.0,1.0
2016-11-25,4.68,4.69,4.64,4.65,13698,1.95093843327928,1.95510710514526,1.93426374581535,1.93843241768133,32859.3864913742,0.0,1.0
2016-11-28,4.6699,4.69,4.64,4.64,55896,1.94672807469464,1.95510710514526,1.93426374581535,1.93426374581535,134085.871464583,0.0,1.0
2016-11-29,4.65,4.7,4.65,4.66,33793,1.93843241768133,1.95927577701124,1.93843241768133,1.94260108954732,81064.1880349696,0.0,1.0
2016-11-30,4.65,4.68,4.65,4.65,19513,1.93843241768133,1.95093843327928,1.93843241768133,1.93843241768133,46808.6734272293,0.0,1.0
2016-12-01,4.63,4.68,4.63,4.68,32228,1.93009507394937,1.95093843327928,1.93009507394937,1.95093843327928,77309.9947323705,0.0,1.0
2016-12-02,4.65,4.66,4.6296,4.6296,19489,1.93843241768133,1.94260108954732,1.92992832707473,1.92992832707473,46751.101133771,0.0,1.0
2016-12-05,4.63,4.66,4.63,4.63,56991,1.93009507394937,1.94260108954732,1.93009507394937,1.93009507394937,136712.607353622,0.0,1.0
2016-12-06,4.63,4.6636,4.63,4.63,35913,1.93009507394937,1.94410181141907,1.93009507394937,1.93009507394937,86149.7406237936,0.0,1.0
2016-12-07,4.63,4.65,4.57,4.57,78487,1.95093843327928,1.95936581312066,1.92565629375514,1.92565629375514,186266.672387595,0.05,1.0
2016-12-08,4.64,4.65,4.59,4.62,74797,1.95515212319997,1.95936581312066,1.93408367359652,1.94672474335859,177509.502141437,0.0,1.0
2016-12-09,4.64,4.66,4.61,4.63,75253,1.95515212319997,1.96357950304135,1.9425110534379,1.95093843327928,178591.689033645,0.0,1.0
2016-12-12,4.64,4.652,4.59,4.64,113998,1.95515212319997,1.9602085511048,1.93408367359652,1.95515212319997,270541.976618307,0.0,1.0
2016-12-13,4.66,4.68,4.61,4.63,174016,1.96357950304135,1.97200688288273,1.9425110534379,1.95093843327928,412977.706654602,0.0,1.0
2016-12-14,4.65,4.66,4.6,4.65,135910,1.95936581312066,1.96357950304135,1.93829736351721,1.95936581312066,322543.904649153,0.0,1.0
2016-12-15,4.65,4.67,4.63,4.63,55808,1.95936581312066,1.96779319296204,1.95093843327928,1.95093843327928,132444.48701832,0.0,1.0
2016-12-16,4.66,4.69,4.6532,4.69,11806,1.96357950304135,1.97622057280342,1.96071419389528,1.97622057280342,28018.1983539688,0.0,1.0
2016-12-19,4.67,4.72,4.665,4.69,45329,1.96779319296204,1.98886164256548,1.96568634800169,1.97622057280342,107575.547449352,0.0,1.0
2016-12-20,4.6922,4.74,4.66,4.66,43170,1.97714758458597,1.99728902240686,1.96357950304135,1.96357950304135,102451.772229445,0.0,1.0
2016-12-21,4.74,4.74,4.69,4.72,14236,1.99728902240686,1.99728902240686,1.97622057280342,1.98886164256548,33785.1153453414,0.0,1.0
2016-12-22,4.73,4.7334,4.72,4.7297,10630,1.99307533248617,1.99450798705921,1.98886164256548,1.99294892178855,25227.2953161688,0.0,1.0
2016-12-23,4.71,4.73,4.62,4.72,36204,1.98464795264479,1.99307533248617,1.94672474335859,1.98886164256548,85919.9435208445,0.0,1.0
2016-12-27,4.72,4.72,4.67,4.67,61413,1.98886164256548,1.98886164256548,1.96779319296204,1.96779319296204,145746.36756838,0.0,1.0
2016-12-28,4.7228,4.75,4.69,4.75,61875,1.99004147574328,2.00150271232755,1.97622057280342,2.00150271232755,146842.793761801,0.0,1.0
2016-12-29,4.71,4.74,4.65,4.65,51871,1.98464795264479,1.99728902240686,1.95936581312066,1.95936581312066,123101.13220555,0.0,1.0
2016-12-30,4.6999,4.734,4.68,4.7,23410,1.9803921258249,1.99476080845445,1.97200688288273,1.98043426272411,55557.0069004243,0.0,1.0
2017-01-03,4.71,4.74,4.67,4.7,20244,1.98464795264479,1.99728902240686,1.96779319296204,1.98043426272411,48043.4022935581,0.0,1.0
2017-01-04,4.74,4.74,4.7,4.7,56904,1.99728902240686,1.99728902240686,1.98043426272411,1.98043426272411,135045.532706611,0.0,1.0
2017-01-05,4.74,4.74,4.6871,4.73,42942,1.99728902240686,1.99728902240686,1.97499860272642,1.99307533248617,101910.678783342,0.0,1.0
2017-01-06,4.7499,4.76,4.7109,4.7393,50641,2.00146057542835,2.00571640224824,1.98502718473766,1.99699406411242,120182.07545683,0.0,1.0
2017-01-09,4.74,4.76,4.72,4.74,22682,1.99728902240686,2.00571640224824,1.98886164256548,1.99728902240686,53829.3050198816,0.0,1.0
2017-01-10,4.74,4.76,4.7188,4.75,12589,1.99728902240686,2.00571640224824,1.988355999775,2.00150271232755,29876.4271623,0.0,1.0
2017-01-11,4.75,4.76,4.71,4.71,47090,2.00150271232755,2.00571640224824,1.98464795264479,1.98464795264479,111754.782355446,0.0,1.0
2017-01-12,4.75,4.76,4.75,4.76,1744,2.00150271232755,2.00571640224824,2.00150271232755,2.00571640224824,4138.89021932252,0.0,1.0
2017-01-13,4.8,4.8,4.75,4.75,38396,2.022571161931,2.022571161931,2.00150271232755,2.00150271232755,91122.034897424,0.0,1.0
2017-01-17,4.77,4.791,4.76,4.76,24627,2.00993009216893,2.01877884100238,2.00571640224824,2.00571640224824,58445.2118298485,0.0,1.0
2017-01-18,4.78,4.79,4.76,4.76,22167,2.01414378208962,2.01835747201031,2.00571640224824,2.00571640224824,52607.0983324096,0.0,1.0
2017-01-19,4.78,4.79,4.75,4.78,28607,2.01414378208962,2.01835747201031,2.00150271232755,2.01414378208962,67890.6149679813,0.0,1.0
2017-01-20,4.75,4.79,4.75,4.75,28321,2.00150271232755,2.01835747201031,2.00150271232755,2.00150271232755,67211.8749434823,0.0,1.0
2017-01-23,4.78,4.78,4.75,4.7602,19312,2.01414378208962,2.01414378208962,2.00150271232755,2.00580067604666,45831.5641717641,0.0,1.0
2017-01-24,4.78,4.78,4.71,4.71,52768,2.01414378208962,2.01414378208962,1.98464795264479,1.98464795264479,125229.907736933,0.0,1.0
2017-01-25,4.8,4.8,4.71,4.76,57241,2.022571161931,2.022571161931,1.98464795264479,2.00571640224824,135845.306791422,0.0,1.0
2017-01-26,4.82,4.84,4.79,4.79,45326,2.03099854177238,2.03942592161376,2.01835747201031,2.01835747201031,107568.427798746,0.0,1.0
2017-01-27,4.81,4.83,4.78,4.8,43691,2.02678485185169,2.03521223169307,2.01414378208962,2.022571161931,103688.218218131,0.0,1.0
2017-01-30,4.81,4.81,4.74,4.77,57812,2.02678485185169,2.02678485185169,1.99728902240686,2.00993009216893,137200.413623551,0.0,1.0
2017-01-31,4.83,4.83,4.75,4.8,41761,2.03521223169307,2.03521223169307,2.00150271232755,2.022571161931,99107.909661197,0.0,1.0
2017-02-01,4.82,4.85,4.82,4.84,42709,2.03099854177238,2.04363961153445,2.03099854177238,2.03942592161376,101357.719252893,0.0,1.0
2017-02-02,4.8306,4.84,4.7702,4.796,31182,2.03546505308831,2.03942592161376,2.01001436596735,2.02088568596273,74001.6484053411,0.0,1.0
2017-02-03,4.82,4.86,4.81,4.849,86212,2.03099854177238,2.04785330145514,2.02678485185169,2.04321824254238,204599.772699675,0.0,1.0
2017-02-06,4.83,4.88,4.78,4.78,32835,2.03521223169307,2.05628068129652,2.01414378208962,2.01414378208962,77924.5758895957,0.0,1.0
2017-02-07,4.85,4.88,4.83,4.855,47902,2.04363961153445,2.05628068129652,2.03521223169307,2.04574645649479,113681.834452974,0.0,1.0
2017-02-08,4.87,4.88,4.83,4.8428,68348,2.05206699137583,2.05628068129652,2.03521223169307,2.04060575479155,162204.626554045,0.0,1.0
2017-02-09,4.89,4.89,4.83,4.84,73784,2.06049437121721,2.06049437121721,2.03521223169307,2.03942592161376,175105.433453264,0.0,1.0
2017-02-10,4.89,4.9093,4.85,4.85,60749,2.06049437121721,2.06862679276414,2.04363961153445,2.04363961153445,144170.551567445,0.0,1.0
2017-02-13,4.95,4.97,4.91,4.91,70989,2.08577651074134,2.09420389058272,2.06892175105859,2.06892175105859,168472.292304752,0.0,1.0
2017-02-14,4.96,4.96,4.92,4.95,70594,2.08999020066203,2.08999020066203,2.07313544097928,2.08577651074134,167534.871641545,0.0,1.0
2017-02-15,5.02,5.02,4.9575,4.9699,89811,2.11527234018617,2.11527234018617,2.08893677818186,2.09416175368352,213140.980210765,0.0,1.0
2017-02-16,4.99,5.02,4.92,4.92,70725,2.1026312704241,2.11527234018617,2.07313544097928,2.07313544097928,167845.763051368,0.0,1.0
2017-02-17,4.97,5.01,4.94,4.97,35652,2.09420389058272,2.11105865026548,2.08156282082066,2.09420389058272,84609.927809224,0.0,1.0
2017-02-21,4.99,5.01,4.92,4.92,44113,2.1026312704241,2.11105865026548,2.07313544097928,2.07313544097928,104689.715736797,0.0,1.0
2017-02-22,4.97,4.99,4.95,4.95,22030,2.09420389058272,2.1026312704241,2.08577651074134,2.08577651074134,52281.9676213734,0.0,1.0
2017-02-23,4.98,5.07,4.98,5.0,45028,2.09841758050341,2.13634078978962,2.09841758050341,2.10684496034479,106861.20917182,0.0,1.0
2017-02-24,5.0,5.04,4.96,4.96,48645,2.10684496034479,2.12369972002755,2.08999020066203,2.08999020066203,115445.134586551,0.0,1.0
2017-02-27,5.03,5.05,5.0,5.0,59379,2.11948603010686,2.12791340994824,2.10684496034479,2.10684496034479,140919.244457083,0.0,1.0
2017-02-28,5.0126,5.05,5.01,5.03,45871,2.11215420964486,2.12791340994824,2.11105865026548,2.11948603010686,108861.830992284,0.0,1.0
2017-03-01,5.08,5.1424,5.03,5.0389,43004,2.14055447971031,2.16684790481541,2.11948603010686,2.12323621413627,102057.818229212,0.0,1.0
2017-03-02,5.03,5.07,5.03,5.07,21969,2.11948603010686,2.13634078978962,2.11948603010686,2.13634078978962,52137.2013923718,0.0,1.0
2017-03-03,5.03,5.06,5.03,5.05,44976,2.11948603010686,2.13212709986893,2.11948603010686,2.12791340994824,106737.801894639,0.0,1.0
2017-03-06,5.0,5.05,5.0,5.05,47045,2.10684496034479,2.12791340994824,2.10684496034479,2.12791340994824,111647.987596346,0.0,1.0
2017-03-07,5.0,5.0252,4.99,5.0,37820,2.10684496034479,2.11746345894493,2.1026312704241,2.10684496034479,89755.0619809506,0.0,1.0
2017-03-08,4.97,5.01,4.97,5.0,65415,2.09420389058272,2.11105865026548,2.09420389058272,2.10684496034479,155243.981477628,0.0,1.0
2017-03-09,4.9392,4.98,4.9,4.97,71350,2.081225725627,2.09841758050341,2.0647080611379,2.09420389058272,169329.023594416,0.0,1.0
2017-03-10,4.93,4.96,4.89,4.95,75415,2.07734913089997,2.08999020066203,2.06049437121721,2.08577651074134,178976.150166403,0.0,1.0
2017-03-13,4.94,4.96,4.92,4.96,104871,2.08156282082066,2.08999020066203,2.07313544097928,2.08999020066203,248881.626256061,0.0,1.0
2017-03-14,4.95,5.04,4.89,5.03,171538,2.08577651074134,2.12369972002755,2.06049437121721,2.11948603010686,407096.875253525,0.0,1.0
2017-03-15,4.87,4.88,4.7862,4.7862,41512,2.1026312704241,2.10694878843319,2.06645046950798,2.06645046950798,96147.8328814275,0.12,1.0
2017-03-16,4.89,4.93,4.87,4.93,9361,2.11126630644227,2.12853637847861,2.1026312704241,2.12853637847861,21681.4382251648,0.0,1.0
2017-03-17,4.92,4.99,4.86,4.86,79666,2.12421886046952,2.15444148653312,2.09831375241502,2.09831375241502,184518.049102231,0.0,1.0
2017-03-20,4.89,4.92,4.87,4.8908,21755,2.11126630644227,2.12421886046952,2.1026312704241,2.111611707883,50387.7458165218,0.0,1.0
2017-03-21,4.86,4.95,4.85,4.88,20445,2.09831375241502,2.13717141449678,2.09399623440593,2.10694878843319,47353.5951835802,0.0,1.0
2017-03-22,4.87,4.93,4.83,4.8373,33264,2.1026312704241,2.12853637847861,2.08536119838777,2.0885129865344,77044.2646215023,0.0,1.0
2017-03-23,4.8292,4.88,4.8,4.86,14361,2.08501579694704,2.10694878843319,2.07240864436051,2.09831375241502,33262.165831812,0.0,1.0
2017-03-24,4.86,4.92,4.85,4.89,27718,2.09831375241502,2.12421886046952,2.09399623440593,2.11126630644227,64198.9215602091,0.0,1.0
2017-03-27,4.885,4.97,4.84,4.89,75829,2.10910754743773,2.14580645051495,2.08967871639685,2.11126630644227,175630.998736889,0.0,1.0
2017-03-28,4.97,5.0,4.88,4.92,69255,2.14580645051495,2.1587590045422,2.10694878843319,2.12421886046952,160404.65807967,0.0,1.0
2017-03-29,4.98,5.03,4.9,4.94,62471,2.15012396852403,2.17171155856945,2.11558382445136,2.13285389648769,144691.926862971,0.0,1.0
2017-03-30,4.9606,4.99,4.93,4.99,21077,2.14174798358641,2.15444148653312,2.12853637847861,2.15444148653312,48817.3991530604,0.0,1.0
2017-03-31,4.91,4.9358,4.88,4.93,33357,2.11990134246044,2.13104053892388,2.10694878843319,2.12853637847861,77259.6661549859,0.0,1.0
2017-04-03,4.89,4.9192,4.86,4.9,17648,2.11126630644227,2.1238734590288,2.09831375241502,2.11558382445136,40875.3361604219,0.0,1.0
2017-04-04,4.9,4.99,4.89,4.91,18852,2.11558382445136,2.15444148653312,2.11126630644227,2.11990134246044,43663.9753681024,0.0,1.0
2017-04-05,4.89,4.96,4.8882,4.92,18163,2.11126630644227,2.14148893250586,2.11048915320064,2.12421886046952,42068.1511039065,0.0,1.0
2017-04-06,4.929,4.9499,4.9,4.9,9440,2.1281046266777,2.13712823931669,2.11558382445136,2.11558382445136,21864.4137213498,0.0,1.0
2017-04-07,4.9,4.93,4.81,4.92,57110,2.11558382445136,2.12853637847861,2.0767261623696,2.12421886046952,132275.070723124,0.0,1.0
2017-04-10,4.95,4.96,4.91,4.91,11436,2.13717141449678,2.14148893250586,2.11990134246044,2.11990134246044,26487.4401819234,0.0,1.0
2017-04-11,4.9,4.96,4.9,4.96,23999,2.11558382445136,2.14148893250586,2.11558382445136,2.14148893250586,55585.1763663849,0.0,1.0
2017-04-12,4.91,4.9222,4.9038,4.91,4314,2.11990134246044,2.12516871443152,2.11722448129481,2.11990134246044,9991.85177901517,0.0,1.0
2017-04-13,4.9,4.92,4.88,4.91,22087,2.11558382445136,2.12421886046952,2.10694878843319,2.11990134246044,51156.7061296031,0.0,1.0
2017-04-17,4.99,5.07,4.91,4.96,66845,2.15444148653312,2.18898163060579,2.11990134246044,2.14148893250586,154822.747373266,0.0,1.0
2017-04-18,4.95,5.0,4.95,5.0,48949,2.13717141449678,2.1587590045422,2.13717141449678,2.1587590045422,113373.007123554,0.0,1.0
2017-04-19,4.9511,4.9932,4.94,4.96,20491,2.13764634147778,2.15582309229602,2.13285389648769,2.14148893250586,47460.1378775613,0.0,1.0
2017-04-20,4.9908,5.01,4.95,4.95,17795,2.15478688797384,2.16307652255128,2.13717141449678,2.13717141449678,41215.8095520573,0.0,1.0
2017-04-21,5.01,5.03,4.996,4.996,5627,2.16307652255128,2.17171155856945,2.15703199733857,2.15703199733857,13032.9508485207,0.0,1.0
2017-04-24,4.97,5.01,4.94,4.99,79643,2.14580645051495,2.16307652255128,2.13285389648769,2.15444148653312,184464.77775524,0.0,1.0
2017-04-25,4.99,5.0217,4.97,5.0,27326,2.15444148653312,2.16812801862191,2.14580645051495,2.1587590045422,63290.9925158479,0.0,1.0
2017-04-26,5.01,5.0399,4.98,4.98,21506,2.16307652255128,2.17598590139845,2.15012396852403,2.15012396852403,49811.0255817109,0.0,1.0
2017-04-27,5.08,5.08,5.0147,5.06,34599,2.19329914861488,2.19329914861488,2.16510575601555,2.18466411259671,80136.3188924769,0.0,1.0
2017-04-28,5.03,5.16,5.03,5.04,23691,2.17171155856945,2.22783929268755,2.17171155856945,2.17602907657854,54871.8035458157,0.0,1.0
2017-05-01,5.09,5.099,4.99,4.99,20579,2.19761666662396,2.20150243283214,2.15444148653312,2.15444148653312,47663.9586834384,0.0,1.0
2017-05-02,5.07,5.12,5.05,5.11,23358,2.18898163060579,2.21056922065121,2.18034659458762,2.20625170264213,54100.5270872129,0.0,1.0
2017-05-03,5.0583,5.06,5.04,5.04,14387,2.18393013453516,2.18466411259671,2.17602907657854,2.17602907657854,33322.3856153666,0.0,1.0
2017-05-04,5.01,5.07,5.0,5.07,24690,2.16307652255128,2.18898163060579,2.1587590045422,2.18898163060579,57185.6329216238,0.0,1.0
2017-05-05,5.08,5.09,5.01,5.07,15194,2.19329914861488,2.19761666662396,2.16307652255128,2.18898163060579,35191.5150510793,0.0,1.0
2017-05-08,5.07,5.11,5.03,5.11,9177,2.18898163060579,2.20625170264213,2.17171155856945,2.20625170264213,21255.2674492402,0.0,1.0
2017-05-09,5.09,5.13,5.06,5.07,19966,2.19761666662396,2.2148867386603,2.18466411259671,2.18898163060579,46244.1614788634,0.0,1.0
2017-05-10,5.0961,5.1526,5.07,5.13,17639,2.2002503526095,2.22464432936083,2.18898163060579,2.2148867386603,40854.4908507299,0.0,1.0
2017-05-11,5.1001,5.13,5.08,5.13,21297,2.20197735981314,2.2148867386603,2.19329914861488,2.2148867386603,49326.9511677528,0.0,1.0
2017-05-12,5.0592,5.14,5.04,5.14,24701,2.18431871115598,2.21920425666938,2.17602907657854,2.21920425666938,57211.1105223583,0.0,1.0
2017-05-15,5.12,5.12,5.06,5.09,20339,2.21056922065121,2.21056922065121,2.18466411259671,2.19761666662396,47108.0837583194,0.0,1.0
2017-05-16,5.11,5.14,5.0877,5.14,28749,2.20625170264213,2.21920425666938,2.19662363748187,2.21920425666938,66586.8675926998,0.0,1.0
2017-05-17,5.0001,5.1,5.0,5.1,21498,2.15880217972229,2.20193418463304,2.1587590045422,2.20193418463304,49792.4964175402,0.0,1.0
2017-05-18,5.04,5.04,4.98,5.02,33103,2.17602907657854,2.17602907657854,2.15012396852403,2.16739404056037,76671.3651925681,0.0,1.0
2017-05-19,5.04,5.07,5.03,5.05,15260,2.17602907657854,2.18898163060579,2.17171155856945,2.18034659458762,35344.3806554871,0.0,1.0
2017-05-22,5.11,5.13,5.07,5.11,30485,2.20625170264213,2.2148867386603,2.18898163060579,2.20625170264213,70607.6962177277,0.0,1.0
2017-05-23,5.08,5.12,5.0704,5.12,17041,2.19329914861488,2.21056922065121,2.18915433132615,2.21056922065121,39469.4358289748,0.0,1.0
2017-05-24,5.15,5.169,5.09,5.1123,20068,2.22352177467847,2.23172505889573,2.19761666662396,2.20724473178422,46480.408322039,0.0,1.0
2017-05-25,5.15,5.16,5.12,5.16,75566,2.22352177467847,2.22783929268755,2.21056922065121,2.22783929268755,175021.85246478,0.0,1.0
2017-05-26,5.16,5.189,5.1,5.14,16931,2.22783929268755,2.2403600949139,2.20193418463304,2.21920425666938,39214.6598216286,0.0,1.0
2017-05-30,5.15,5.19,5.1087,5.19,6887,2.22352177467847,2.2407918467148,2.20569042530095,2.2407918467148,15951.2942053958,0.0,1.0
2017-05-31,5.08,5.1738,5.08,5.12,36053,2.19329914861488,2.23379746754009,2.19329914861488,2.21056922065121,83503.9944804898,0.0,1.0
2017-06-01,5.1399,5.14,5.11,5.13,26328,2.21916108148929,2.21920425666938,2.20625170264213,2.2148867386603,60979.4792855613,0.0,1.0
2017-06-02,5.15,5.19,5.05,5.17,35017,2.22352177467847,2.2407918467148,2.18034659458762,2.23215681069663,81104.4677203926,0.0,1.0
2017-06-05,5.18,5.205,5.1562,5.19,39268,2.23647432870572,2.24726812372843,2.2261986358441,2.2407918467148,90950.4023315641,0.0,1.0
2017-06-06,5.17,5.25,5.14,5.25,28239,2.23215681069663,2.26669695476931,2.21920425666938,2.26669695476931,65405.633376822,0.0,1.0
2017-06-07,5.21,5.24,5.1501,5.24,28401,2.24942688273297,2.26237943676023,2.22356494985856,2.26237943676023,65780.8489512773,0.0,1.0
2017-06-08,5.24,5.24,5.17,5.1823,12684,2.26237943676023,2.26237943676023,2.23215681069663,2.23746735784781,29377.9897925425,0.0,1.0
2017-06-09,5.23,5.28,5.19,5.2343,30005,2.25806191875114,2.27964950879656,2.2407918467148,2.25991845149505,69495.9463674897,0.0,1.0
2017-06-12,5.16,5.25,5.14,5.25,17884,2.22783929268755,2.26669695476931,2.21920425666938,2.26669695476931,41421.9465034556,0.0,1.0
2017-06-13,5.22,5.23,5.1917,5.23,15278,2.25374440074206,2.25806191875114,2.24152582477635,2.25806191875114,35386.071274871,0.0,1.0
2017-06-14,5.13,5.15,5.0787,5.14,19963,2.26669695476931,2.2755339799341,2.24402998522162,2.27111546735171,45180.3624584755,0.12,1.0
2017-06-15,5.0611,5.12,5.05,5.12,18420,2.2362534030766,2.26227844218691,2.23134885411014,2.26227844218691,41688.2370628221,0.0,1.0
2017-06-16,5.0668,5.0668,5.01,5.03,22600,2.23877195524856,2.23877195524856,2.21367480378055,2.22251182894535,51148.4341813128,0.0,1.0
2017-06-19,5.16,5.25,5.0813,5.0813,38403,2.2799524925165,2.31971910575807,2.24517879849304,2.24517879849304,86913.863622343,0.0,1.0
2017-06-20,5.1,5.2,5.1,5.2,29501,2.25344141702212,2.29762654284608,2.25344141702212,2.29762654284608,66766.8122470313,0.0,1.0
2017-06-21,5.09,5.14,5.0777,5.0777,28582,2.24902290443972,2.27111546735171,2.24358813396338,2.24358813396338,64686.9268039948,0.0,1.0
2017-06-22,5.16,5.16,5.07,5.14,20260,2.2799524925165,2.2799524925165,2.24018587927493,2.27111546735171,45852.5343589998,0.0,1.0
2017-06-23,5.14,5.2386,5.07,5.21,34931,2.27111546735171,2.31468200141413,2.24018587927493,2.30204505542848,79056.0156808598,0.0,1.0
2017-06-26,5.1699,5.25,5.12,5.12,87258,2.28432681997307,2.31971910575807,2.26227844218691,2.26227844218691,197482.746451017,0.0,1.0
2017-06-27,5.15,5.24,5.13,5.13,66674,2.2755339799341,2.31530059317567,2.26669695476931,2.26669695476931,150896.933655082,0.0,1.0
2017-06-28,5.17,5.25,5.12,5.15,81477,2.2843710050989,2.31971910575807,2.26227844218691,2.2755339799341,184399.158043841,0.0,1.0
2017-06-29,5.09,5.1923,5.08,5.1923,29610,2.24902290443972,2.29422428815764,2.24460439185733,2.29422428815764,67013.5015977289,0.0,1.0
2017-06-30,5.16,5.18,5.12,5.13,20537,2.2799524925165,2.28878951768129,2.26227844218691,2.26669695476931,46479.4421584787,0.0,1.0
2017-07-03,5.12,5.24,5.12,5.14,6861,2.26227844218691,2.31530059317567,2.26227844218691,2.27111546735171,15527.8498636277,0.0,1.0
2017-07-05,5.1368,5.17,5.12,5.13,14224,2.26970154332534,2.2843710050989,2.26227844218691,2.26669695476931,32191.8286634952,0.0,1.0
2017-07-06,5.16,5.1901,5.0981,5.19,29817,2.2799524925165,2.29325221538951,2.25260189963147,2.29320803026369,67481.9850435487,0.0,1.0
2017-07-07,5.16,5.16,5.14,5.15,20034,2.2799524925165,2.2799524925165,2.27111546735171,2.2755339799341,45341.0500171867,0.0,1.0
2017-07-10,5.16,5.1899,5.1485,5.18,3869,2.2799524925165,2.29316384513786,2.27487120304674,2.28878951768129,8756.34034723446,0.0,1.0
2017-07-11,5.2,5.2,5.17,5.19,5592,2.29762654284608,2.29762654284608,2.2843710050989,2.29320803026369,12655.8426522965,0.0,1.0
2017-07-12,5.2,5.25,5.17,5.25,66008,2.29762654284608,2.31971910575807,2.2843710050989,2.31971910575807,149389.63909027,0.0,1.0
2017-07-13,5.13,5.21,5.13,5.21,20220,2.26669695476931,2.30204505542848,2.26669695476931,2.30204505542848,45762.006156909,0.0,1.0
2017-07-14,5.168,5.24,5.16,5.17,40518,2.28348730258242,2.31530059317567,2.2799524925165,2.2843710050989,91700.5423078949,0.0,1.0
2017-07-17,5.19,5.25,5.19,5.22,29737,2.29320803026369,2.31971910575807,2.29320803026369,2.30646356801088,67300.928639367,0.0,1.0
2017-07-18,5.26,5.28,5.19,5.2,19618,2.32413761834046,2.33297464350525,2.29320803026369,2.29762654284608,44399.5567154422,0.0,1.0
2017-07-19,5.24,5.285,5.22,5.23,28133,2.31530059317567,2.33518389979645,2.30646356801088,2.31088208059327,63670.7477355252,0.0,1.0
2017-07-20,5.3,5.35,5.23,5.23,20499,2.34181166867005,2.36390423158203,2.31088208059327,2.31088208059327,46393.4403664924,0.0,1.0
2017-07-21,5.3099,5.36,5.28,5.36,14486,2.34618599612662,2.36832274416443,2.33297464350525,2.36832274416443,32784.7883871901,0.0,1.0
2017-07-24,5.27,5.35,5.27,5.35,41732,2.32855613092286,2.36390423158203,2.32855613092286,2.36390423158203,94448.0732413513,0.0,1.0
2017-07-25,5.33,5.36,5.28,5.35,43316,2.35506720641724,2.36832274416443,2.33297464350525,2.36390423158203,98032.9900441477,0.0,1.0
2017-07-26,5.24,5.36,5.2,5.36,34034,2.31530059317567,2.36832274416443,2.29762654284608,2.36832274416443,77025.9207489733,0.0,1.0
2017-07-27,5.27,5.32,5.26,5.32,19647,2.32855613092286,2.35064869383484,2.32413761834046,2.35064869383484,44465.189661958,0.0,1.0
2017-07-28,5.33,5.34,5.23,5.23,27351,2.35506720641724,2.35948571899963,2.31088208059327,2.31088208059327,61900.9213846496,0.0,1.0
2017-07-31,5.3499,5.4,5.33,5.34,24825,2.3638600464562,2.38599679449401,2.35506720641724,2.35948571899963,56184.0654226146,0.0,1.0
2017-08-01,5.37,5.37,5.33,5.365,20643,2.37274125674682,2.37274125674682,2.35506720641724,2.37053200045562,46719.3418940194,0.0,1.0
2017-08-02,5.27,5.42,5.23,5.35,41479,2.32855613092286,2.3948338196588,2.31088208059327,2.36390423158203,93875.4823631269,0.0,1.0
2017-08-03,5.23,5.3,5.23,5.2677,18459,2.31088208059327,2.34181166867005,2.31088208059327,2.32753987302891,41776.5020598607,0.0,1.0
2017-08-04,5.28,5.31,5.25,5.31,28284,2.33297464350525,2.34623018125244,2.31971910575807,2.34623018125244,64012.4916984182,0.0,1.0
2017-08-07,5.27,5.31,5.231,5.31,56730,2.32855613092286,2.34623018125244,2.31132393185151,2.34623018125244,128391.622615304,0.0,1.0
2017-08-08,5.2911,5.31,5.25,5.25,25180,2.33787919247171,2.34623018125244,2.31971910575807,2.31971910575807,56987.5032161706,0.0,1.0
2017-08-09,5.17,5.28,5.15,5.28,26362,2.2843710050989,2.33297464350525,2.2755339799341,2.33297464350525,59662.6115879541,0.0,1.0
2017-08-10,5.02,5.16,5.02,5.13,19212,2.21809331636295,2.2799524925165,2.21809331636295,2.26669695476931,43480.6954642203,0.0,1.0
2017-08-11,4.91,5.03,4.91,4.93,77850,2.16948967795659,2.22251182894535,2.16948967795659,2.17832670312138,176190.513319256,0.0,1.0
2017-08-14,5.09,5.13,5.0,5.01,16813,2.24902290443972,2.26669695476931,2.20925629119816,2.21367480378055,38051.2665438235,0.0,1.0
2017-08-15,5.05,5.17,5.05,5.14,51905,2.23134885411014,2.2843710050989,2.23134885411014,2.27111546735171,117471.658238099,0.0,1.0
2017-08-16,5.17,5.24,5.05,5.05,41800,2.2843710050989,2.31530059317567,2.23134885411014,2.23134885411014,94601.9711849056,0.0,1.0
2017-08-17,5.17,5.2,5.13,5.15,36542,2.2843710050989,2.29762654284608,2.26669695476931,2.2755339799341,82702.0390200675,0.0,1.0
2017-08-18,5.18,5.2,5.08,5.18,22031,2.28878951768129,2.29762654284608,2.24460439185733,2.28878951768129,49860.6705065709,0.0,1.0
2017-08-21,5.11,5.16,5.09,5.152,32847,2.25785992960452,2.2799524925165,2.24902290443972,2.27641768245058,74339.4963519282,0.0,1.0
2017-08-22,5.23,5.25,5.1564,5.1622,70514,2.31088208059327,2.31971910575807,2.27836182798684,2.28092456528463,159587.6410558,0.0,1.0
2017-08-23,5.39,5.4,5.23,5.24,178918,2.38157828191161,2.38599679449401,2.31088208059327,2.31530059317567,404928.121542129,0.0,1.0
2017-08-24,5.47,5.65,5.31,5.4,233529,2.41692638257078,2.49645960905392,2.34623018125244,2.38599679449401,528524.012651672,0.0,1.0
2017-08-25,5.4511,5.579,5.4301,5.54,101425,2.40857539379006,2.4650881697189,2.39929651736702,2.44785597064756,229545.572426532,0.0,1.0
2017-08-28,5.47,5.58,5.45,5.58,106509,2.41692638257078,2.46553002097714,2.40808935740599,2.46553002097714,241051.706912276,0.0,1.0
2017-08-29,5.5001,5.57,5.4,5.52,65999,2.4302261054438,2.46111150839475,2.38599679449401,2.43901894548277,149369.270244799,0.0,1.0
2017-08-30,5.42,5.7253,5.42,5.45,107205,2.3948338196588,2.52973100879936,2.3948338196588,2.40808935740599,242626.897628656,0.0,1.0
2017-08-31,5.7,5.71,5.49,5.5,75885,2.5185521719659,2.5229706845483,2.42576340773558,2.43018192031797,171743.315391545,0.0,1.0
2017-09-01,5.81,6.06,5.61,5.7,105043,2.56715581037226,2.67761862493217,2.47878555872433,2.5185521719659,237733.848305647,0.0,1.0
2017-09-05,5.82,6.47,5.78,6.47,85186,2.57157432295466,2.85877764081042,2.55390027262507,2.85877764081042,192793.385582712,0.0,1.0
2017-09-06,6.0,6.05,5.92,6.02,53045,2.65110754943779,2.67320011234977,2.61575944877862,2.65994457460258,120051.711997687,0.0,1.0
2017-09-07,5.83,6.07,5.8,6.0,52800,2.57599283553705,2.68203713751456,2.56273729778986,2.65110754943779,119497.226759881,0.0,1.0
2017-09-08,5.72,5.8,5.66,5.8,55535,2.52738919713069,2.56273729778986,2.50087812163631,2.56273729778986,125687.092577841,0.0,1.0
2017-09-11,5.77,6.009,5.66,5.75,60185,2.54948176004267,2.65508421076195,2.50087812163631,2.54064473487788,136210.996070899,0.0,1.0
2017-09-12,5.7,5.72,5.62,5.72,60707,2.5185521719659,2.52738919713069,2.48320407130673,2.52738919713069,137392.389108184,0.0,1.0
2017-09-13,5.77,5.85,5.67,5.72,57579,2.54948176004267,2.58482986070184,2.50529663421871,2.52738919713069,130313.083704682,0.0,1.0
2017-09-14,5.72,5.88,5.59,5.59,45337,2.58041134811945,2.65259068652838,2.52176563566219,2.52176563566219,100498.565931743,0.12,1.0
2017-09-15,5.79,5.82,5.65,5.82,38432,2.61198980867336,2.62552343462503,2.54883288756554,2.62552343462503,85192.2466393617,0.0,1.0
2017-09-18,5.65,5.82,5.62,5.82,35832,2.54883288756554,2.62552343462503,2.53529926161386,2.62552343462503,79428.8244583058,0.0,1.0
2017-09-19,5.73,5.8787,5.6,5.63,57396,2.58492255677001,2.65200422940381,2.52627684431275,2.53981047026442,127229.761347648,0.0,1.0
2017-09-20,5.51,5.89,5.5,5.88,61441,2.48567596645772,2.65710189517894,2.48116475780716,2.65259068652838,136196.316240868,0.0,1.0
2017-09-21,5.59,5.66,5.5401,5.6,27192,2.52176563566219,2.5533440962161,2.4992547044959,2.52627684431275,60276.5292104893,0.0,1.0
2017-09-22,5.76,5.7738,5.5312,5.68,28906,2.59845618272168,2.60468165065945,2.4952397287969,2.56236651351721,64075.9544483085,0.0,1.0
2017-09-25,5.87,5.895,5.73,5.74,54726,2.64807947787783,2.65935749950422,2.58492255677001,2.58943376542057,121311.170107871,0.0,1.0
2017-09-26,5.9,5.92,5.77,5.91,20321,2.6616131038295,2.67063552113062,2.60296739137224,2.66612431248006,45045.5777466296,0.0,1.0
2017-09-27,5.63,5.93,5.56,5.93,43030,2.53981047026442,2.67514672978118,2.50823200971051,2.67514672978118,95384.6370964753,0.0,1.0
2017-09-28,5.671,5.7489,5.67,5.72,17368,2.55830642573171,2.59344874111956,2.55785530486666,2.58041134811945,38499.6601694535,0.0,1.0
2017-09-29,5.77,5.83,5.77,5.83,6913,2.60296739137224,2.63003464327559,2.60296739137224,2.63003464327559,15324.0528990921,0.0,1.0
2017-10-02,5.8,5.85,5.7686,5.85,13272,2.61650101732392,2.63905706057671,2.60233582216116,2.63905706057671,29420.0535334515,0.0,1.0
2017-10-03,5.8032,5.85,5.7731,5.85,21945,2.6179446040921,2.63905706057671,2.60436586605391,2.63905706057671,48645.4999089506,0.0,1.0
2017-10-04,5.86,5.91,5.8,5.8,19355,2.64356826922727,2.66612431248006,2.61650101732392,2.61650101732392,42904.2447362834,0.0,1.0
2017-10-05,5.95,5.96,5.87,5.9,23438,2.68416914708229,2.68868035573285,2.64807947787783,2.6616131038295,51955.0342613802,0.0,1.0
2017-10-06,5.861,6.01,5.861,5.912,18304,2.64401939009232,2.71123639898564,2.64401939009232,2.66702655421017,40574.4921546336,0.0,1.0
2017-10-09,5.801,5.9,5.801,5.9,17717,2.61695213818897,2.6616131038295,2.61695213818897,2.6616131038295,39273.2887622183,0.0,1.0
2017-10-10,5.772,5.85,5.77,5.85,20385,2.60386963310235,2.63905706057671,2.60296739137224,2.63905706057671,45187.4466003172,0.0,1.0
2017-10-11,5.72,5.78,5.68,5.7625,14834,2.58041134811945,2.6074786000228,2.56236651351721,2.59958398488432,32882.5402437628,0.0,1.0
2017-10-12,5.74,5.74,5.6,5.68,47778,2.58943376542057,2.58943376542057,2.52627684431275,2.56236651351721,105909.532679419,0.0,1.0
2017-10-13,5.58,5.67,5.57,5.66,22917,2.51725442701163,2.55785530486666,2.51274321836107,2.5533440962161,50800.1331243301,0.0,1.0
2017-10-16,5.5883,5.71,5.5883,5.59,25088,2.52099873019159,2.57590013946889,2.52099873019159,2.52176563566219,55612.5906455118,0.0,1.0
2017-10-17,5.6,5.75,5.6,5.75,25114,2.52627684431275,2.59394497407112,2.52627684431275,2.59394497407112,55670.2248673222,0.0,1.0
2017-10-18,5.82,5.83,5.59,5.81,44508,2.62552343462503,2.63003464327559,2.52176563566219,2.62101222597447,98660.9209363218,0.0,1.0
2017-10-19,5.9043,5.9043,5.6896,5.6896,38011,2.66355292354924,2.66355292354924,2.56669727382175,2.56669727382175,84259.0155861985,0.0,1.0
2017-10-20,5.82,5.95,5.77,5.9,31897,2.62552343462503,2.68416914708229,2.60296739137224,2.6616131038295,70706.1066573617,0.0,1.0
2017-10-23,5.8748,5.99,5.8,5.99,18902,2.65024485803009,2.70221398168453,2.61650101732392,2.70221398168453,41900.0792562765,0.0,1.0
2017-10-24,5.64,5.82,5.58,5.82,60095,2.54432167891498,2.62552343462503,2.51725442701163,2.62552343462503,133212.636911752,0.0,1.0
2017-10-25,5.716,5.84,5.64,5.64,27735,2.57860686465923,2.63454585192615,2.54432167891498,2.54432167891498,61480.1977659943,0.0,1.0
2017-10-26,5.63,5.72,5.63,5.6907,17845,2.53981047026442,2.58041134811945,2.53981047026442,2.56719350677331,39557.0264695934,0.0,1.0
2017-10-27,5.66,5.74,5.63,5.74,9288,2.5533440962161,2.58943376542057,2.53981047026442,2.58943376542057,20588.7173914028,0.0,1.0
2017-10-30,5.62,5.71,5.59,5.71,18080,2.53529926161386,2.57590013946889,2.52176563566219,2.57590013946889,40077.9511667273,0.0,1.0
2017-10-31,5.739,5.81,5.6513,5.6682,24085,2.58898264455551,2.62101222597447,2.54941934469011,2.55704328730956,53389.2397041275,0.0,1.0
2017-11-01,5.7328,5.85,5.7,5.85,17365,2.58618569519216,2.63905706057671,2.57138893081833,2.63905706057671,38493.0100669369,0.0,1.0
2017-11-02,5.73,5.94,5.711,5.94,28491,2.58492255677001,2.67965793843174,2.57635126033395,2.67965793843174,63156.0236001783,0.0,1.0
2017-11-03,5.69,5.92,5.69,5.92,60512,2.56687772216777,2.67063552113062,2.56687772216777,2.67063552113062,134137.00116156,0.0,1.0
2017-11-06,5.9,5.9,5.8,5.89,27218,2.6616131038295,2.6616131038295,2.61650101732392,2.65710189517894,60334.1634322999,0.0,1.0
2017-11-07,5.96,5.99,5.8801,5.9,19409,2.68868035573285,2.70221398168453,2.65263579861489,2.6616131038295,43023.9465815824,0.0,1.0
2017-11-08,6.01,6.06,5.95,5.9607,31804,2.71123639898564,2.73379244223844,2.68416914708229,2.68899614033839,70499.953479347,0.0,1.0
2017-11-09,6.0419,6.0599,5.9882,5.9882,34819,2.72562715458093,2.73374733015193,2.70140196412743,2.70140196412743,77183.3065085328,0.0,1.0
2017-11-10,5.9,6.02,5.9,5.96,12662,2.6616131038295,2.7157476076362,2.6616131038295,2.68868035573285,28067.8660217423,0.0,1.0
2017-11-13,5.74,5.9725,5.7111,5.8959,9250,2.58943376542057,2.69431936654605,2.57639637242045,2.65976350828277,20504.4827595258,0.0,1.0
2017-11-14,5.87,5.88,5.59,5.7,60429,2.64807947787783,2.65259068652838,2.52176563566219,2.57138893081833,133953.014991933,0.0,1.0
2017-11-15,5.7,6.0,5.642,5.9,22606,2.57138893081833,2.70672519033509,2.54522392064509,2.6616131038295,50110.7391634423,0.0,1.0
2017-11-16,5.6684,5.7259,5.65,5.7259,15045,2.55713351148257,2.58307296122328,2.54883288756554,2.58307296122328,33350.2641207638,0.0,1.0
2017-11-17,5.66,5.6936,5.65,5.65,12011,2.5533440962161,2.56850175728197,2.54883288756554,2.54883288756554,26624.7937756394,0.0,1.0
2017-11-20,5.62,5.77,5.62,5.72,21242,2.53529926161386,2.60296739137224,2.53529926161386,2.58041134811945,47087.1592192268,0.0,1.0
2017-11-21,5.65,5.889,5.59,5.69,28344,2.54883288756554,2.65665077431389,2.52176563566219,2.56687772216777,62830.1685768648,0.0,1.0
2017-11-22,5.73,5.82,5.66,5.74,21452,2.58492255677001,2.62552343462503,2.5533440962161,2.58943376542057,47552.6663953889,0.0,1.0
2017-11-24,5.75,5.88,5.75,5.88,6941,2.59394497407112,2.65259068652838,2.59394497407112,2.65259068652838,15386.1205225804,0.0,1.0
2017-11-27,5.7484,5.7976,5.7007,5.7007,17288,2.59322318068703,2.61541832724778,2.57170471542387,2.57170471542387,38322.3241023441,0.0,1.0
2017-11-28,5.94,5.9906,5.8237,5.8268,36975,2.67965793843174,2.70248465420356,2.62719258182574,2.62859105650741,81962.5135171314,0.0,1.0
2017-11-29,5.88,5.95,5.88,5.93,16753,2.65259068652838,2.68416914708229,2.65259068652838,2.67514672978118,37136.3891535499,0.0,1.0
2017-11-30,5.79,5.98,5.79,5.95,28012,2.61198980867336,2.69770277303397,2.61198980867336,2.68416914708229,62094.2238983607,0.0,1.0
2017-12-01,5.76,5.8,5.74,5.74,26113,2.59845618272168,2.61650101732392,2.58943376542057,2.58943376542057,57884.7090053511,0.0,1.0
2017-12-04,5.95,5.98,5.76,5.76,45268,2.68416914708229,2.69770277303397,2.59845618272168,2.59845618272168,100345.613573861,0.0,1.0
2017-12-05,5.82,5.97,5.78,5.97,25301,2.62552343462503,2.69319156438341,2.6074786000228,2.69319156438341,56084.7479241906,0.0,1.0
2017-12-06,5.84,5.869,5.7762,5.78,22318,2.63454585192615,2.64762835701277,2.60576434073559,2.6074786000228,49472.3293218483,0.0,1.0
2017-12-07,5.65,5.8107,5.61,5.8107,29859,2.60296739137224,2.67700223381357,2.58453930364571,2.67700223381357,64811.9337027355,0.12,1.0
2017-12-08,5.6,5.73,5.59,5.65,24742,2.57993228171408,2.6398235668253,2.57532525978245,2.60296739137224,53704.9755073204,0.0,1.0
2017-12-11,5.66,5.74,5.6,5.6,18690,2.60757441330387,2.64443058875693,2.57993228171408,2.57993228171408,40568.5066781918,0.0,1.0
2017-12-12,5.78,5.85,5.63,5.63,39846,2.66285867648346,2.69510783000489,2.59375334750898,2.59375334750898,86489.7119903278,0.0,1.0
2017-12-13,5.7,5.85,5.69,5.78,22617,2.6260025010304,2.69510783000489,2.62139547909877,2.66285867648346,49092.4513397893,0.0,1.0
2017-12-14,5.78,5.83,5.68,5.68,21398,2.66285867648346,2.68589378614162,2.61678845716714,2.61678845716714,46446.4904173326,0.0,1.0
2017-12-15,5.81,5.95,5.72,5.9,46408,2.67667974227836,2.74117804932121,2.63521654489367,2.71814293966305,100733.186619664,0.0,1.0
2017-12-18,5.71,5.85,5.71,5.8,32460,2.63060952296203,2.69510783000489,2.63060952296203,2.67207272034672,70457.6632837937,0.0,1.0
2017-12-19,5.72,5.88,5.71,5.72,19156,2.63521654489367,2.70892889579978,2.63060952296203,2.63521654489367,41580.0060956361,0.0,1.0
2017-12-20,5.86,5.91,5.74,5.78,16066,2.69971485193652,2.72274996159468,2.64443058875693,2.66285867648346,34872.8533061438,0.0,1.0
2017-12-21,5.81,5.89,5.73,5.84,12156,2.67667974227836,2.71353591773142,2.6398235668253,2.69050080807325,26385.8088378865,0.0,1.0
2017-12-22,5.91,5.95,5.89,5.95,31433,2.72274996159468,2.74117804932121,2.71353591773142,2.74117804932121,68228.4574861209,0.0,1.0
2017-12-26,5.91,5.92,5.78,5.91,18674,2.72274996159468,2.72735698352631,2.66285867648346,2.72274996159468,40533.7770844597,0.0,1.0
2017-12-27,5.91,5.91,5.76,5.84,8328,2.72274996159468,2.72274996159468,2.6536446326202,2.69050080807325,18076.7535375056,0.0,1.0
2017-12-28,5.79,5.86,5.72,5.82,10281,2.66746569841509,2.69971485193652,2.63521654489367,2.68128676420999,22315.9345724178,0.0,1.0
2017-12-29,5.9,5.9,5.83,5.83,1906,2.71814293966305,2.71814293966305,2.68589378614162,2.68589378614162,4137.16285332442,0.0,1.0
2018-01-02,5.9,5.9,5.85,5.9,21110,2.71814293966305,2.71814293966305,2.69510783000489,2.71814293966305,45821.3577301566,0.0,1.0
2018-01-03,5.85,5.9,5.83,5.9,7930,2.69510783000489,2.71814293966305,2.68589378614162,2.71814293966305,17212.8548934221,0.0,1.0
2018-01-04,5.9,5.9,5.86,5.86,7686,2.71814293966305,2.71814293966305,2.69971485193652,2.69971485193652,16683.2285890092,0.0,1.0
2018-01-05,5.8965,5.9,5.8163,5.9,12214,2.71653048198698,2.71814293966305,2.67958216609529,2.71814293966305,26511.7036151649,0.0,1.0
2018-01-08,5.93,5.94,5.88,5.89,14678,2.73196400545794,2.73657102738958,2.70892889579978,2.71353591773142,31860.0610498929,0.0,1.0
2018-01-09,5.94,5.94,5.89,5.93,10103,2.73657102738958,2.73657102738958,2.71353591773142,2.73196400545794,21929.5678421493,0.0,1.0
2018-01-10,5.76,5.94,5.75,5.93,46208,2.6536446326202,2.73657102738958,2.64903761068856,2.73196400545794,100299.066698014,0.0,1.0
2018-01-11,5.81,5.86,5.78,5.82,21127,2.67667974227836,2.69971485193652,2.66285867648346,2.68128676420999,45858.2579234968,0.0,1.0
2018-01-12,5.81,5.85,5.81,5.85,23826,2.67667974227836,2.69510783000489,2.67667974227836,2.69510783000489,51716.7062661634,0.0,1.0
2018-01-16,5.82,5.97,5.82,5.97,8445,2.68128676420999,2.75039209318447,2.68128676420999,2.75039209318447,18330.7136916709,0.0,1.0
2018-01-17,5.82,5.82,5.8,5.82,11746,2.68128676420999,2.68128676420999,2.67207272034672,2.68128676420999,25495.862998504,0.0,1.0
2018-01-18,5.86,5.88,5.8,5.8,17322,2.69971485193652,2.70892889579978,2.67207272034672,2.67207272034672,37599.1264141058,0.0,1.0
2018-01-19,5.81,5.97,5.8,5.97,13794,2.67667974227836,2.75039209318447,2.67207272034672,2.75039209318447,29941.2509961999,0.0,1.0
2018-01-22,5.87,5.89,5.81,5.82,13080,2.70432187386815,2.71353591773142,2.67667974227836,2.68128676420999,28391.4428759095,0.0,1.0
2018-01-23,5.9,5.94,5.87,5.94,11736,2.71814293966305,2.73657102738958,2.70432187386815,2.73657102738958,25474.1570024215,0.0,1.0
2018-01-24,5.98,6.0,5.95,6.0,15218,2.75499911511611,2.76421315897937,2.74117804932121,2.76421315897937,33032.1848383478,0.0,1.0
2018-01-25,5.93,6.0,5.92,6.0,24914,2.73196400545794,2.76421315897937,2.72735698352631,2.76421315897937,54078.3186399395,0.0,1.0
2018-01-26,6.01,6.02,5.96,5.97,17605,2.768820180911,2.77342720284263,2.74578507125284,2.75039209318447,38213.4061032405,0.0,1.0
2018-01-29,5.91,5.98,5.9,5.93,10871,2.72274996159468,2.75499911511611,2.71814293966305,2.73196400545794,23596.5883412853,0.0,1.0
2018-01-30,5.91,6.03,5.85,5.92,14361,2.72274996159468,2.77803422477427,2.69510783000489,2.72735698352631,31171.9809740776,0.0,1.0
2018-01-31,5.95,6.02,5.89,5.89,12531,2.74117804932121,2.77342720284263,2.71353591773142,2.71353591773142,27199.7836909802,0.0,1.0
2018-02-01,6.04,6.04,5.97,6.0,20176,2.7826412467059,2.7826412467059,2.75039209318447,2.76421315897937,43794.0176960511,0.0,1.0
2018-02-02,5.95,6.01,5.94,5.97,19152,2.74117804932121,2.768820180911,2.73657102738958,2.75039209318447,41571.3236972032,0.0,1.0
2018-02-05,5.75,5.95,5.75,5.94,38110,2.64903761068856,2.74117804932121,2.64903761068856,2.73657102738958,82721.551070406,0.0,1.0
2018-02-06,5.7,5.75,5.61,5.7,48497,2.6260025010304,2.64903761068856,2.58453930364571,2.6260025010304,105267.569201298,0.0,1.0
2018-02-07,5.88,5.89,5.75,5.88,12466,2.70892889579978,2.71353591773142,2.64903761068856,2.70892889579978,27058.694716444,0.0,1.0
2018-02-08,5.81,5.81,5.78,5.78,1130,2.67667974227836,2.67667974227836,2.66285867648346,2.66285867648346,2452.77755732245,0.0,1.0
2018-02-09,5.78,5.79,5.62,5.79,14672,2.66285867648346,2.66746569841509,2.58914632557734,2.66746569841509,31847.0374522434,0.0,1.0
2018-02-12,5.7,5.8,5.64,5.8,10410,2.6260025010304,2.67207272034672,2.59836036944061,2.67207272034672,22595.9419218821,0.0,1.0
2018-02-13,5.64,5.77,5.64,5.7,9015,2.59836036944061,2.65825165455183,2.59836036944061,2.6260025010304,19567.9554683734,0.0,1.0
2018-02-14,5.77,5.78,5.7,5.7,13864,2.65825165455183,2.66285867648346,2.6260025010304,2.6260025010304,30093.1929687774,0.0,1.0
2018-02-15,5.67,5.79,5.6,5.79,35927,2.61218143523551,2.66746569841509,2.57993228171408,2.66746569841509,77983.1321255961,0.0,1.0
2018-02-16,5.77,5.77,5.66,5.66,13574,2.65825165455183,2.65825165455183,2.60757441330387,2.60757441330387,29463.7190823849,0.0,1.0
2018-02-20,5.76,5.83,5.69,5.83,14817,2.6536446326202,2.68589378614162,2.62139547909877,2.68589378614162,32161.7743954396,0.0,1.0
2018-02-21,5.79,5.82,5.65,5.68,13189,2.66746569841509,2.68128676420999,2.60296739137224,2.61678845716714,28628.0382332087,0.0,1.0
2018-02-22,5.68,5.8685,5.63,5.8685,21941,2.61678845716714,2.70363082057841,2.59375334750898,2.70363082057841,47625.1260046123,0.0,1.0
2018-02-23,5.66,5.68,5.64,5.67,28258,2.60757441330387,2.61678845716714,2.59836036944061,2.61218143523551,61336.8037299274,0.0,1.0
2018-02-26,5.85,5.85,5.67,5.78,38435,2.69510783000489,2.69510783000489,2.61218143523551,2.66285867648346,83426.995943087,0.0,1.0
2018-02-27,5.76,5.88,5.7,5.88,16359,2.6536446326202,2.70892889579978,2.6260025010304,2.70892889579978,35508.838991361,0.0,1.0
2018-02-28,5.75,5.84,5.75,5.82,6083,2.64903761068856,2.69050080807325,2.64903761068856,2.68128676420999,13203.7574169845,0.0,1.0
2018-03-01,5.68,5.81,5.66,5.75,15207,2.61678845716714,2.67667974227836,2.60757441330387,2.64903761068856,33008.3082426571,0.0,1.0
2018-03-02,5.68,5.78,5.57,5.71,27748,2.61678845716714,2.66285867648346,2.56611121591918,2.63060952296203,60229.7979297198,0.0,1.0
2018-03-05,5.68,5.72,5.63,5.63,19944,2.61678845716714,2.63521654489367,2.59375334750898,2.59375334750898,43290.4385869371,0.0,1.0
2018-03-06,5.71,5.77,5.66,5.7,11763,2.63060952296203,2.65825165455183,2.60757441330387,2.6260025010304,25532.7631918443,0.0,1.0
2018-03-07,5.76,5.8,5.69,5.73,29522,2.6536446326202,2.67207272034672,2.62139547909877,2.6398235668253,64080.4416347551,0.0,1.0
2018-03-08,5.78,5.78,5.75,5.75,8560,2.66285867648346,2.66285867648346,2.64903761068856,2.64903761068856,18580.3326466196,0.0,1.0
2018-03-09,5.9,5.92,5.78,5.84,24607,2.71814293966305,2.72735698352631,2.66285867648346,2.69050080807325,53411.9445602067,0.0,1.0
2018-03-12,5.98,5.98,5.87,5.95,35012,2.75499911511611,2.75499911511611,2.70432187386815,2.74117804932121,75997.0334840474,0.0,1.0
2018-03-13,5.94,6.0,5.94,5.98,10240,2.73657102738958,2.76421315897937,2.73657102738958,2.75499911511611,22226.9399884795,0.0,1.0
2018-03-14,5.86,5.99,5.76,5.89,18485,2.75499911511611,2.81611684292585,2.70798547833938,2.76910320614912,39318.3792349185,0.12,1.0
2018-03-15,5.71,5.8,5.71,5.75,40936,2.68447865995102,2.72679093305007,2.68447865995102,2.70328411466171,87072.6087292736,0.0,1.0
2018-03-16,5.71,5.78,5.69,5.69,19555,2.68447865995102,2.71738820569473,2.67507593259567,2.67507593259567,41594.3146301775,0.0,1.0
2018-03-19,5.93,5.95,5.67,5.77,69652,2.78790866085981,2.79731138821516,2.66567320524033,2.71268684201705,148152.759019234,0.0,1.0
2018-03-20,5.93,5.95,5.72,5.94,17232,2.78790866085981,2.79731138821516,2.68918002362869,2.79261002453749,36653.1950757975,0.0,1.0
2018-03-21,5.94,5.94,5.81,5.83,20523,2.79261002453749,2.79261002453749,2.73149229672774,2.74089502408309,43653.291698038,0.0,1.0
2018-03-22,5.88,5.97,5.83,5.91,28473,2.76440184247145,2.8067141155705,2.74089502408309,2.77850593350447,60563.2789805699,0.0,1.0
2018-03-23,5.86,5.9,5.85,5.9,45909,2.75499911511611,2.7738045698268,2.75029775143843,2.7738045698268,97650.3907111643,0.0,1.0
2018-03-26,5.83,5.89,5.67,5.89,27147,2.74089502408309,2.76910320614912,2.66567320524033,2.76910320614912,57742.8207243891,0.0,1.0
2018-03-27,5.83,5.92,5.78,5.83,33529,2.74089502408309,2.78320729718214,2.71738820569473,2.74089502408309,71317.6054837751,0.0,1.0
2018-03-28,5.75,5.81,5.73,5.75,2904,2.70328411466171,2.73149229672774,2.69388138730636,2.70328411466171,6176.93120358146,0.0,1.0
2018-03-29,5.8,5.88,5.75,5.75,16065,2.72679093305007,2.76440184247145,2.70328411466171,2.70328411466171,34170.9365652673,0.0,1.0
2018-04-02,5.74,5.86,5.71,5.86,10140,2.69858275098404,2.75499911511611,2.68447865995102,2.75499911511611,21568.2101943237,0.0,1.0
2018-04-03,5.8,5.86,5.68,5.86,14381,2.72679093305007,2.75499911511611,2.670374568918,2.75499911511611,30588.9971207662,0.0,1.0
2018-04-04,5.88,5.9,5.76,5.76,28297,2.76440184247145,2.7738045698268,2.70798547833938,2.70798547833938,60188.9195136862,0.0,1.0
2018-04-05,5.92,6.0,5.88,5.9,21193,2.78320729718214,2.82081820660352,2.76440184247145,2.7738045698268,45078.4101231068,0.0,1.0
2018-04-06,5.94,5.97,5.93,5.96,17433,2.79261002453749,2.8067141155705,2.78790866085981,2.80201275189283,37080.730603318,0.0,1.0
2018-04-09,6.0,6.04,5.89,6.04,6831,2.82081820660352,2.83962366131421,2.76910320614912,2.83962366131421,14529.8268084246,0.0,1.0
2018-04-10,6.01,6.02,5.91,5.92,24984,2.82551957028119,2.83022093395887,2.77850593350447,2.78320729718214,53142.0279580852,0.0,1.0
2018-04-11,6.02,6.04,6.01,6.01,13473,2.83022093395887,2.83962366131421,2.82551957028119,2.82551957028119,28657.6425984342,0.0,1.0
2018-04-12,6.01,6.05,5.97,5.97,16840,2.82551957028119,2.84432502499188,2.8067141155705,2.8067141155705,35819.394445011,0.0,1.0
2018-04-13,6.22,6.22,6.01,6.01,10500,2.92424820751232,2.92424820751232,2.82551957028119,2.82551957028119,22333.9454674949,0.0,1.0
2018-04-16,6.03,6.22,5.99,6.14,19927,2.83492229763654,2.92424820751232,2.81611684292585,2.88663729809094,42385.5744124545,0.0,1.0
2018-04-17,6.15,6.2,6.01,6.04,17173,2.89133866176861,2.91484548015697,2.82551957028119,2.83962366131421,36527.6995726944,0.0,1.0
2018-04-18,6.2,6.2,6.11,6.11,13217,2.91484548015697,2.91484548015697,2.87253320705792,2.87253320705792,28113.1197375125,0.0,1.0
2018-04-19,6.15,6.2,6.08,6.16,27094,2.89133866176861,2.91484548015697,2.8584291160249,2.89604002544628,57630.0874758389,0.0,1.0
2018-04-20,6.02,6.12,6.0,6.09,42430,2.83022093395887,2.87723457073559,2.82081820660352,2.86313047970257,90250.4101129343,0.0,1.0
2018-04-23,6.03,6.04,5.87,6.02,28123,2.83492229763654,2.83962366131421,2.75970047879378,2.83022093395887,59818.8141316534,0.0,1.0
2018-04-24,6.05,6.12,5.96,6.12,15529,2.84432502499188,2.87723457073559,2.80201275189283,2.87723457073559,33030.8418252124,0.0,1.0
2018-04-25,6.05,6.09,5.88,6.01,33557,2.84432502499188,2.86313047970257,2.76440184247145,2.82551957028119,71377.1626716885,0.0,1.0
2018-04-26,6.12,6.12,6.0,6.01,10615,2.87723457073559,2.87723457073559,2.82081820660352,2.82551957028119,22578.5553464247,0.0,1.0
2018-04-27,6.2,6.2,6.01,6.2,20332,2.91484548015697,2.91484548015697,2.82551957028119,2.91484548015697,43247.0265947722,0.0,1.0
2018-04-30,6.17,6.2,6.04,6.05,14136,2.90074138912395,2.91484548015697,2.83962366131421,2.84432502499188,30067.8717265247,0.0,1.0
2018-05-01,5.9,6.15,5.9,6.15,18842,2.7738045698268,2.89133866176861,2.7738045698268,2.89133866176861,40077.7333808133,0.0,1.0
2018-05-02,6.03,6.05,5.92,5.92,13923,2.83492229763654,2.84432502499188,2.78320729718214,2.78320729718214,29614.8116898983,0.0,1.0
2018-05-03,6.02,6.04,6.0,6.03,6062,2.83022093395887,2.83962366131421,2.82081820660352,2.83492229763654,12894.1311832337,0.0,1.0
2018-05-04,6.05,6.05,6.01,6.02,6096,2.84432502499188,2.84432502499188,2.82551957028119,2.83022093395887,12966.4506257,0.0,1.0
2018-05-07,6.05,6.05,5.97,6.01,17685,2.84432502499188,2.84432502499188,2.8067141155705,2.82551957028119,37616.745294538,0.0,1.0
2018-05-08,6.11,6.11,6.05,6.05,13976,2.87253320705792,2.87253320705792,2.84432502499188,2.84432502499188,29727.5449384485,0.0,1.0
2018-05-09,6.07,6.12,6.02,6.08,8219,2.85372775234723,2.87723457073559,2.83022093395887,2.8584291160249,17482.1616949849,0.0,1.0
2018-05-10,6.03,6.14,6.01,6.08,8823,2.83492229763654,2.88663729809094,2.82551957028119,2.8584291160249,18766.8953199722,0.0,1.0
2018-05-11,6.06,6.09,6.04,6.08,14544,2.84902638866956,2.86313047970257,2.83962366131421,2.8584291160249,30935.7050361187,0.0,1.0
2018-05-14,5.98,6.06,5.93,6.06,35123,2.81141547924818,2.84902638866956,2.78790866085981,2.84902638866956,74708.1111099833,0.0,1.0
2018-05-15,5.95,6.06,5.92,6.06,25136,2.79731138821516,2.84902638866956,2.78320729718214,2.84902638866956,53465.3384067575,0.0,1.0
2018-05-16,6.06,6.08,5.91,5.91,7306,2.84902638866956,2.8584291160249,2.77850593350447,2.77850593350447,15540.1719605255,0.0,1.0
2018-05-17,6.02,6.09,6.01,6.09,7362,2.83022093395887,2.86313047970257,2.82551957028119,2.86313047970257,15659.2863363522,0.0,1.0
2018-05-18,6.0,6.09,5.95,6.08,24726,2.82081820660352,2.86313047970257,2.79731138821516,2.8584291160249,52593.2510123125,0.0,1.0
2018-05-21,6.15,6.17,6.0,6.0,35832,2.89133866176861,2.90074138912395,2.82081820660352,2.82081820660352,76216.1841896457,0.0,1.0
2018-05-22,6.12,6.17,6.11,6.11,13061,2.87723457073559,2.90074138912395,2.87253320705792,2.87253320705792,27781.3011191383,0.0,1.0
2018-05-23,6.14,6.17,6.1,6.14,14255,2.88663729809094,2.90074138912395,2.86783184338025,2.88663729809094,30320.9897751562,0.0,1.0
2018-05-24,6.1555,6.192,6.1105,6.1472,12589,2.89392441179133,2.91108438921483,2.8727682752418,2.89002227993886,26777.3370943137,0.0,1.0
2018-05-25,6.19,6.2,6.15,6.15,13472,2.9101441164793,2.91484548015697,2.89133866176861,2.89133866176861,28655.5155560088,0.0,1.0
2018-05-29,6.1,6.22,6.06,6.17,16642,2.86783184338025,2.92424820751232,2.84902638866956,2.90074138912395,35398.2400447667,0.0,1.0
2018-05-30,6.14,6.29,6.06,6.1,22965,2.88663729809094,2.95715775325603,2.84902638866956,2.86783184338025,48847.5293010497,0.0,1.0
2018-05-31,6.2,6.23,6.09,6.1,23499,2.91484548015697,2.92894957118999,2.86313047970257,2.86783184338025,49983.3699562538,0.0,1.0
2018-06-01,6.18,6.2,6.13,6.2,8594,2.90544275280163,2.91484548015697,2.88193593441326,2.91484548015697,18279.8026045382,0.0,1.0
2018-06-04,6.68,6.68,6.19,6.24,126603,3.14051093668525,3.14051093668525,2.9101441164793,2.93365093486766,269289.952192502,0.0,1.0
2018-06-05,6.28,6.6,6.28,6.6,44508,2.95245638957835,3.10290002726387,2.95245638957835,3.10290002726387,94670.404273073,0.0,1.0
2018-06-06,6.4,6.53,6.28,6.5,34583,3.00887275371042,3.06999048152017,2.95245638957835,3.05588639048715,73559.5082002266,0.0,1.0
2018-06-07,6.38,6.5,6.33,6.4,17796,2.99947002635508,3.05588639048715,2.97596320796672,3.00887275371042,37852.8470037657,0.0,1.0
2018-06-08,6.45,6.6,6.37,6.43,40880,3.03237957209879,3.10290002726387,2.99476866267741,3.02297684474344,86953.4943534469,0.0,1.0
2018-06-11,6.36,6.64,6.36,6.64,45311,2.99006729899973,3.12170548197456,2.99006729899973,3.12170548197456,96378.41934073,0.0,1.0
2018-06-12,6.49,6.52,6.33,6.33,21550,3.05118502680948,3.06528911784249,2.97596320796672,2.97596320796672,45837.7642690015,0.0,1.0
2018-06-13,6.53,6.57,6.44,6.5,24978,3.06999048152017,3.08879593623086,3.02767820842111,3.05588639048715,53129.2657035322,0.0,1.0
2018-06-14,6.22,6.41,6.21,6.41,42519,2.98066457164439,3.07171381097115,2.97587250641666,3.07171381097115,88727.9241401178,0.12,1.0
2018-06-15,6.19,6.29,6.17,6.18,37905,2.96628837596122,3.01420902823846,2.95670424550577,2.96149631073349,79099.5076208556,0.0,1.0
2018-06-18,6.18,6.26,6.18,6.25,16645,2.96149631073349,2.99983283255528,2.96149631073349,2.99504076732756,34734.5021593232,0.0,1.0
2018-06-19,6.12,6.19,6.08,6.17,27093,2.93274391936715,2.96628837596122,2.91357565845625,2.95670424550577,56537.2103936642,0.0,1.0
2018-06-20,6.17,6.23,6.13,6.15,27555,2.95670424550577,2.98545663687211,2.93753598459487,2.94712011505032,57501.3041153589,0.0,1.0
2018-06-21,6.09,6.21,6.08,6.11,23712,2.91836772368397,2.97587250641666,2.91357565845625,2.92795185413942,49481.7972485354,0.0,1.0
2018-06-22,6.21,6.25,6.15,6.2,47561,2.97587250641666,2.99504076732756,2.94712011505032,2.97108044118894,99249.4837608633,0.0,1.0
2018-06-25,6.25,6.35,6.21,6.26,61894,2.99504076732756,3.0429614196048,2.97587250641666,2.99983283255528,129159.343745818,0.0,1.0
2018-06-26,6.22,6.33,6.21,6.22,17432,2.98066457164439,3.03337728914935,2.97587250641666,2.98066457164439,36376.8003389198,0.0,1.0
2018-06-27,6.28,6.33,6.14,6.33,44748,3.00941696301073,3.03337728914935,2.9423280498226,3.03337728914935,93379.3633298524,0.0,1.0
2018-06-28,6.42,6.5,6.21,6.33,17642,3.07650587619887,3.11484239802066,2.97587250641666,3.03337728914935,36815.024757872,0.0,1.0
2018-06-29,6.52,6.65,6.46,6.46,58295,3.12442652847611,3.18672337643652,3.09567413710977,3.09567413710977,121649.011918158,0.0,1.0
2018-07-02,6.38,6.64,6.29,6.64,49217,3.05733761528797,3.1819313112088,3.01420902823846,3.1819313112088,102705.196321743,0.0,1.0
2018-07-03,6.24,6.47,6.24,6.38,23417,2.99024870209984,3.10046620233749,2.99024870209984,3.05733761528797,48866.1962790549,0.0,1.0
2018-07-05,6.33,6.367,6.31,6.32,9410,3.03337728914935,3.05110793049193,3.0237931586939,3.02858522392163,19636.6275349493,0.0,1.0
2018-07-06,6.36,6.48,6.33,6.35,12967,3.04775348483253,3.10525826756521,3.03337728914935,3.0429614196048,27059.314478819,0.0,1.0
2018-07-09,6.36,6.45,6.35,6.45,37969,3.04775348483253,3.09088207188204,3.0429614196048,3.09088207188204,79233.0617294886,0.0,1.0
2018-07-10,6.32,6.42,6.32,6.4,27200,3.02858522392163,3.07650587619887,3.02858522392163,3.06692174574342,56760.4961690351,0.0,1.0
2018-07-11,6.26,6.36,6.26,6.34,10465,2.99983283255528,3.04775348483253,2.99983283255528,3.03816935437708,21838.1835444468,0.0,1.0
2018-07-12,6.36,6.48,6.26,6.26,36409,3.04775348483253,3.10525826756521,2.99983283255528,2.99983283255528,75977.6803315587,0.0,1.0
2018-07-13,6.3,6.42,6.29,6.36,44170,3.01900109346618,3.07650587619887,3.01420902823846,3.04775348483253,92173.2027862604,0.0,1.0
2018-07-16,6.37,6.44,6.3,6.31,45854,3.05254555006025,3.08609000665432,3.01900109346618,3.0237931586939,95687.3452696668,0.0,1.0
2018-07-17,6.37,6.45,6.36,6.38,39231,3.05254555006025,3.09088207188204,3.04775348483253,3.05733761528797,81866.5818090962,0.0,1.0
2018-07-18,6.34,6.48,6.34,6.42,23079,3.03816935437708,3.10525826756521,3.03816935437708,3.07650587619887,48160.8636428368,0.0,1.0
2018-07-19,6.5,6.5,6.35,6.37,32202,3.11484239802066,3.11484239802066,3.0429614196048,3.05254555006025,67198.5844718849,0.0,1.0
2018-07-20,6.55,6.57,6.36,6.36,10536,3.13880272415928,3.14838685461473,3.04775348483253,3.04775348483253,21986.3451337116,0.0,1.0
2018-07-23,6.55,6.65,6.44,6.6,31003,3.13880272415928,3.18672337643652,3.08609000665432,3.1627630502979,64696.5317179631,0.0,1.0
2018-07-24,6.45,6.63,6.45,6.55,18871,3.09088207188204,3.17713924598108,3.09088207188204,3.13880272415928,39379.6810002155,0.0,1.0
2018-07-25,6.46,6.58,6.46,6.52,53458,3.09567413710977,3.15317891984246,3.09567413710977,3.12442652847611,111555.242801628,0.0,1.0
2018-07-26,6.57,6.57,6.46,6.53,22794,3.14838685461473,3.14838685461473,3.09567413710977,3.12921859370384,47566.1305028304,0.0,1.0
2018-07-27,6.51,6.51,6.47,6.48,16334,3.11963446324839,3.11963446324839,3.10046620233749,3.10525826756521,34085.5126626845,0.0,1.0
2018-07-30,6.4,6.5,6.4,6.5,10963,3.06692174574342,3.11484239802066,3.06692174574342,3.11484239802066,22877.4014522475,0.0,1.0
2018-07-31,6.53,6.53,6.4,6.4,27277,3.12921859370384,3.12921859370384,3.06692174574342,3.06692174574342,56921.1784559841,0.0,1.0
2018-08-01,6.5,6.56,6.44,6.47,20702,3.11484239802066,3.14359478938701,3.08609000665432,3.10046620233749,43200.5805768885,0.0,1.0
2018-08-02,6.43,6.49,6.38,6.4,7867,3.08129794142659,3.11005033279294,3.05733761528797,3.06692174574342,16416.721447125,0.0,1.0
2018-08-03,6.47,6.55,6.45,6.55,7692,3.10046620233749,3.13880272415928,3.09088207188204,3.13880272415928,16051.5344313316,0.0,1.0
2018-08-06,6.41,6.47,6.41,6.47,22844,3.07171381097115,3.10046620233749,3.07171381097115,3.10046620233749,47670.4696501999,0.0,1.0
2018-08-07,6.44,6.49,6.42,6.49,7837,3.08609000665432,3.11005033279294,3.07650587619887,3.11005033279294,16354.1179587032,0.0,1.0
2018-08-08,6.44,6.5,6.3,6.39,15703,3.08609000665432,3.11484239802066,3.01900109346618,3.0621296805157,32768.7526228808,0.0,1.0
2018-08-09,6.47,6.5,6.41,6.5,19981,3.10046620233749,3.11484239802066,3.07171381097115,3.11484239802066,41696.0100718195,0.0,1.0
2018-08-10,6.49,6.49,6.45,6.46,10260,3.11005033279294,3.11005033279294,3.09088207188204,3.09567413710977,21410.3930402316,0.0,1.0
2018-08-13,6.55,6.55,6.48,6.49,14238,3.13880272415928,3.13880272415928,3.10525826756521,3.11005033279294,29711.615604953,0.0,1.0
2018-08-14,6.51,6.553,6.4805,6.5,19603,3.11963446324839,3.1402403437276,3.1054978708266,3.11484239802066,40907.2061177057,0.0,1.0
2018-08-15,6.6,6.6,6.51,6.57,20298,3.1627630502979,3.1627630502979,3.11963446324839,3.14838685461473,42357.5202661425,0.0,1.0
2018-08-16,6.64,6.64,6.51,6.52,35558,3.1819313112088,3.1819313112088,3.11963446324839,3.12442652847611,74201.8280433291,0.0,1.0
2018-08-17,6.64,6.65,6.61,6.65,8601,3.1819313112088,3.18672337643652,3.16755511552563,3.18672337643652,17948.42013051,0.0,1.0
2018-08-20,6.68,6.68,6.63,6.65,21312,3.2010995721197,3.2010995721197,3.17713924598108,3.18672337643652,44473.5181747969,0.0,1.0
2018-08-21,6.75,6.75,6.62,6.7,18799,3.23464402871376,3.23464402871376,3.17234718075335,3.21068370257514,39229.4326280034,0.0,1.0
2018-08-22,6.91,6.95,6.75,6.75,32722,3.31131707235735,3.33048533326825,3.23464402871376,3.23464402871376,68283.7116045282,0.0,1.0
2018-08-23,6.43,6.68,6.32,6.58,148708,3.08129794142659,3.2010995721197,3.02858522392163,3.15317891984246,310321.318540621,0.0,1.0
2018-08-24,6.48,6.52,6.42,6.52,37339,3.10525826756521,3.12442652847611,3.07650587619887,3.12442652847611,77918.3884726326,0.0,1.0
2018-08-27,6.3,6.49,6.26,6.45,104175,3.01900109346618,3.11005033279294,2.99983283255528,3.09088207188204,217390.613544457,0.0,1.0
2018-08-28,6.3,6.37,6.28,6.37,34107,3.01900109346618,3.05254555006025,3.00941696301073,3.05254555006025,71173.9059866648,0.0,1.0
2018-08-29,6.43,6.44,6.3,6.32,32475,3.08129794142659,3.08609000665432,3.01900109346618,3.02858522392163,67768.2762165227,0.0,1.0
2018-08-30,6.59,6.61,6.43,6.43,38778,3.15797098507018,3.16755511552563,3.08129794142659,3.08129794142659,80921.2691339281,0.0,1.0
2018-08-31,6.61,6.76,6.5,6.59,143887,3.16755511552563,3.23943609394149,3.11484239802066,3.15797098507018,300260.937951248,0.0,1.0
2018-09-04,6.01,6.25,5.92,6.25,190342,2.88003120186218,2.99504076732756,2.83690261481267,2.99504076732756,397202.439772297,0.0,1.0
2018-09-05,5.85,6.14,5.73,6.08,60531,2.8033581582186,2.9423280498226,2.74585337548591,2.91357565845625,126315.058588524,0.0,1.0
2018-09-06,6.1,6.1,5.85,5.95,71474,2.9231597889117,2.9231597889117,2.8033581582186,2.85127881049584,149150.724381824,0.0,1.0
2018-09-07,6.03,6.1,5.94,6.1,62503,2.88961533231763,2.9231597889117,2.84648674526811,2.9231597889117,130430.19456078,0.0,1.0
2018-09-10,5.88,5.98,5.86,5.94,63130,2.81773435390177,2.86565500617901,2.80815022344632,2.84648674526811,131738.607468794,0.0,1.0
2018-09-11,5.95,5.95,5.52,5.85,233135,2.85127881049584,2.85127881049584,2.6452200057037,2.8033581582186,486502.14244,0.0,1.0
2018-09-12,5.9,5.9,5.75,5.83,62632,2.82731848435722,2.82731848435722,2.75543750594136,2.79377402776315,130699.389560993,0.0,1.0
2018-09-13,5.7,5.86,5.66,5.76,41006,2.78898196253542,2.86726917551888,2.76941015928956,2.81833966740422,83806.2788285357,0.12,1.0
2018-09-14,5.74,5.78,5.7,5.75,18646,2.80855376578129,2.82812556902715,2.78898196253542,2.81344671659275,38107.8836032988,0.0,1.0
2018-09-17,5.71,5.75,5.71,5.71,24510,2.79387491334689,2.81344671659275,2.79387491334689,2.79387491334689,50092.4716892017,0.0,1.0
2018-09-18,5.58,5.68,5.57,5.68,51164,2.73026655279784,2.77919606091249,2.72537360198637,2.77919606091249,104566.757303399,0.0,1.0
2018-09-19,5.66,5.72,5.56,5.58,41345,2.76941015928956,2.79876786415836,2.72048065117491,2.73026655279784,84499.1122802957,0.0,1.0
2018-09-20,5.7,5.7,5.64,5.64,25361,2.78898196253542,2.78898196253542,2.75962425766663,2.75962425766663,51831.708466334,0.0,1.0
2018-09-21,5.66,5.78,5.66,5.7,47929,2.76941015928956,2.82812556902715,2.76941015928956,2.78898196253542,97955.2050425031,0.0,1.0
2018-09-24,5.67,5.7,5.65,5.65,53453,2.77430311010103,2.78898196253542,2.7645172084781,2.7645172084781,109244.915920151,0.0,1.0
2018-09-25,5.61,5.72,5.61,5.72,15326,2.74494540523223,2.79876786415836,2.74494540523223,2.79876786415836,31322.6120403389,0.0,1.0
2018-09-26,5.61,5.65,5.61,5.65,39661,2.74494540523223,2.7645172084781,2.74494540523223,2.7645172084781,81057.4263429389,0.0,1.0
2018-09-27,5.64,5.65,5.61,5.61,13556,2.75962425766663,2.7645172084781,2.74494540523223,2.74494540523223,27705.1630444234,0.0,1.0
2018-09-28,5.69,5.71,5.66,5.67,22063,2.78408901172396,2.79387491334689,2.76941015928956,2.77430311010103,45091.399546261,0.0,1.0
2018-10-01,5.69,5.72,5.67,5.68,27533,2.78408901172396,2.79876786415836,2.77430311010103,2.77919606091249,56270.7475731861,0.0,1.0
2018-10-02,5.88,5.95,5.71,5.78,49800,2.87705507714181,2.91130573282207,2.79387491334689,2.82812556902715,101779.0734444,0.0,1.0
2018-10-03,6.0,6.0,5.87,5.9,47685,2.93577048687939,2.93577048687939,2.87216212633034,2.88684097876474,97456.5284577555,0.0,1.0
2018-10-04,5.97,5.99,5.91,5.91,29625,2.921091634445,2.93087753606793,2.8917339295762,2.8917339295762,60546.2861604488,0.0,1.0
2018-10-05,5.97,6.08,5.95,5.95,44520,2.921091634445,2.97491409337112,2.91130573282207,2.91130573282207,90988.0391514997,0.0,1.0
2018-10-08,5.99,6.03,5.97,5.97,25247,2.93087753606793,2.95044933931379,2.921091634445,2.921091634445,51598.720225919,0.0,1.0
2018-10-09,5.79,5.94,5.75,5.94,23224,2.83301851983862,2.9064127820106,2.81344671659275,2.9064127820106,47464.2008368021,0.0,1.0
2018-10-10,5.66,5.8,5.66,5.8,23706,2.76941015928956,2.83791147065008,2.76941015928956,2.83791147065008,48449.2914673283,0.0,1.0
2018-10-11,5.43,5.77,5.39,5.66,44400,2.65687229062585,2.82323261821568,2.63730048737999,2.76941015928956,90742.7883721158,0.0,1.0
2018-10-12,5.44,5.58,5.44,5.49,28857,2.66176524143732,2.73026655279784,2.66176524143732,2.68622999549465,58976.6811723906,0.0,1.0
2018-10-15,5.34,5.38,5.28,5.38,41170,2.61283573332266,2.63240753656852,2.58347802845387,2.63240753656852,84141.4548936938,0.0,1.0
2018-10-16,5.4,5.43,5.36,5.38,74288,2.64219343819145,2.65687229062585,2.62262163494559,2.63240753656852,151826.582490715,0.0,1.0
2018-10-17,5.44,5.45,5.34,5.45,56792,2.66176524143732,2.66665819224878,2.61283573332266,2.66665819224878,116069.018856513,0.0,1.0
2018-10-18,5.36,5.41,5.32,5.39,45562,2.62262163494559,2.64708638900292,2.60304983169973,2.63730048737999,93117.6334191518,0.0,1.0
2018-10-19,5.28,5.38,5.25,5.34,149329,2.58347802845387,2.63240753656852,2.56879917601947,2.61283573332266,305192.113622064,0.0,1.0
2018-10-22,5.2,5.27,5.2,5.27,39542,2.54433442196214,2.5785850776424,2.54433442196214,2.5785850776424,80814.2193200496,0.0,1.0
2018-10-23,5.0,5.17,4.95,5.17,239985,2.44647540573283,2.52965556952774,2.4220106516755,2.52965556952774,490470.90242077,0.0,1.0
2018-10-24,4.88,5.04,4.88,5.02,130929,2.38775999599524,2.46604720897869,2.38775999599524,2.45626130735576,267586.994116503,0.0,1.0
2018-10-25,4.82,4.9,4.81,4.88,116067,2.35840229112645,2.39754589761817,2.35350934031498,2.38775999599524,237212.685089782,0.0,1.0
2018-10-26,4.75,4.81,4.75,4.77,51933,2.32415163544619,2.35350934031498,2.32415163544619,2.33393753706912,106138.406047952,0.0,1.0
2018-10-29,4.71,4.89,4.7,4.77,107342,2.30457983220032,2.39265294680671,2.29968688138886,2.33393753706912,219380.909672065,0.0,1.0
2018-10-30,4.75,4.77,4.71,4.72,19163,2.32415163544619,2.33393753706912,2.30457983220032,2.30947278301179,39164.5057111453,0.0,1.0
2018-10-31,4.82,4.87,4.74,4.74,104085,2.35840229112645,2.38286704518378,2.31925868463472,2.31925868463472,212724.39476828,0.0,1.0
2018-11-01,4.88,4.91,4.82,4.86,71590,2.38775999599524,2.40243884842964,2.35840229112645,2.37797409437231,146312.527467562,0.0,1.0
2018-11-02,4.91,4.93,4.85,4.89,48599,2.40243884842964,2.41222475005257,2.37308114356084,2.39265294680671,99324.5218940641,0.0,1.0
2018-11-05,4.93,4.94,4.9,4.91,19867,2.41222475005257,2.41711770086403,2.39754589761817,2.40243884842964,40603.310283532,0.0,1.0
2018-11-06,4.94,4.99,4.92,4.92,42552,2.41711770086403,2.44158245492136,2.4073317992411,2.4073317992411,86965.9263696008,0.0,1.0
2018-11-07,4.96,5.01,4.95,4.95,94671,2.42690360248697,2.45136835654429,2.4220106516755,2.4220106516755,193484.471125598,0.0,1.0
2018-11-08,4.95,5.01,4.93,5.0,125512,2.4220106516755,2.45136835654429,2.41222475005257,2.44647540573283,256515.965183806,0.0,1.0
2018-11-09,4.93,4.95,4.9,4.95,46293,2.41222475005257,2.4220106516755,2.39754589761817,2.4220106516755,94611.6194168998,0.0,1.0
2018-11-12,4.88,4.94,4.86,4.94,47306,2.38775999599524,2.41711770086403,2.37797409437231,2.41711770086403,96681.9447462006,0.0,1.0
2018-11-13,4.88,4.91,4.87,4.87,26649,2.38775999599524,2.40243884842964,2.38286704518378,2.38286704518378,54464.0668317232,0.0,1.0
2018-11-14,4.88,4.96,4.86,4.96,16223,2.38775999599524,2.42690360248697,2.37797409437231,2.42690360248697,33155.861616235,0.0,1.0
2018-11-15,4.91,4.93,4.87,4.88,33720,2.40243884842964,2.41222475005257,2.38286704518378,2.38775999599524,68915.4690069311,0.0,1.0
2018-11-16,4.9,4.94,4.86,4.9,53959,2.39754589761817,2.41711770086403,2.37797409437231,2.39754589761817,110279.056706554,0.0,1.0
2018-11-19,4.87,4.9,4.85,4.87,46187,2.38286704518378,2.39754589761817,2.37308114356084,2.38286704518378,94394.9812284437,0.0,1.0
2018-11-20,4.78,4.85,4.76,4.85,59258,2.33883048788058,2.37308114356084,2.32904458625765,2.37308114356084,121108.922372857,0.0,1.0
2018-11-21,4.75,4.89,4.75,4.89,52083,2.32415163544619,2.39265294680671,2.32415163544619,2.39265294680671,106444.969522182,0.0,1.0
2018-11-23,4.7466,4.78,4.74,4.75,8552,2.32248803217029,2.33883048788058,2.31925868463472,2.32415163544619,17478.2055441066,0.0,1.0
2018-11-26,4.77,4.78,4.73,4.75,102216,2.33393753706912,2.33883048788058,2.31436573382326,2.32415163544619,208904.613879373,0.0,1.0
2018-11-27,4.76,4.76,4.71,4.71,125984,2.32904458625765,2.32904458625765,2.30457983220032,2.30457983220032,257480.618249384,0.0,1.0
2018-11-28,4.77,4.84,4.74,4.76,239870,2.33393753706912,2.36818819274938,2.31925868463472,2.32904458625765,490235.87042386,0.0,1.0
2018-11-29,4.78,4.81,4.76,4.8,78649,2.33883048788058,2.35350934031498,2.32904458625765,2.34861638950352,160739.404564832,0.0,1.0
2018-11-30,4.85,4.86,4.81,4.81,54049,2.37308114356084,2.37797409437231,2.35350934031498,2.35350934031498,110462.994791092,0.0,1.0
2018-12-03,4.93,4.95,4.88,4.9,100619,2.41222475005257,2.4220106516755,2.38775999599524,2.39754589761817,205640.73475707,0.0,1.0
2018-12-04,4.86,4.92,4.85,4.92,135318,2.37797409437231,2.4073317992411,2.37308114356084,2.4073317992411,276557.041372476,0.0,1.0
2018-12-06,4.69,4.71,4.65,4.71,59750,2.35350934031498,2.3635456274805,2.33343676598394,2.3635456274805,119067.936209038,0.12,1.0
2018-12-07,4.65,4.73,4.65,4.69,29299,2.33343676598394,2.37358191464603,2.33343676598394,2.35350934031498,58386.1332717759,0.0,1.0
2018-12-10,4.67,4.67,4.62,4.64,55853,2.34347305314946,2.34347305314946,2.31838233523565,2.32841862240118,111302.11616876,0.0,1.0
2018-12-11,4.65,4.75,4.63,4.71,51592,2.33343676598394,2.38361820181155,2.32340047881841,2.3635456274805,102810.92828279,0.0,1.0
2018-12-12,4.69,4.74,4.66,4.7,63197,2.35350934031498,2.37860005822879,2.3384549095667,2.35852748389774,125937.010286236,0.0,1.0
2018-12-13,4.65,4.73,4.65,4.68,59158,2.33343676598394,2.37358191464603,2.33343676598394,2.34849119673222,117888.217075385,0.0,1.0
2018-12-14,4.59,4.65,4.56,4.65,56076,2.30332790448737,2.33343676598394,2.28827347373909,2.33343676598394,111746.503612687,0.0,1.0
2018-12-17,4.56,4.63,4.55,4.63,108547,2.28827347373909,2.32340047881841,2.28325533015632,2.32340047881841,216309.075676694,0.0,1.0
2018-12-18,4.43,4.6,4.43,4.56,76685,2.22303760716319,2.30834604807013,2.22303760716319,2.28827347373909,152815.475952972,0.0,1.0
2018-12-19,4.42,4.49,4.38,4.45,72655,2.21801946358043,2.25314646865976,2.19794688924939,2.23307389432871,144784.617661384,0.0,1.0
2018-12-20,4.25,4.42,4.23,4.42,128541,2.13271102267349,2.21801946358043,2.12267473550797,2.21801946358043,256152.49520077,0.0,1.0
2018-12-21,4.15,4.22,4.15,4.21,150310,2.08252958684588,2.11765659192521,2.08252958684588,2.11263844834245,299533.079356996,0.0,1.0
2018-12-24,4.06,4.2,4.03,4.2,107029,2.03736629460103,2.10762030475968,2.02231186385275,2.10762030475968,213284.052627902,0.0,1.0
2018-12-26,4.25,4.25,3.99,4.19,196438,2.13271102267349,2.13271102267349,2.0022392895217,2.10260216117692,391455.518879181,0.0,1.0
2018-12-27,4.28,4.29,4.14,4.14,125891,2.14776545342177,2.15278359700453,2.07751144326312,2.07751144326312,250871.657862629,0.0,1.0
2018-12-28,4.35,4.4,4.2768,4.36,117512,2.1828924585011,2.20798317641491,2.14615964747529,2.18791060208386,234174.248030067,0.0,1.0
2018-12-31,4.39,4.5,4.36,4.41,82291,2.20296503283215,2.25816461224252,2.18791060208386,2.21300131999767,163986.93788415,0.0,1.0
2019-01-02,4.42,4.45,4.32,4.3201,91875,2.21801946358043,2.23307389432871,2.16783802775282,2.16788820918865,183085.634128961,0.0,1.0
2019-01-03,4.37,4.44,4.34,4.44,64446,2.19292874566662,2.22805575074595,2.17787431491834,2.22805575074595,128425.978525987,0.0,1.0
2019-01-04,4.45,4.46,4.39,4.39,53880,2.23307389432871,2.23809203791147,2.20296503283215,2.20296503283215,107370.383312853,0.0,1.0
2019-01-07,4.55,4.59,4.43,4.45,50964,2.28325533015632,2.30332790448737,2.22303760716319,2.23307389432871,101559.469472091,0.0,1.0
2019-01-08,4.62,4.66,4.56,4.58,173557,2.31838233523565,2.3384549095667,2.28827347373909,2.29830976090461,345858.975809742,0.0,1.0
2019-01-09,4.66,4.68,4.63,4.68,81414,2.3384549095667,2.34849119673222,2.32340047881841,2.34849119673222,162239.279640546,0.0,1.0
2019-01-10,4.73,4.74,4.63,4.64,52487,2.37358191464603,2.37860005822879,2.32340047881841,2.32841862240118,104594.456364917,0.0,1.0
2019-01-11,4.75,4.77,4.69,4.73,39703,2.38361820181155,2.39365448897707,2.35350934031498,2.37358191464603,79118.8999381999,0.0,1.0
2019-01-14,4.73,4.75,4.72,4.73,17886,2.37358191464603,2.38361820181155,2.36856377106326,2.37358191464603,35642.6628792444,0.0,1.0
2019-01-15,4.8,4.8,4.73,4.73,55607,2.40870891972535,2.40870891972535,2.37358191464603,2.37358191464603,110811.895042276,0.0,1.0
2019-01-16,4.84,4.85,4.79,4.8,87749,2.4287814940564,2.43379963763916,2.40369077614259,2.40870891972535,174863.470031915,0.0,1.0
2019-01-17,4.85,4.85,4.81,4.82,20814,2.43379963763916,2.43379963763916,2.41372706330811,2.41874520689088,41477.4899456891,0.0,1.0
2019-01-18,4.86,4.89,4.85,4.86,70756,2.43881778122192,2.4538722119702,2.43379963763916,2.43881778122192,141000.349697184,0.0,1.0
2019-01-22,4.8,4.87,4.7905,4.87,37209,2.40870891972535,2.44383592480468,2.40394168332173,2.44383592480468,74148.9345339266,0.0,1.0
2019-01-23,4.86,4.87,4.79,4.84,53340,2.43881778122192,2.44383592480468,2.40369077614259,2.4287814940564,106294.288157157,0.0,1.0
2019-01-24,4.9,4.91,4.86,4.88,46032,2.45889035555297,2.46390849913573,2.43881778122192,2.44885406838744,91731.1337167271,0.0,1.0
2019-01-25,4.92,4.92,4.9,4.92,19534,2.46892664271849,2.46892664271849,2.45889035555297,2.46892664271849,38926.7458729264,0.0,1.0
2019-01-28,4.92,4.93,4.88,4.9,45227,2.46892664271849,2.47394478630125,2.44885406838744,2.45889035555297,90126.9548272162,0.0,1.0
2019-01-29,4.92,4.93,4.9,4.93,21003,2.46892664271849,2.47394478630125,2.45889035555297,2.47394478630125,41854.1232501829,0.0,1.0
2019-01-30,4.96,4.96,4.91,4.94,32255,2.48899921704953,2.48899921704953,2.46390849913573,2.47896292988401,64276.7578648123,0.0,1.0
2019-01-31,5.01,5.01,4.97,4.97,66901,2.51408993496334,2.51408993496334,2.49401736063229,2.49401736063229,133318.225946793,0.0,1.0
2019-02-01,4.99,5.04,4.99,5.0,59755,2.50405364779782,2.52914436571162,2.50405364779782,2.50907179138058,119077.900053072,0.0,1.0
2019-02-04,5.03,5.03,4.99,4.99,19500,2.52412622212886,2.52412622212886,2.50405364779782,2.50405364779782,38858.9917334937,0.0,1.0
2019-02-05,5.06,5.07,5.02,5.02,65364,2.53918065287714,2.5441987964599,2.5191080785461,2.5191080785461,130255.340290671,0.0,1.0
2019-02-06,5.1,5.11,5.04,5.04,51573,2.55925322720819,2.56427137079095,2.52914436571162,2.52914436571162,102773.06567546,0.0,1.0
2019-02-07,5.06,5.09,5.05,5.09,22816,2.53918065287714,2.55423508362543,2.53416250929438,2.55423508362543,45467.0130969945,0.0,1.0
2019-02-08,5.06,5.06,5.03,5.06,10781,2.53918065287714,2.53918065287714,2.52412622212886,2.53918065287714,21484.0405066049,0.0,1.0
2019-02-11,5.04,5.1,5.03,5.1,43359,2.52914436571162,2.55925322720819,2.52412622212886,2.55925322720819,86404.4626960284,0.0,1.0
2019-02-12,5.1,5.1,5.05,5.06,24039,2.55925322720819,2.55925322720819,2.53416250929438,2.53918065287714,47904.1693477669,0.0,1.0
2019-02-13,5.12,5.12,5.1,5.1,17686,2.56928951437371,2.56928951437371,2.55925322720819,2.55925322720819,35244.1091178754,0.0,1.0
2019-02-14,5.13,5.13,5.09,5.1,13116,2.57430765795647,2.57430765795647,2.55423508362543,2.55925322720819,26137.1556705899,0.0,1.0
2019-02-15,5.16,5.16,5.12,5.13,41531,2.58936208870476,2.58936208870476,2.56928951437371,2.57430765795647,82761.681317114,0.0,1.0
2019-02-19,5.13,5.17,5.0995,5.13,53600,2.57430765795647,2.59438023228752,2.55900232002905,2.57430765795647,106812.408046937,0.0,1.0
2019-02-20,5.15,5.16,5.12,5.13,31469,2.58434394512199,2.58936208870476,2.56928951437371,2.57430765795647,62710.4415826315,0.0,1.0
2019-02-21,5.16,5.16,5.12,5.12,35663,2.58936208870476,2.58936208870476,2.56928951437371,2.56928951437371,71068.1139585427,0.0,1.0
2019-02-22,5.19,5.2,5.16,5.16,37585,2.60441651945304,2.6094346630358,2.58936208870476,2.58936208870476,74898.2156053005,0.0,1.0
2019-02-25,5.21,5.23,5.1999,5.2,47429,2.61445280661856,2.62448909378408,2.60938448159997,2.6094346630358,94515.0317398909,0.0,1.0
2019-02-26,5.22,5.23,5.2,5.21,40513,2.61947095020132,2.62448909378408,2.6094346630358,2.61445280661856,80733.0426717451,0.0,1.0
2019-02-27,5.24,5.24,5.2,5.22,32761,2.62950723736684,2.62950723736684,2.6094346630358,2.61947095020132,65285.0988810763,0.0,1.0
2019-02-28,5.23,5.25,5.22,5.25,32608,2.62448909378408,2.63452538094961,2.61947095020132,2.63452538094961,64980.2052536289,0.0,1.0
2019-03-01,5.25,5.25,5.22,5.25,33963,2.63452538094961,2.63452538094961,2.61947095020132,2.63452538094961,67680.4069869048,0.0,1.0
2019-03-04,5.25,5.27,5.24,5.25,36758,2.63452538094961,2.64456166811513,2.62950723736684,2.63452538094961,73250.1958020389,0.0,1.0
2019-03-05,5.26,5.27,5.25,5.27,26213,2.63954352453237,2.64456166811513,2.63452538094961,2.64456166811513,52236.4487338497,0.0,1.0
2019-03-06,5.22,5.27,5.22,5.27,39327,2.61947095020132,2.64456166811513,2.61947095020132,2.64456166811513,78369.618866826,0.0,1.0
2019-03-07,5.18,5.22,5.15,5.22,32462,2.59939837587028,2.61947095020132,2.58434394512199,2.61947095020132,64689.2610078292,0.0,1.0
2019-03-08,5.15,5.16,5.12,5.15,30577,2.58434394512199,2.58936208870476,2.56928951437371,2.58434394512199,60932.891806925,0.0,1.0
2019-03-11,5.22,5.25,5.18,5.25,166046,2.61947095020132,2.63452538094961,2.59939837587028,2.63452538094961,330891.289301523,0.0,1.0
2019-03-12,5.25,5.25,5.23,5.25,60844,2.63452538094961,2.63452538094961,2.62448909378408,2.63452538094961,121248.025283727,0.0,1.0
2019-03-13,5.27,5.28,5.25,5.26,69534,2.64456166811513,2.64957981169789,2.63452538094961,2.63954352453237,138565.186215218,0.0,1.0
2019-03-14,5.15,5.17,5.15,5.15,38372,2.64456166811513,2.65483181051557,2.64456166811513,2.64456166811513,74725.3514193328,0.12,1.0
2019-03-15,5.16,5.18,5.16,5.17,37970,2.64969673931535,2.6599668817158,2.64969673931535,2.65483181051557,73942.4995671862,0.0,1.0
2019-03-18,5.16,5.19,5.16,5.16,37162,2.64969673931535,2.66510195291602,2.64969673931535,2.64969673931535,72369.0062922248,0.0,1.0
2019-03-19,5.18,5.18,5.1401,5.16,31346,2.6599668817158,2.6599668817158,2.63947794762691,2.64969673931535,61042.9705407695,0.0,1.0
2019-03-20,5.18,5.19,5.15,5.18,24022,2.6599668817158,2.66510195291602,2.64456166811513,2.6599668817158,46780.2666474307,0.0,1.0
2019-03-21,5.24,5.24,5.17,5.18,21340,2.69077730891714,2.69077730891714,2.65483181051557,2.6599668817158,41557.3595144523,0.0,1.0
2019-03-22,5.19,5.23,5.19,5.23,44671,2.66510195291602,2.68564223771692,2.66510195291602,2.68564223771692,86991.9778289644,0.0,1.0
2019-03-25,5.18,5.19,5.15,5.19,75863,2.6599668817158,2.66510195291602,2.64456166811513,2.66510195291602,147735.049899011,0.0,1.0
2019-03-26,5.17,5.2,5.17,5.2,98151,2.65483181051557,2.67023702411625,2.65483181051557,2.67023702411625,191138.537661809,0.0,1.0
2019-03-27,5.16,5.2,5.15,5.2,19087,2.64969673931535,2.67023702411625,2.64456166811513,2.67023702411625,37169.8838356303,0.0,1.0
2019-03-28,5.18,5.19,5.14,5.15,25835,2.6599668817158,2.66510195291602,2.6394265969149,2.64456166811513,50310.8895527588,0.0,1.0
2019-03-29,5.2,5.21,5.19,5.19,20818,2.67023702411625,2.67537209531647,2.66510195291602,2.66510195291602,40540.8205422618,0.0,1.0
2019-04-01,5.21,5.22,5.2,5.2,54103,2.67537209531647,2.68050716651669,2.67023702411625,2.67023702411625,105359.785464405,0.0,1.0
2019-04-02,5.2,5.23,5.19,5.23,39907,2.67023702411625,2.68564223771692,2.66510195291602,2.68564223771692,77714.5991632261,0.0,1.0
2019-04-03,5.21,5.23,5.18,5.21,142872,2.67537209531647,2.68564223771692,2.6599668817158,2.67537209531647,278227.885124125,0.0,1.0
2019-04-04,5.21,5.22,5.14,5.22,137802,2.67537209531647,2.68050716651669,2.6394265969149,2.68050716651669,268354.604302275,0.0,1.0
2019-04-05,5.2,5.23,5.2,5.21,25424,2.67023702411625,2.68564223771692,2.67023702411625,2.67537209531647,49510.5111666089,0.0,1.0
2019-04-08,5.2,5.21,5.19,5.19,25776,2.67023702411625,2.67537209531647,2.66510195291602,2.66510195291602,50195.9933854039,0.0,1.0
2019-04-09,5.19,5.21,5.18,5.2,26905,2.66510195291602,2.67537209531647,2.6599668817158,2.67023702411625,52394.5997064826,0.0,1.0
2019-04-10,5.2,5.21,5.19,5.19,20659,2.67023702411625,2.67537209531647,2.66510195291602,2.66510195291602,40231.1851082038,0.0,1.0
2019-04-11,5.21,5.21,5.18,5.21,13204,2.67537209531647,2.67537209531647,2.6599668817158,2.67537209531647,25713.372775484,0.0,1.0
2019-04-12,5.22,5.23,5.2,5.21,26281,2.68050716651669,2.68564223771692,2.67023702411625,2.67537209531647,51179.426682255,0.0,1.0
2019-04-15,5.21,5.23,5.18,5.21,20866,2.67537209531647,2.68564223771692,2.6599668817158,2.67537209531647,40634.2953902793,0.0,1.0
2019-04-16,5.22,5.24,5.2078,5.21,29676,2.68050716651669,2.69077730891714,2.67424237965242,2.67537209531647,57790.8247868269,0.0,1.0
2019-04-17,5.22,5.24,5.21,5.24,25015,2.68050716651669,2.69077730891714,2.67537209531647,2.69077730891714,48714.0275657931,0.0,1.0
2019-04-18,5.2,5.22,5.19,5.22,40554,2.67023702411625,2.68050716651669,2.66510195291602,2.68050716651669,78974.5622187955,0.0,1.0
2019-04-22,5.18,5.22,5.17,5.21,47382,2.6599668817158,2.68050716651669,2.65483181051557,2.67537209531647,92271.3593492866,0.0,1.0
2019-04-23,5.2,5.2,5.16,5.18,46818,2.67023702411625,2.67023702411625,2.64969673931535,2.6599668817158,91173.0298850808,0.0,1.0
2019-04-24,5.19,5.21,5.19,5.2,38328,2.66510195291602,2.67537209531647,2.66510195291602,2.67023702411625,74639.6661419835,0.0,1.0
2019-04-25,5.19,5.21,5.17,5.17,34850,2.66510195291602,2.67537209531647,2.65483181051557,2.65483181051557,67866.6344460479,0.0,1.0
2019-04-26,5.2,5.2,5.17,5.19,35581,2.67023702411625,2.67023702411625,2.65483181051557,2.66510195291602,69290.1784856478,0.0,1.0
2019-04-29,5.22,5.23,5.19,5.2,56739,2.68050716651669,2.68564223771692,2.66510195291602,2.67023702411625,110493.112534701,0.0,1.0
2019-04-30,5.23,5.23,5.19,5.21,39628,2.68564223771692,2.68564223771692,2.66510195291602,2.67537209531647,77171.2766091243,0.0,1.0
2019-05-01,5.21,5.25,5.21,5.24,40019,2.67537209531647,2.69591238011736,2.67537209531647,2.69077730891714,77932.7071419337,0.0,1.0
2019-05-02,5.22,5.24,5.2,5.24,11908,2.68050716651669,2.69077730891714,2.67023702411625,2.69077730891714,23189.5518790112,0.0,1.0
2019-05-03,5.27,5.28,5.21,5.25,11560,2.70618252251781,2.71131759371803,2.67537209531647,2.69591238011736,22511.8592308842,0.0,1.0
2019-05-06,5.26,5.26,5.22,5.24,55039,2.70104745131759,2.70104745131759,2.68050716651669,2.69077730891714,107182.545000747,0.0,1.0
2019-05-07,5.2,5.23,5.18,5.22,68452,2.67023702411625,2.68564223771692,2.6599668817158,2.68050716651669,133302.92284364,0.0,1.0
2019-05-08,5.19,5.2,5.18,5.2,54031,2.66510195291602,2.67023702411625,2.6599668817158,2.67023702411625,105219.573192379,0.0,1.0
2019-05-09,5.18,5.18,5.15,5.17,52058,2.6599668817158,2.6599668817158,2.64456166811513,2.65483181051557,101377.367460326,0.0,1.0
2019-05-10,5.16,5.18,5.12,5.16,40813,2.64969673931535,2.6599668817158,2.62915645451446,2.64969673931535,79478.9369195568,0.0,1.0
2019-05-13,5.05,5.14,5.05,5.1,36187,2.59321095611289,2.6394265969149,2.59321095611289,2.61888631211401,70470.2984418691,0.0,1.0
2019-05-14,5.06,5.1,5.01,5.07,71655,2.59834602731312,2.61888631211401,2.572670671312,2.60348109851334,139540.421556142,0.0,1.0
2019-05-15,5.05,5.1,5.04,5.04,24480,2.59321095611289,2.61888631211401,2.58807588491267,2.58807588491267,47672.1724889312,0.0,1.0
2019-05-16,5.08,5.1,5.06,5.08,46676,2.60861616971356,2.61888631211401,2.59834602731312,2.60861616971356,90896.5001263625,0.0,1.0
2019-05-17,5.07,5.09,5.03,5.07,34064,2.60348109851334,2.61375124091379,2.58294081371245,2.60348109851334,66335.9838097611,0.0,1.0
2019-05-20,5.02,5.1,5.02,5.05,62815,2.57780574251222,2.61888631211401,2.57780574251222,2.59321095611289,122325.470379584,0.0,1.0
2019-05-21,5.02,5.08,5.0,5.02,25628,2.57780574251222,2.60861616971356,2.56753560011177,2.57780574251222,49907.7792706834,0.0,1.0
2019-05-22,5.04,5.05,5.0,5.0,27874,2.58807588491267,2.59321095611289,2.56753560011177,2.56753560011177,54281.6232008361,0.0,1.0
2019-05-23,5.0,5.02,4.98,5.01,52756,2.56753560011177,2.57780574251222,2.55726545771133,2.572670671312,102736.647541914,0.0,1.0
2019-05-24,4.98,5.07,4.97,5.0,65445,2.55726545771133,2.60348109851334,2.5521303865111,2.56753560011177,127447.113093877,0.0,1.0
2019-05-28,4.94,5.01,4.94,5.01,63270,2.53672517291043,2.572670671312,2.53672517291043,2.572670671312,123211.534043083,0.0,1.0
2019-05-29,4.89,4.99,4.88,4.93,58688,2.51104981690932,2.56240052891155,2.50591474570909,2.53159010171021,114288.580842745,0.0,1.0
2019-05-30,4.96,4.98,4.88,4.91,48547,2.54699531531088,2.55726545771133,2.50591474570909,2.52131995930976,94540.0718063784,0.0,1.0
2019-05-31,4.91,4.95,4.86,4.92,50165,2.52131995930976,2.54186024411066,2.49564460330864,2.52645503050999,97690.9531416355,0.0,1.0
2019-06-03,4.87,4.94,4.85,4.93,47478,2.50077967450887,2.53672517291043,2.49050953210842,2.53159010171021,92458.3090453217,0.0,1.0
2019-06-04,4.93,4.96,4.88,4.9,72497,2.53159010171021,2.54699531531088,2.50591474570909,2.51618488810954,141180.126181783,0.0,1.0
2019-06-05,4.97,4.99,4.94,4.96,56705,2.5521303865111,2.56240052891155,2.53672517291043,2.54699531531088,110426.901184022,0.0,1.0
2019-06-06,4.96,4.98,4.94,4.96,93753,2.54699531531088,2.55726545771133,2.53672517291043,2.54699531531088,182573.904712205,0.0,1.0
2019-06-07,4.99,5.01,4.95,4.95,56784,2.56240052891155,2.572670671312,2.54186024411066,2.54186024411066,110580.745204717,0.0,1.0
2019-06-10,5.05,5.06,4.99,5.02,94875,2.59321095611289,2.59834602731312,2.56240052891155,2.57780574251222,184758.879284614,0.0,1.0
2019-06-11,5.11,5.11,5.05,5.05,69142,2.62402138331423,2.62402138331423,2.59321095611289,2.59321095611289,134646.623783892,0.0,1.0
2019-06-12,5.1,5.13,5.1,5.11,82918,2.61888631211401,2.63429152571468,2.61888631211401,2.62402138331423,161473.905164918,0.0,1.0
2019-06-13,5.01,5.04,5.0,5.04,26484,2.63429152571468,2.65006572646746,2.62903345879709,2.65006572646746,50368.3205540445,0.12,1.0
2019-06-14,4.99,5.01,4.97,5.01,35164,2.62377539187949,2.63429152571468,2.6132592580443,2.63429152571468,66876.2884746421,0.0,1.0
2019-06-17,5.0,5.01,4.99,4.99,33563,2.62903345879709,2.63429152571468,2.62377539187949,2.62377539187949,63831.443239518,0.0,1.0
2019-06-18,5.03,5.05,4.94,5.02,49007,2.64480765954987,2.65532379338506,2.59748505729152,2.63954959263227,93203.4543645997,0.0,1.0
2019-06-19,5.03,5.06,5.0032,5.02,63440,2.64480765954987,2.66058186030265,2.63071604021072,2.63954959263227,120652.705631649,0.0,1.0
2019-06-20,5.09,5.1,5.0329,5.06,75730,2.67635606105543,2.68161412797303,2.64633249895597,2.66058186030265,144026.314588348,0.0,1.0
2019-06-21,5.08,5.1,5.07,5.08,49520,2.67109799413784,2.68161412797303,2.66583992722025,2.67109799413784,94179.0980907825,0.0,1.0
2019-06-24,5.11,5.14,5.07,5.1,111162,2.68687219489062,2.7026463956434,2.66583992722025,2.68161412797303,211412.296081736,0.0,1.0
2019-06-25,5.1,5.16,5.07,5.11,88262,2.68161412797303,2.71316252947859,2.66583992722025,2.68687219489062,167860.168733615,0.0,1.0
2019-06-26,5.09,5.11,5.06,5.11,34284,2.67635606105543,2.68687219489062,2.66058186030265,2.68687219489062,65202.6696071162,0.0,1.0
2019-06-27,5.11,5.11,5.08,5.09,35828,2.68687219489062,2.68687219489062,2.67109799413784,2.67635606105543,68139.1099837754,0.0,1.0
2019-06-28,5.13,5.13,5.1,5.12,35652,2.69738832872581,2.69738832872581,2.68161412797303,2.69213026180822,67804.3862102702,0.0,1.0
2019-07-01,5.12,5.19,5.12,5.15,98329,2.69213026180822,2.72893673023138,2.69213026180822,2.707904462561,187005.988210189,0.0,1.0
2019-07-02,5.16,5.16,5.11,5.15,27257,2.71316252947859,2.71316252947859,2.68687219489062,2.707904462561,51838.4425819964,0.0,1.0
2019-07-03,5.19,5.2,5.14,5.17,71733,2.72893673023138,2.73419479714897,2.7026463956434,2.71842059639619,136424.661618459,0.0,1.0
2019-07-05,5.17,5.18,5.16,5.17,21723,2.71842059639619,2.72367866331378,2.71316252947859,2.71842059639619,41313.6621128043,0.0,1.0
2019-07-08,5.19,5.2,5.15,5.15,52797,2.72893673023138,2.73419479714897,2.707904462561,2.707904462561,100411.426532695,0.0,1.0
2019-07-09,5.19,5.2,5.14,5.17,60671,2.72893673023138,2.73419479714897,2.7026463956434,2.71842059639619,115386.511717808,0.0,1.0
2019-07-10,5.22,5.24,5.18,5.2,76570,2.74471093098416,2.75522706481935,2.72367866331378,2.73419479714897,145623.859870986,0.0,1.0
2019-07-11,5.21,5.23,5.19,5.21,167630,2.73945286406656,2.74996899790175,2.72893673023138,2.73945286406656,318805.375867486,0.0,1.0
2019-07-12,5.23,5.26,5.22,5.22,69292,2.74996899790175,2.76574319865453,2.74471093098416,2.74471093098416,131782.271100697,0.0,1.0
2019-07-15,5.26,5.27,5.24,5.25,83060,2.76574319865453,2.77100126557213,2.75522706481935,2.76048513173694,157966.79901899,0.0,1.0
2019-07-16,5.26,5.28,5.24,5.26,58549,2.76574319865453,2.77625933248972,2.75522706481935,2.76574319865453,111350.808039524,0.0,1.0
2019-07-17,5.24,5.26,5.22,5.26,45929,2.75522706481935,2.76574319865453,2.74471093098416,2.76574319865453,87349.5920075029,0.0,1.0
2019-07-18,5.25,5.28,5.22,5.28,47582,2.76048513173694,2.77625933248972,2.74471093098416,2.77625933248972,90493.3329029809,0.0,1.0
2019-07-19,5.26,5.29,5.22,5.27,53670,2.76574319865453,2.78151739940732,2.74471093098416,2.77100126557213,102071.732522866,0.0,1.0
2019-07-22,5.25,5.28,5.24,5.28,23666,2.76048513173694,2.77625933248972,2.75522706481935,2.77625933248972,45008.9364987169,0.0,1.0
2019-07-23,5.29,5.29,5.24,5.25,61771,2.78151739940732,2.78151739940732,2.75522706481935,2.76048513173694,117478.535302216,0.0,1.0
2019-07-24,5.34,5.34,5.29,5.29,57740,2.80780773399529,2.80780773399529,2.78151739940732,2.78151739940732,109812.219785173,0.0,1.0
2019-07-25,5.35,5.38,5.33,5.35,56735,2.81306580091288,2.82884000166566,2.80254966707769,2.81306580091288,107900.870964874,0.0,1.0
2019-07-26,5.3,5.34,5.3,5.32,42938,2.78677546632491,2.80780773399529,2.78677546632491,2.7972916001601,81661.1896975368,0.0,1.0
2019-07-29,5.31,5.36,5.3,5.34,30553,2.79203353324251,2.81832386783048,2.78677546632491,2.80780773399529,58106.9059767301,0.0,1.0
2019-07-30,5.33,5.37,5.3,5.3,37708,2.80254966707769,2.82358193474807,2.78677546632491,2.78677546632491,71714.5684734901,0.0,1.0
2019-07-31,5.37,5.38,5.3,5.34,54112,2.82358193474807,2.82884000166566,2.78677546632491,2.80780773399529,102912.345635873,0.0,1.0
2019-08-01,5.34,5.45,5.33,5.34,57600,2.80780773399529,2.86564647008882,2.80254966707769,2.80780773399529,109545.962238067,0.0,1.0
2019-08-02,5.33,5.35,5.25,5.35,61229,2.80254966707769,2.81306580091288,2.76048513173694,2.81306580091288,116447.73822699,0.0,1.0
2019-08-05,5.15,5.27,5.15,5.26,73659,2.707904462561,2.77100126557213,2.707904462561,2.76574319865453,140087.604730795,0.0,1.0
2019-08-06,5.24,5.32,5.14,5.2,47075,2.75522706481935,2.7972916001601,2.7026463956434,2.73419479714897,89529.1002145311,0.0,1.0
2019-08-07,5.24,5.28,5.18,5.22,27727,2.75522706481935,2.77625933248972,2.72367866331378,2.74471093098416,52732.3072044249,0.0,1.0
2019-08-08,5.27,5.33,5.16,5.25,48150,2.77100126557213,2.80254966707769,2.71316252947859,2.76048513173694,91573.577808384,0.0,1.0
2019-08-09,5.27,5.33,5.26,5.29,24053,2.77100126557213,2.80254966707769,2.76574319865453,2.78151739940732,45744.9484325039,0.0,1.0
2019-08-12,5.25,5.29,5.14,5.26,57354,2.76048513173694,2.78151739940732,2.7026463956434,2.76574319865453,109078.109691008,0.0,1.0
2019-08-13,5.35,5.44,5.2,5.25,58270,2.81306580091288,2.86038840317123,2.73419479714897,2.76048513173694,110820.194784933,0.0,1.0
2019-08-14,5.2,5.3,5.17,5.3,40513,2.73419479714897,2.78677546632491,2.71842059639619,2.78677546632491,77049.2286137292,0.0,1.0
2019-08-15,5.25,5.3,5.19,5.29,52279,2.76048513173694,2.78677546632491,2.72893673023138,2.78151739940732,99426.273608401,0.0,1.0
2019-08-16,5.29,5.29,5.26,5.26,15278,2.78151739940732,2.78151739940732,2.76574319865453,2.76574319865453,29056.3057477983,0.0,1.0
2019-08-19,5.33,5.36,5.27,5.34,11816,2.80254966707769,2.81832386783048,2.77100126557213,2.80780773399529,22472.1369757813,0.0,1.0
2019-08-20,5.32,5.35,5.24,5.34,35045,2.7972916001601,2.81306580091288,2.75522706481935,2.80780773399529,66649.9695596016,0.0,1.0
2019-08-21,5.37,5.4,5.32,5.33,38777,2.82358193474807,2.83935613550085,2.7972916001601,2.80254966707769,73747.6350296097,0.0,1.0
2019-08-22,5.36,5.42,5.35,5.4,23523,2.81832386783048,2.84987226933604,2.81306580091288,2.83935613550085,44736.9734327438,0.0,1.0
2019-08-23,5.25,5.38,5.22,5.38,47024,2.76048513173694,2.82884000166566,2.74471093098416,2.82884000166566,89432.1063937996,0.0,1.0
2019-08-26,5.33,5.38,5.2,5.32,87665,2.80254966707769,2.82884000166566,2.73419479714897,2.7972916001601,166724.770479169,0.0,1.0
2019-08-27,5.27,5.39,5.27,5.31,73493,2.77100126557213,2.83409806858326,2.77100126557213,2.79203353324251,139771.899353511,0.0,1.0
2019-08-28,5.22,5.32,5.22,5.25,41157,2.74471093098416,2.7972916001601,2.74471093098416,2.76048513173694,78274.0133304187,0.0,1.0
2019-08-29,5.29,5.32,5.25,5.27,31098,2.78151739940732,2.7972916001601,2.76048513173694,2.77100126557213,59143.4085708229,0.0,1.0
2019-08-30,5.31,5.35,5.29,5.3,52453,2.79203353324251,2.81306580091288,2.78151739940732,2.78677546632491,99757.1937026617,0.0,1.0
2019-09-03,5.32,5.35,5.27,5.27,33757,2.7972916001601,2.81306580091288,2.77100126557213,2.77100126557213,64200.4001262226,0.0,1.0
2019-09-04,5.33,5.36,5.31,5.34,25071,2.80254966707769,2.81832386783048,2.79203353324251,2.80780773399529,47681.021167892,0.0,1.0
2019-09-05,5.34,5.4,5.3,5.39,58825,2.80780773399529,2.83935613550085,2.78677546632491,2.83409806858326,111875.715775248,0.0,1.0
2019-09-06,5.3,5.38,5.28,5.36,37654,2.78677546632491,2.82884000166566,2.77625933248972,2.81832386783048,71611.8691338919,0.0,1.0
2019-09-09,5.34,5.37,5.31,5.33,35147,2.80780773399529,2.82358193474807,2.79203353324251,2.80254966707769,66843.9572010648,0.0,1.0
2019-09-10,5.34,5.36,5.33,5.34,30191,2.80780773399529,2.81832386783048,2.80254966707769,2.80780773399529,57418.4400334978,0.0,1.0
2019-09-11,5.38,5.41,5.35,5.38,45994,2.82884000166566,2.84461420241845,2.81306580091288,2.82884000166566,87473.2115829454,0.0,1.0
2019-09-12,5.42,5.45,5.39,5.41,58918,2.84987226933604,2.86564647008882,2.83409806858326,2.84461420241845,112052.586860112,0.0,1.0
2019-09-13,5.32,5.37,5.27,5.34,61357,2.86038840317123,2.88727175282509,2.83350505351736,2.87114174303278,114117.103690572,0.12,1.0
2019-09-16,5.29,5.35,5.2,5.31,35518,2.84425839337891,2.87651841296355,2.79586836400195,2.85501173324046,66059.4763251418,0.0,1.0
2019-09-17,5.31,5.35,5.29,5.3,45116,2.85501173324046,2.87651841296355,2.84425839337891,2.84963506330968,83910.6744153695,0.0,1.0
2019-09-18,5.29,5.34,5.26,5.34,41492,2.84425839337891,2.87114174303278,2.82812838358659,2.87114174303278,77170.4429214141,0.0,1.0
2019-09-19,5.31,5.35,5.3,5.31,46753,2.85501173324046,2.87651841296355,2.84963506330968,2.85501173324046,86955.3098887705,0.0,1.0
2019-09-20,5.29,5.35,5.25,5.34,49805,2.84425839337891,2.87651841296355,2.82275171365582,2.87114174303278,92631.6858599495,0.0,1.0
2019-09-23,5.29,5.32,5.24,5.24,75514,2.84425839337891,2.86038840317123,2.81737504372505,2.81737504372505,140447.527879294,0.0,1.0
2019-09-24,5.33,5.34,5.27,5.32,73220,2.865765073102,2.87114174303278,2.83350505351736,2.86038840317123,136180.946464522,0.0,1.0
2019-09-25,5.32,5.37,5.29,5.35,141497,2.86038840317123,2.88727175282509,2.84425839337891,2.87651841296355,263168.470115958,0.0,1.0
2019-09-26,5.31,5.36,5.28,5.35,73623,2.85501173324046,2.88189508289432,2.83888172344814,2.87651841296355,136930.481037387,0.0,1.0
2019-09-27,5.3,5.35,5.25,5.34,40085,2.84963506330968,2.87651841296355,2.82275171365582,2.87114174303278,74553.5815218569,0.0,1.0
2019-09-30,5.32,5.34,5.3,5.32,72057,2.86038840317123,2.87114174303278,2.84963506330968,2.86038840317123,134017.897560694,0.0,1.0
2019-10-01,5.31,5.35,5.29,5.31,52434,2.85501173324046,2.87651841296355,2.84425839337891,2.85501173324046,97521.3295127113,0.0,1.0
2019-10-02,5.25,5.3,5.22,5.27,37743,2.82275171365582,2.84963506330968,2.8066217038635,2.83350505351736,70197.7255177607,0.0,1.0
2019-10-03,5.25,5.32,5.21,5.26,114987,2.82275171365582,2.86038840317123,2.80124503393273,2.82812838358659,213862.858387271,0.0,1.0
2019-10-04,5.28,5.3,5.26,5.29,35200,2.83888172344814,2.84963506330968,2.82812838358659,2.84425839337891,65468.0321708708,0.0,1.0
2019-10-07,5.33,5.33,5.26,5.32,51497,2.865765073102,2.865765073102,2.82812838358659,2.86038840317123,95778.6151336176,0.0,1.0
2019-10-08,5.33,5.39,5.3,5.34,65503,2.865765073102,2.89802509268664,2.84963506330968,2.87114174303278,121828.196343425,0.0,1.0
2019-10-09,5.42,5.49,5.37,5.37,79719,2.91415510247896,2.95179179199437,2.88727175282509,2.88727175282509,148268.353881524,0.0,1.0
2019-10-10,5.38,5.5,5.35,5.46,44249,2.89264842275587,2.95716846192514,2.87651841296355,2.93566178220205,82298.1521457063,0.0,1.0
2019-10-11,5.43,5.45,5.4,5.43,21452,2.91953177240973,2.93028511227128,2.90340176261741,2.91953177240973,39898.3018786796,0.0,1.0
2019-10-14,5.4,5.45,5.37,5.44,25538,2.90340176261741,2.93028511227128,2.88727175282509,2.92490844234051,47497.8012948779,0.0,1.0
2019-10-15,5.43,5.56,5.4,5.41,37334,2.91953177240973,2.98942848150978,2.90340176261741,2.90877843254819,69437.03162123,0.0,1.0
2019-10-16,5.43,5.49,5.41,5.47,32353,2.91953177240973,2.95179179199437,2.90877843254819,2.94103845213282,60172.9330915962,0.0,1.0
2019-10-17,5.4,5.49,5.37,5.45,29466,2.90340176261741,2.95179179199437,2.88727175282509,2.93028511227128,54803.4385212183,0.0,1.0
2019-10-18,5.4,5.4,5.35,5.4,36608,2.90340176261741,2.90340176261741,2.87651841296355,2.90340176261741,68086.7534577058,0.0,1.0
2019-10-21,5.5,5.5,5.39,5.39,18477,2.95716846192514,2.95716846192514,2.89802509268664,2.89802509268664,34365.1372278745,0.0,1.0
2019-10-22,5.46,5.54,5.44,5.5,36644,2.93566178220205,2.97867514164824,2.92490844234051,2.95716846192514,68153.7093996987,0.0,1.0
2019-10-23,5.5,5.52,5.44,5.44,33533,2.95716846192514,2.96792180178669,2.92490844234051,2.92490844234051,62367.6000791425,0.0,1.0
2019-10-24,5.53,5.59,5.48,5.58,66975,2.97329847171746,3.0055584913021,2.9464151220636,3.00018182137133,124565.950416025,0.0,1.0
2019-10-25,5.58,5.58,5.49,5.57,36460,3.00018182137133,3.00018182137133,2.95179179199437,2.99480515144055,67811.4901406236,0.0,1.0
2019-10-28,5.61,5.64,5.51,5.64,35607,3.01631183116365,3.03244184095596,2.96254513185592,3.03244184095596,66225.0062928465,0.0,1.0
2019-10-29,5.58,5.64,5.38,5.64,36564,3.00018182137133,3.03244184095596,2.89264842275587,3.03244184095596,68004.9184174921,0.0,1.0
2019-10-30,5.54,5.6,5.45,5.57,36466,2.97867514164824,3.01093516123287,2.93028511227128,2.99480515144055,67822.649464289,0.0,1.0
2019-10-31,5.54,5.61,5.5,5.5,26725,2.97867514164824,3.01631183116365,2.95716846192514,2.95716846192514,49705.4874933671,0.0,1.0
2019-11-01,5.61,5.62,5.5,5.61,25083,3.01631183116365,3.02168850109442,2.95716846192514,3.01631183116365,46651.5525835782,0.0,1.0
2019-11-04,5.62,5.64,5.52,5.59,85827,3.02168850109442,3.03244184095596,2.96792180178669,3.0055584913021,159628.545372992,0.0,1.0
2019-11-05,5.51,5.67,5.48,5.61,55652,2.96254513185592,3.04857185074828,2.9464151220636,3.01631183116365,103506.446771969,0.0,1.0
2019-11-06,5.64,5.68,5.57,5.57,26715,3.03244184095596,3.05394852067906,2.99480515144055,2.99480515144055,49686.8886205914,0.0,1.0
2019-11-07,5.6,5.7,5.56,5.7,55428,3.01093516123287,3.0647018605406,2.98942848150978,3.0647018605406,103089.832021791,0.0,1.0
2019-11-08,5.63,5.69,5.59,5.64,33685,3.02706517102519,3.05932519060983,3.0055584913021,3.03244184095596,62650.3029453348,0.0,1.0
2019-11-11,5.54,5.72,5.52,5.7,50470,2.97867514164824,3.07545520040215,2.96792180178669,3.0647018605406,93868.5108995411,0.0,1.0
2019-11-12,5.69,5.69,5.58,5.58,48500,3.05932519060983,3.05932519060983,3.00018182137133,3.00018182137133,90204.5329627056,0.0,1.0
2019-11-13,5.84,5.84,5.66,5.76,60936,3.13997523957142,3.13997523957142,3.04319518081751,3.09696188012524,113334.09114671,0.0,1.0
2019-11-14,5.77,5.87,5.7,5.81,94723,3.10233855005601,3.15610524936374,3.0647018605406,3.12384522977911,176174.102594358,0.0,1.0
2019-11-15,5.67,5.93,5.62,5.77,92487,3.04857185074828,3.18836526894838,3.02168850109442,3.10233855005601,172015.394641686,0.0,1.0
2019-11-18,5.79,5.79,5.61,5.68,62425,3.11309188991756,3.11309188991756,3.01631183116365,3.05394852067906,116103.463303029,0.0,1.0
2019-11-19,5.84,5.87,5.75,5.87,37790,3.13997523957142,3.15610524936374,3.09158521019447,3.15610524936374,70285.1402198072,0.0,1.0
2019-11-20,5.86,5.96,5.79,5.9,49005,3.15072857943297,3.2044952787407,3.11309188991756,3.17223525915606,91143.7760378843,0.0,1.0
2019-11-21,5.87,5.95,5.82,5.95,34859,3.15610524936374,3.19911860880993,3.12922189970988,3.19911860880993,64833.8106092156,0.0,1.0
2019-11-22,5.86,5.94,5.83,5.94,14819,3.15072857943297,3.19374193887916,3.13459856964065,3.19374193887916,27561.6695664811,0.0,1.0
2019-11-25,5.73,5.88,5.73,5.8,45469,3.08083187033292,3.16148191929452,3.08083187033292,3.11846855984833,84567.214624356,0.0,1.0
2019-11-26,5.65,5.83,5.62,5.74,76237,3.03781851088674,3.13459856964065,3.02168850109442,3.0862085402637,141792.226380985,0.0,1.0
2019-11-27,5.72,5.8,5.66,5.66,30078,3.07545520040215,3.11846855984833,3.04319518081751,3.04319518081751,55941.6895350981,0.0,1.0
2019-11-29,5.78,5.87,5.73,5.73,12915,3.10771521998679,3.15610524936374,3.08083187033292,3.08083187033292,24020.4441899658,0.0,1.0
2019-12-02,5.7,5.83,5.63,5.74,93977,3.0647018605406,3.13459856964065,3.02706517102519,3.0862085402637,174786.626685282,0.0,1.0
2019-12-03,5.77,5.79,5.68,5.68,32354,3.10233855005601,3.11309188991756,3.05394852067906,3.05394852067906,60174.7929788738,0.0,1.0
2019-12-04,5.87,5.94,5.81,5.83,31145,3.15610524936374,3.19374193887916,3.12384522977911,3.13459856964065,57926.1892602777,0.0,1.0
2019-12-05,5.88,5.95,5.84,5.91,40529,3.16148191929452,3.19911860880993,3.13997523957142,3.17761192908684,75379.3714731029,0.0,1.0
2019-12-06,5.81,5.93,5.79,5.92,46377,3.12384522977911,3.18836526894838,3.11309188991756,3.18298859901761,86255.9922723998,0.0,1.0
2019-12-09,5.86,6.0,5.81,5.98,67240,3.15072857943297,3.22600195846379,3.12384522977911,3.21524861860225,125058.820544584,0.0,1.0
2019-12-10,5.9,6.0,5.86,6.0,54994,3.17223525915606,3.22600195846379,3.15072857943297,3.22600195846379,102282.64094332,0.0,1.0
2019-12-11,6.0,6.04,5.9,5.9,128296,3.22600195846379,3.24750863818688,3.17223525915606,3.17223525915606,238616.098164604,0.0,1.0
2019-12-12,5.87,5.98,5.81,5.93,39993,3.22062528853302,3.2809777215379,3.18770577962127,3.25354479744477,72892.3388994848,0.12,1.0
2019-12-13,5.77,6.05,5.73,6.05,109589,3.16575944034677,3.31938381526827,3.14381310107227,3.31938381526827,199739.917676984,0.0,1.0
2019-12-16,5.8,5.82,5.63,5.73,84918,3.18221919480264,3.19319236443989,3.08894725288601,3.14381310107227,154773.876295013,0.0,1.0
2019-12-17,5.88,5.89,5.83,5.85,14738,3.22611187335165,3.23159845817027,3.19867894925852,3.20965211889577,26861.8830970571,0.0,1.0
2019-12-18,5.82,5.95,5.78,5.92,32937,3.19319236443989,3.26451796708202,3.17124602516539,3.24805821262615,60031.8797372624,0.0,1.0
2019-12-19,5.83,5.89,5.8,5.89,39737,3.19867894925852,3.23159845817027,3.18221919480264,3.23159845817027,72425.7462768191,0.0,1.0
2019-12-20,5.85,5.97,5.8,5.97,67127,3.20965211889577,3.27549113671927,3.18221919480264,3.27549113671927,122347.511647181,0.0,1.0
2019-12-23,5.89,5.94,5.84,5.89,33375,3.23159845817027,3.2590313822634,3.20416553407714,3.23159845817027,60830.1905526044,0.0,1.0
2019-12-24,5.89,5.96,5.81,5.96,23691,3.23159845817027,3.27000455190065,3.18770577962127,3.27000455190065,43179.8664983296,0.0,1.0
2019-12-26,5.88,5.93,5.86,5.93,12456,3.22611187335165,3.25354479744477,3.21513870371439,3.25354479744477,22702.6472965764,0.0,1.0
2019-12-27,5.82,5.94,5.77,5.94,47758,3.19319236443989,3.2590313822634,3.16575944034677,3.2590313822634,87045.0409111995,0.0,1.0
2019-12-30,5.82,5.86,5.8,5.82,18184,3.19319236443989,3.21513870371439,3.18221919480264,3.19319236443989,33142.6572287209,0.0,1.0
2019-12-31,5.85,5.87,5.8,5.8,12223,3.20965211889577,3.22062528853302,3.18221919480264,3.18221919480264,22277.9751048534,0.0,1.0
2020-01-02,5.86,5.87,5.81,5.87,32636,3.21513870371439,3.22062528853302,3.18770577962127,3.22062528853302,59483.2688801438,0.0,1.0
2020-01-03,5.91,5.91,5.84,5.84,15088,3.24257162780752,3.24257162780752,3.20416553407714,3.20416553407714,27499.8026983579,0.0,1.0
2020-01-06,5.89,5.91,5.87,5.91,22806,3.23159845817027,3.24257162780752,3.22062528853302,3.24257162780752,41566.8412207549,0.0,1.0
2020-01-07,5.9,5.94,5.88,5.92,29439,3.2370850429889,3.2590313822634,3.22611187335165,3.24805821262615,53656.3289791196,0.0,1.0
2020-01-08,5.9,5.95,5.87,5.95,31488,3.2370850429889,3.26451796708202,3.22062528853302,3.26451796708202,57390.8925878773,0.0,1.0
2020-01-09,5.93,5.97,5.92,5.96,33079,3.25354479744477,3.27549113671927,3.24805821262615,3.27000455190065,60290.6928326472,0.0,1.0
2020-01-10,5.99,6.01,5.95,5.98,27538,3.28646430635652,3.29743747599377,3.26451796708202,3.2809777215379,50191.5142303407,0.0,1.0
2020-01-13,5.99,6.01,5.96,5.96,18687,3.28646430635652,3.29743747599377,3.27000455190065,3.27000455190065,34059.4388271616,0.0,1.0
2020-01-14,5.94,6.0,5.85,5.99,24571,3.2590313822634,3.29195089117515,3.20965211889577,3.28646430635652,44783.7786387428,0.0,1.0
2020-01-15,5.93,5.99,5.88,5.9,60336,3.25354479744477,3.28646430635652,3.22611187335165,3.2370850429889,109970.048754515,0.0,1.0
2020-01-16,5.98,6.02,5.96,5.96,29758,3.2809777215379,3.3029240608124,3.27000455190065,3.27000455190065,54237.7471300195,0.0,1.0
2020-01-17,6.03,6.03,6.0,6.02,30280,3.30841064563102,3.30841064563102,3.29195089117515,3.3029240608124,55189.1586496738,0.0,1.0
2020-01-21,6.0,6.01,5.92,5.92,34209,3.29195089117515,3.29743747599377,3.24805821262615,3.24805821262615,62350.2618311323,0.0,1.0
2020-01-22,5.97,6.05,5.95,6.05,37204,3.27549113671927,3.31938381526827,3.26451796708202,3.31938381526827,67809.0309908343,0.0,1.0
2020-01-23,6.01,6.01,5.98,6.0,5831,3.29743747599377,3.29743747599377,3.2809777215379,3.29195089117515,10627.74055767,0.0,1.0
2020-01-24,6.0,6.04,6.0,6.04,25507,3.29195089117515,3.31389723044965,3.29195089117515,3.31389723044965,46489.7579153641,0.0,1.0
2020-01-27,5.87,6.02,5.87,5.9,43229,3.22062528853302,3.3029240608124,3.22062528853302,3.2370850429889,78790.3612703681,0.0,1.0
2020-01-28,5.92,5.96,5.91,5.91,31577,3.24805821262615,3.27000455190065,3.24257162780752,3.24257162780752,57553.1064293509,0.0,1.0
2020-01-29,6.0,6.02,5.95,5.96,17517,3.29195089117515,3.3029240608124,3.26451796708202,3.27000455190065,31926.9647313849,0.0,1.0
2020-01-30,5.87,6.0,5.87,6.0,43212,3.22062528853302,3.29195089117515,3.22062528853302,3.29195089117515,78759.3766040192,0.0,1.0
2020-01-31,6.0,6.0,5.87,5.92,10984,3.29195089117515,3.29195089117515,3.22062528853302,3.24805821262615,20019.7397162489,0.0,1.0
2020-02-03,5.9,5.94,5.83,5.83,68265,3.2370850429889,3.2590313822634,3.19867894925852,3.19867894925852,124421.661665125,0.0,1.0
2020-02-04,5.9,5.95,5.88,5.95,35228,3.2370850429889,3.26451796708202,3.22611187335165,3.26451796708202,64207.5191846335,0.0,1.0
2020-02-05,5.92,5.9799,5.86,5.96,48220,3.24805821262615,3.28092285568971,3.21513870371439,3.27000455190065,87887.0947849162,0.0,1.0
2020-02-06,5.95,5.97,5.91,5.93,17958,3.26451796708202,3.27549113671927,3.24257162780752,3.25354479744477,32730.7434290238,0.0,1.0
2020-02-07,5.83,5.94,5.81,5.91,48804,3.19867894925852,3.2590313822634,3.18770577962127,3.24257162780752,88951.5092053723,0.0,1.0
2020-02-10,5.87,5.89,5.83,5.87,23941,3.22062528853302,3.23159845817027,3.19867894925852,3.22062528853302,43635.5233564015,0.0,1.0
2020-02-11,5.87,5.91,5.83,5.88,39084,3.22062528853302,3.24257162780752,3.19867894925852,3.22611187335165,71235.5705635352,0.0,1.0
2020-02-12,5.92,5.94,5.87,5.87,44289,3.24805821262615,3.2590313822634,3.22062528853302,3.22062528853302,80722.346348593,0.0,1.0
2020-02-13,5.96,5.96,5.9,5.9,19627,3.27000455190065,3.27000455190065,3.2370850429889,3.2370850429889,35772.708613512,0.0,1.0
2020-02-14,5.98,6.05,5.98,6.0,35575,3.2809777215379,3.31938381526827,3.2809777215379,3.29195089117515,64839.9709036374,0.0,1.0
2020-02-18,6.01,6.05,5.98,5.99,27406,3.29743747599377,3.31938381526827,3.2809777215379,3.28646430635652,49950.9274092787,0.0,1.0
2020-02-19,6.1,6.11,6.03,6.04,35604,3.3468167393614,3.35230332418003,3.30841064563102,3.31389723044965,64892.8270991738,0.0,1.0
2020-02-20,5.99,6.13,5.99,6.1,35360,3.28646430635652,3.36327649381728,3.28646430635652,3.3468167393614,64448.1060056956,0.0,1.0
2020-02-21,6.13,6.13,5.97,5.99,58804,3.36327649381728,3.36327649381728,3.27549113671927,3.28646430635652,107177.78352825,0.0,1.0
2020-02-24,5.95,6.05,5.93,6.0,83256,3.26451796708202,3.31938381526827,3.25354479744477,3.29195089117515,151744.669502551,0.0,1.0
2020-02-25,5.86,6.08,5.8,6.03,66001,3.21513870371439,3.33584356972415,3.18221919480264,3.30841064563102,120295.233158425,0.0,1.0
2020-02-26,5.82,5.91,5.8,5.86,19783,3.19319236443989,3.24257162780752,3.18221919480264,3.21513870371439,36057.038492949,0.0,1.0
2020-02-27,5.53,5.78,5.53,5.78,83241,3.03408140469976,3.17124602516539,3.03408140469976,3.17124602516539,151717.330091066,0.0,1.0
2020-02-28,5.22,5.5,5.1,5.48,121963,2.86399727532238,3.01762165024389,2.79815825749888,3.00664848060664,222293.109524113,0.0,1.0
2020-03-02,5.42,5.42,5.14,5.37,143473,2.97372897169488,2.97372897169488,2.82010459677338,2.94629604760176,261497.825592624,0.0,1.0
2020-03-03,5.43,5.53,5.39,5.47,51322,2.97921555651351,3.03408140469976,2.95726921723901,3.00116189578801,93540.885079873,0.0,1.0
2020-03-04,5.57,5.64,5.41,5.5,80210,3.05602774397426,3.09443383770464,2.96824238687626,3.01762165024389,146192.946343802,0.0,1.0
2020-03-05,5.58,5.58,5.39,5.52,58392,3.06151432879289,3.06151432879289,2.95726921723901,3.02859481988114,106426.861026147,0.0,1.0
2020-03-06,5.47,5.48,5.17,5.25,25884,3.00116189578801,3.00664848060664,2.83656435122925,2.88045702977825,47176.8884573367,0.0,1.0
2020-03-09,4.9,5.24,4.75,5.21,201368,2.68842656112637,2.87497044495963,2.60612778884699,2.85851069050375,367018.840784924,0.0,1.0
2020-03-10,5.1,5.12,4.9,4.96,77578,2.79815825749888,2.80913142713613,2.68842656112637,2.72134607003812,141395.79094202,0.0,1.0
2020-03-11,4.85,5.02,4.81,4.95,54592,2.66099363703324,2.75426557894987,2.63904729775874,2.7158594852195,99500.8767834542,0.0,1.0
2020-03-12,4.57,4.73,4.51,4.7,105696,2.50736926211174,2.59515461920974,2.47444975319999,2.57869486475387,192644.429083088,0.0,1.0
2020-03-13,4.85,4.85,4.34,4.58,80518,2.66099363703324,2.66099363703324,2.38117781128336,2.51285584693036,146754.315592947,0.0,1.0
2020-03-16,4.17,4.36,3.82,4.01,45230,2.35374488719023,2.4609898580694,2.15618836188649,2.26343333276567,80131.4964193724,0.12,1.0
2020-03-17,4.29,4.29,4.13,4.23,45370,2.42147855300865,2.42147855300865,2.33116699858409,2.38761172009944,80379.5266979202,0.0,1.0
2020-03-18,3.81,4.24,3.36,4.11,140248,2.15054388973496,2.39325619225098,1.89654264291587,2.31987805428102,248469.646469691,0.0,1.0
2020-03-19,3.42,3.77,3.27,3.75,229105,1.93040947582508,2.12796600112882,1.84574239355205,2.11667705682575,405892.692619065,0.0,1.0
2020-03-20,3.75,3.94,3.46,3.6,56378,2.11667705682575,2.22392202770492,1.95298736443122,2.03200997455272,99881.7931711556,0.0,1.0
2020-03-23,3.54,3.7,3.2,3.51,77094,1.99814314164351,2.08845469606807,1.8062310884913,1.9812097251889,136583.187816827,0.0,1.0
2020-03-24,3.74,4.32,3.61,3.89,106206,2.11103258467421,2.43841196946326,2.03765444670425,2.19569966694724,188159.312595973,0.0,1.0
2020-03-25,4.17,4.51,3.82,3.82,98488,2.35374488719023,2.54565694034243,2.15618836188649,2.15618836188649,174485.757668608,0.0,1.0
2020-03-26,4.38,4.55,4.0,4.02,48351,2.47227880237247,2.56823482894857,2.25778886061413,2.2690778049172,85660.7999861392,0.0,1.0
2020-03-27,4.5,4.73,4.13,4.32,135604,2.5400124681909,2.66983532767621,2.33116699858409,2.43841196946326,240242.127801295,0.0,1.0
2020-03-30,4.35,4.44,4.16,4.43,80023,2.45534538591787,2.50614563528169,2.3481004150387,2.50050116313015,141772.335573014,0.0,1.0
2020-03-31,4.46,4.49,4.26,4.26,30532,2.51743457958476,2.53436799603936,2.40454513655405,2.40454513655405,54091.8604615581,0.0,1.0
2020-04-01,4.0,4.23,3.94,4.11,45727,2.25778886061413,2.38761172009944,2.22392202770492,2.31987805428102,81012.0039082167,0.0,1.0
2020-04-02,4.0,4.12,3.97,4.11,21977,2.25778886061413,2.32552252643255,2.24085544415952,2.31987805428102,38935.4387974474,0.0,1.0
2020-04-03,3.97,4.09,3.88,4.09,21965,2.24085544415952,2.30858910997795,2.19005519479571,2.30858910997795,38914.1790592863,0.0,1.0
2020-04-06,4.22,4.24,4.0,4.15,23801,2.38196724794791,2.39325619225098,2.25778886061413,2.34245594288716,42166.9189979544,0.0,1.0
2020-04-07,4.27,4.45,4.22,4.45,72176,2.41018960870558,2.51179010743322,2.38196724794791,2.51179010743322,127870.238460416,0.0,1.0
2020-04-08,4.38,4.48,4.28,4.38,72892,2.47227880237247,2.52872352388783,2.41583408085712,2.47227880237247,129138.736170703,0.0,1.0
2020-04-09,4.54,4.59,4.4,4.4,42061,2.56259035679704,2.59081271755471,2.48356774667554,2.48356774667554,74517.1538999606,0.0,1.0
2020-04-13,4.49,4.58,4.41,4.46,67557,2.53436799603936,2.58516824540318,2.48921221882708,2.51743457958476,119687.010913189,0.0,1.0
2020-04-14,4.66,4.67,4.45,4.53,23754,2.63032402261546,2.635968494767,2.51179010743322,2.5569458846455,42083.6516901564,0.0,1.0
2020-04-15,4.58,4.61,4.5,4.5,24874,2.58516824540318,2.60210166185779,2.5400124681909,2.5400124681909,44067.8939185379,0.0,1.0
2020-04-16,4.59,4.72,4.53,4.55,10632,2.59081271755471,2.66419085552467,2.5569458846455,2.56823482894857,18836.1280108505,0.0,1.0
2020-04-17,4.72,4.73,4.54,4.67,35409,2.66419085552467,2.66983532767621,2.56259035679704,2.635968494767,62732.1723792518,0.0,1.0
2020-04-20,4.76,4.82,4.59,4.65,38308,2.68676874413082,2.72063557704003,2.59081271755471,2.62467955046393,67868.1707900356,0.0,1.0
2020-04-21,4.55,4.71,4.55,4.57,15122,2.56823482894857,2.65854638337314,2.56823482894857,2.57952377325164,26790.8133728444,0.0,1.0
2020-04-22,4.63,4.69,4.56,4.59,38762,2.61339060616086,2.64725743907007,2.57387930110011,2.59081271755471,68672.4975504689,0.0,1.0
2020-04-23,4.62,4.68,4.62,4.63,23603,2.60774613400932,2.64161296691853,2.60774613400932,2.61339060616086,41816.1333182942,0.0,1.0
2020-04-24,4.66,4.74,4.65,4.7,12972,2.63032402261546,2.67547979982774,2.62467955046393,2.6529019112216,22981.7769522905,0.0,1.0
2020-04-27,4.75,4.78,4.7,4.78,10959,2.68112427197928,2.69805768843389,2.6529019112216,2.69805768843389,19415.455875744,0.0,1.0
2020-04-28,4.73,4.8291,4.67,4.78,30954,2.66983532767621,2.72577204669792,2.635968494767,2.69805768843389,54839.4945868948,0.0,1.0
2020-04-29,4.8,4.89,4.74,4.89,38825,2.70934663273696,2.76014688210077,2.67547979982774,2.76014688210077,68784.1111758153,0.0,1.0
2020-04-30,4.81,4.85,4.77,4.79,42532,2.71499110488849,2.73756899349463,2.69241321628235,2.70370216058542,75351.598622789,0.0,1.0
2020-05-01,4.68,4.78,4.61,4.78,37303,2.64161296691853,2.69805768843389,2.60210166185779,2.69805768843389,66087.6677190327,0.0,1.0
2020-05-04,4.65,4.65,4.58,4.6,30055,2.62467955046393,2.62467955046393,2.58516824540318,2.59645718970625,53246.7858696492,0.0,1.0
2020-05-05,4.67,4.74,4.64,4.64,33712,2.635968494767,2.67547979982774,2.61903507831239,2.61903507831239,59725.6910742843,0.0,1.0
2020-05-06,4.77,4.77,4.71,4.74,13464,2.69241321628235,2.69241321628235,2.65854638337314,2.67547979982774,23853.4262169009,0.0,1.0
2020-05-07,4.76,4.85,4.76,4.85,21057,2.68676874413082,2.73756899349463,2.68676874413082,2.73756899349463,37305.5255384196,0.0,1.0
2020-05-08,4.95,4.95,4.81,4.81,14611,2.79401371500999,2.79401371500999,2.71499110488849,2.71499110488849,25885.5028561452,0.0,1.0
2020-05-11,4.91,4.95,4.9,4.9,9253,2.77143582640385,2.79401371500999,2.76579135425231,2.76579135425231,16393.0297671557,0.0,1.0
2020-05-12,4.9,4.96,4.9,4.95,30387,2.76579135425231,2.79965818716152,2.76579135425231,2.79401371500999,53834.9719587767,0.0,1.0
2020-05-13,4.79,4.92,4.74,4.92,27420,2.70370216058542,2.77708029855538,2.67547979982774,2.77708029855538,48578.5016984124,0.0,1.0
2020-05-14,4.74,4.77,4.62,4.76,34181,2.67547979982774,2.69241321628235,2.60774613400932,2.68676874413082,60556.5925074192,0.0,1.0
2020-05-15,4.75,4.79,4.68,4.73,12103,2.68112427197928,2.70370216058542,2.64161296691853,2.66983532767621,21442.217580448,0.0,1.0
2020-05-18,4.86,4.88,4.8,4.8,39623,2.74321346564617,2.75450240994924,2.70934663273696,2.70934663273696,70197.8837635372,0.0,1.0
2020-05-19,4.89,4.91,4.8,4.8,24518,2.76014688210077,2.77143582640385,2.70934663273696,2.70934663273696,43437.1883530881,0.0,1.0
2020-05-20,5.04,5.04,4.81,4.9,43101,2.8448139643738,2.8448139643738,2.71499110488849,2.76579135425231,76359.6645406008,0.0,1.0
2020-05-21,5.05,5.13,4.93,4.93,20972,2.85045843652534,2.89561421373762,2.78272477070692,2.78272477070692,37154.9357264443,0.0,1.0
2020-05-22,5.09,5.1,5.02,5.09,16108,2.87303632513148,2.87868079728302,2.83352502007073,2.87303632513148,28537.6551917588,0.0,1.0
2020-05-26,5.11,5.21,5.1,5.1,37522,2.88432526943455,2.9407699909499,2.87868079728302,2.87868079728302,66475.6579404752,0.0,1.0
2020-05-27,5.08,5.13,5.0,5.13,25613,2.86739185297995,2.89561421373762,2.82223607576766,2.89561421373762,45377.1394603003,0.0,1.0
2020-05-28,5.24,5.29,5.12,5.12,18538,2.95770340740451,2.98592576816219,2.88996974158609,2.88996974158609,32842.752169408,0.0,1.0
2020-05-29,5.27,5.27,5.18,5.23,26636,2.97463682385912,2.97463682385912,2.9238365744953,2.95205893525298,47189.5321385452,0.0,1.0
2020-06-01,5.35,5.35,5.3,5.32,10698,3.0197926010714,3.0197926010714,2.99157024031372,3.00285918461679,18953.0565707372,0.0,1.0
2020-06-02,5.31,5.43,5.29,5.41,41635,2.99721471246526,3.06494837828368,2.98592576816219,3.05365943398061,73762.4331952369,0.0,1.0
2020-06-03,5.48,5.48,5.33,5.38,13917,3.09317073904136,3.09317073904136,3.00850365676833,3.03672601752601,24655.9813324874,0.0,1.0
2020-06-04,5.23,5.55,5.19,5.5,29279,2.95205893525298,3.13268204410211,2.92948104664683,3.10445968334443,51871.9894685563,0.0,1.0
2020-06-05,5.38,5.44,5.31,5.43,14791,3.03672601752601,3.07059285043522,2.99721471246526,3.06494837828368,26204.3989285637,0.0,1.0
2020-06-08,5.39,5.48,5.38,5.38,34798,3.04237048967754,3.09317073904136,3.03672601752601,3.03672601752601,61649.6973778758,0.0,1.0
2020-06-09,5.42,5.44,5.35,5.41,17491,3.05930390613215,3.07059285043522,3.0197926010714,3.05365943398061,30987.8400148406,0.0,1.0
2020-06-10,5.38,5.48,5.34,5.48,17997,3.03672601752601,3.09317073904136,3.01414812891986,3.09317073904136,31884.2923073058,0.0,1.0
2020-06-11,5.06,5.31,5.02,5.24,13528,2.85610290867687,2.99721471246526,2.83352502007073,2.95770340740451,23966.8114870942,0.0,1.0
2020-06-12,5.1,5.47,5.0,5.47,78840,2.87868079728302,3.08752626688982,2.82223607576766,3.08752626688982,139676.479719286,0.0,1.0
2020-06-15,5.07,5.07,4.86,4.97,9279,2.92948104664683,2.92948104664683,2.80814159501058,2.87170035539147,16058.9979081273,0.12,1.0
2020-06-16,5.07,5.2,5.07,5.14,16814,2.92948104664683,3.0045959452788,2.92948104664683,2.96992753052559,29099.6864777726,0.0,1.0
2020-06-17,5.08,5.12,5.06,5.09,12957,2.93525911577237,2.95837139227452,2.9237029775213,2.94103718489791,22424.4461575175,0.0,1.0
2020-06-18,5.13,5.15,5.04,5.07,29885,2.96414946140005,2.97570559965112,2.91214683927023,2.92948104664683,51721.430378746,0.0,1.0
2020-06-19,5.07,5.23,5.0,5.19,24344,2.92948104664683,3.02193015265541,2.88903456276808,2.99881787615327,42131.7216376173,0.0,1.0
2020-06-22,5.11,5.21,5.0,5.1,29462,2.95259332314898,3.01037401440434,2.88903456276808,2.94681525402344,50989.3519096072,0.0,1.0
2020-06-23,5.04,5.29,4.95,5.29,134699,2.91214683927023,3.05659856740863,2.8601442171404,3.05659856740863,233121.129348726,0.0,1.0
2020-06-24,5.02,5.12,4.98,5.05,56709,2.90059070101915,2.95837139227452,2.87747842451701,2.91792490839576,98145.2432775073,0.0,1.0
2020-06-25,5.11,5.12,4.97,4.97,35933,2.95259332314898,2.95837139227452,2.87170035539147,2.87170035539147,62188.594873665,0.0,1.0
2020-06-26,5.12,5.35,5.04,5.04,51634,2.95837139227452,3.09126698216185,2.91214683927023,2.91214683927023,89362.032329803,0.0,1.0
2020-06-29,5.135,5.1938,5.03,5.07,24252,2.96703849596282,3.00101354242097,2.90636877014469,2.92948104664683,41972.4988972845,0.0,1.0
2020-06-30,5.12,5.16,5.09,5.09,12058,2.95837139227452,2.98148366877666,2.94103718489791,2.94103718489791,20868.5630753528,0.0,1.0
2020-07-01,5.15,5.21,5.08,5.08,9338,2.97570559965112,3.01037401440434,2.93525911577237,2.93525911577237,16161.1081437755,0.0,1.0
2020-07-02,5.27,5.27,5.24,5.24,5789,3.04504242915756,3.04504242915756,3.02770822178095,3.02770822178095,10018.9178672431,0.0,1.0
2020-07-06,5.29,5.34,5.24,5.24,14565,3.05659856740863,3.08548891303631,3.02770822178095,3.02770822178095,25207.3827494206,0.0,1.0
2020-07-07,5.23,5.29,5.23,5.28,10276,3.02193015265541,3.05659856740863,3.02193015265541,3.05082049828309,17784.4878223856,0.0,1.0
2020-07-08,5.25,5.31,5.11,5.31,18468,3.03348629090649,3.0681547056597,2.95259332314898,3.0681547056597,31962.234439842,0.0,1.0
2020-07-09,5.29,5.29,5.21,5.28,14597,3.05659856740863,3.05659856740863,3.01037401440434,3.05082049828309,25262.764572145,0.0,1.0
2020-07-10,5.32,5.33,5.2,5.25,23446,3.07393277478524,3.07971084391077,3.0045959452788,3.03348629090649,40577.5692374126,0.0,1.0
2020-07-13,5.25,5.41,5.23,5.36,19633,3.03348629090649,3.12593539691506,3.02193015265541,3.09704505128738,33978.4789234036,0.0,1.0
2020-07-14,5.25,5.27,5.08,5.21,27332,3.03348629090649,3.04504242915756,2.93525911577237,3.01037401440434,47302.9993345117,0.0,1.0
2020-07-15,5.3,5.31,5.21,5.21,21589,3.06237663653417,3.0681547056597,3.01037401440434,3.01037401440434,37363.692837435,0.0,1.0
2020-07-16,5.3,5.35,5.22,5.35,31098,3.06237663653417,3.09126698216185,3.01615208352988,3.09126698216185,53820.7475963941,0.0,1.0
2020-07-17,5.32,5.32,5.27,5.29,9489,3.07393277478524,3.07393277478524,3.04504242915756,3.05659856740863,16422.4411197564,0.0,1.0
2020-07-20,5.44,5.45,5.33,5.41,47446,3.14326960429167,3.14904767341721,3.07971084391077,3.12593539691506,82113.9362807422,0.0,1.0
2020-07-21,5.41,5.46,5.41,5.46,26668,3.12593539691506,3.15482574254274,3.12593539691506,3.15482574254274,46153.8265129797,0.0,1.0
2020-07-22,5.415,5.44,5.41,5.44,9491,3.12882443147783,3.14326960429167,3.12593539691506,3.14326960429167,16425.9024836767,0.0,1.0
2020-07-23,5.34,5.43,5.34,5.42,28665,3.08548891303631,3.13749153516614,3.08548891303631,3.1317134660406,49609.9983873767,0.0,1.0
2020-07-24,5.29,5.34,5.11,5.34,22684,3.05659856740863,3.08548891303631,2.95259332314898,3.08548891303631,39258.7895837869,0.0,1.0
2020-07-27,5.335,5.3374,5.29,5.31,10883,3.08259987847354,3.08398661506367,3.05659856740863,3.0681547056597,18835.0117721898,0.0,1.0
2020-07-28,5.3,5.3999,5.27,5.27,25895,3.06237663653417,3.12009954709827,3.04504242915756,3.04504242915756,44816.0093577923,0.0,1.0
2020-07-29,5.405,5.426,5.3683,5.39,10563,3.1230463623523,3.13518030751592,3.10184084866158,3.11437925866399,18281.1935449454,0.0,1.0
2020-07-30,5.42,5.44,5.29,5.39,9422,3.1317134660406,3.14326960429167,3.05659856740863,3.11437925866399,16306.4854284271,0.0,1.0
2020-07-31,5.3981,5.4299,5.39,5.41,11632,3.11905949465568,3.13743375447488,3.11437925866399,3.12593539691506,20131.2925603337,0.0,1.0
2020-08-03,5.45,5.45,5.36,5.42,36393,3.14904767341721,3.14904767341721,3.09704505128738,3.1317134660406,62984.7085753288,0.0,1.0
2020-08-04,5.48,5.49,5.42,5.42,104593,3.16638188079382,3.17215994991935,3.1317134660406,3.1317134660406,181017.21825679,0.0,1.0
2020-08-05,5.56,5.58,5.47,5.5,11932,3.21260643379811,3.22416257204918,3.16060381166828,3.17793801904489,20650.4971483753,0.0,1.0
2020-08-06,5.59,5.6284,5.54,5.56,32739,3.22994064117472,3.25212842661677,3.20105029554703,3.21260643379811,56660.7966929818,0.0,1.0
2020-08-07,5.565,5.63,5.54,5.54,31638,3.21549546836087,3.25305291767686,3.20105029554703,3.20105029554703,54755.3158548692,0.0,1.0
2020-08-10,5.59,5.59,5.55,5.55,37970,3.22994064117472,3.22994064117472,3.20682836467257,3.20682836467257,65713.9940264675,0.0,1.0
2020-08-11,5.52,5.587,5.5,5.56,26358,3.18949415729596,3.22820722043705,3.17793801904489,3.21260643379811,45617.3151053367,0.0,1.0
2020-08-12,5.56,5.5909,5.5212,5.5212,13844,3.21260643379811,3.23046066739601,3.19018752559103,3.19018752559103,23959.5610561605,0.0,1.0
2020-08-13,5.5,5.65,5.5,5.57,47119,3.17793801904489,3.26460905592793,3.17793801904489,3.21838450292364,81548.0032797768,0.0,1.0
2020-08-14,5.5001,5.57,5.5,5.51,26782,3.17799579973614,3.21838450292364,3.17793801904489,3.18371608817043,46351.1242564355,0.0,1.0
2020-08-17,5.58,5.59,5.5072,5.57,24621,3.22416257204918,3.22994064117472,3.18209822881528,3.21838450292364,42611.1205405756,0.0,1.0
2020-08-18,5.57,5.63,5.55,5.55,29402,3.21838450292364,3.25305291767686,3.20682836467257,3.20682836467257,50885.510991999,0.0,1.0
2020-08-19,5.58,5.64,5.56,5.63,13765,3.22416257204918,3.2588309868024,3.21260643379811,3.25305291767686,23822.8371813096,0.0,1.0
2020-08-20,5.55,5.64,5.55,5.55,32539,3.20682836467257,3.2588309868024,3.20682836467257,3.20682836467257,56314.6603009541,0.0,1.0
2020-08-21,5.61,5.62,5.57,5.58,19631,3.24149677942579,3.24727484855132,3.21838450292364,3.22416257204918,33975.0175594834,0.0,1.0
2020-08-24,5.61,5.65,5.59,5.65,23929,3.24149677942579,3.26460905592793,3.22994064117472,3.26460905592793,41413.4886241596,0.0,1.0
2020-08-25,5.63,5.65,5.59,5.65,15560,3.25305291767686,3.26460905592793,3.22994064117472,3.26460905592793,26929.4112997586,0.0,1.0
2020-08-26,5.64,5.68,5.61,5.61,28906,3.2588309868024,3.28194326330454,3.24149677942579,3.24149677942579,50027.09273977,0.0,1.0
2020-08-27,5.635,5.66,5.6,5.64,18659,3.25594195223963,3.27038712505347,3.23571871030025,3.2588309868024,32292.7946942285,0.0,1.0
2020-08-28,5.6,5.66,5.58,5.59,22227,3.23571871030025,3.27038712505347,3.22416257204918,3.22994064117472,38467.8679280035,0.0,1.0
2020-08-31,5.67,5.68,5.55,5.68,28103,3.276165194179,3.28194326330454,3.20682836467257,3.28194326330454,48637.3551257788,0.0,1.0
2020-09-01,5.63,5.73,5.56,5.6,48557,3.25305291767686,3.31083360893222,3.21260643379811,3.23571871030025,84036.7239384563,0.0,1.0
2020-09-02,5.7,5.73,5.6067,5.73,25162,3.29349940155561,3.31083360893222,3.23959001661436,3.31083360893222,43547.4194810107,0.0,1.0
2020-09-03,5.555,5.69,5.52,5.69,54374,3.20971739923534,3.28772133243008,3.18949415729596,3.28772133243008,94104.1009005832,0.0,1.0
2020-09-04,5.42,5.54,5.36,5.54,38088,3.1317134660406,3.20105029554703,3.09704505128738,3.20105029554703,65918.2144977639,0.0,1.0
2020-09-08,5.36,5.41,5.305,5.41,62625,3.09704505128738,3.12593539691506,3.06526567109693,3.12593539691506,108383.957753688,0.0,1.0
2020-09-09,5.48,5.48,5.4,5.41,15921,3.16638188079382,3.16638188079382,3.12015732778953,3.12593539691506,27554.1874873687,0.0,1.0
2020-09-10,5.4,5.551,5.4,5.45,14642,3.12015732778953,3.20740617158512,3.12015732778953,3.14904767341721,25340.6452603513,0.0,1.0
2020-09-11,5.38,5.475,5.3201,5.44,30955,3.10860118953846,3.16349284623105,3.07399055547649,3.14326960429167,53573.2600760943,0.0,1.0
2020-09-14,5.48,5.48,5.38,5.39,24429,3.16638188079382,3.16638188079382,3.10860118953846,3.11437925866399,42278.829604229,0.0,1.0
2020-09-15,5.32,5.68,5.31,5.68,34411,3.14326960429167,3.35597205871742,3.13736120277985,3.35597205871742,58240.7947921647,0.12,1.0
2020-09-16,5.34,5.3703,5.27,5.3703,52340,3.15508640731533,3.17298886389616,3.11372759673254,3.17298886389616,88585.7196658596,0.0,1.0
2020-09-17,5.2799,5.3299,5.19,5.23,38343,3.11957691422925,3.14911892178838,3.06646038463793,3.09009399068523,64895.7250505934,0.0,1.0
2020-09-18,5.33,5.34,5.23,5.24,24161,3.1491780058035,3.15508640731533,3.09009399068523,3.09600239219706,40892.6169821711,0.0,1.0
2020-09-21,5.33,5.35,5.26,5.34,40440,3.1491780058035,3.16099480882715,3.10781919522071,3.15508640731533,68444.9083547453,0.0,1.0
2020-09-22,5.25,5.3335,5.18,5.31,56446,3.10191079370889,3.15124594633264,3.0605519831261,3.13736120277985,95535.1458207703,0.0,1.0
2020-09-23,5.16,5.34,5.1501,5.31,52711,3.04873518010245,3.15508640731533,3.04288586260574,3.13736120277985,89213.6390773239,0.0,1.0
2020-09-24,5.27,5.43,5.16,5.23,49077,3.11372759673254,3.20826202092176,3.04873518010245,3.09009399068523,83063.0753542491,0.0,1.0
2020-09-25,5.28,5.3686,5.21,5.21,64368,3.11963599824437,3.17198443563915,3.07827718766158,3.07827718766158,108943.171636455,0.0,1.0
2020-09-28,5.395,5.49,5.28,5.28,38120,3.18758261563037,3.24371242999272,3.11963599824437,3.11963599824437,64518.2964016541,0.0,1.0
2020-09-29,5.385,5.49,5.36,5.49,10317,3.18167421411854,3.24371242999272,3.16690321033898,3.24371242999272,17461.5756551906,0.0,1.0
2020-09-30,5.4,5.49,5.33,5.38,26800,3.19053681638628,3.24371242999272,3.1491780058035,3.17872001336263,45359.1380788125,0.0,1.0
2020-10-01,5.44,5.48,5.4,5.4,21906,3.21417042243359,3.2378040284809,3.19053681638628,3.19053681638628,37076.0178639726,0.0,1.0
2020-10-02,5.46,5.47,5.39,5.39,3579,3.22598722545724,3.23189562696907,3.18462841487446,3.18462841487446,6057.4759397041,0.0,1.0
2020-10-05,5.445,5.5363,5.43,5.5363,25905,3.2171246231895,3.27106832899248,3.20826202092176,3.27106832899248,43844.3459675984,0.0,1.0
2020-10-06,5.43,5.522,5.4,5.41,36814,3.20826202092176,3.26261931483057,3.19053681638628,3.19644521789811,62307.8846728881,0.0,1.0
2020-10-07,5.5,5.62,5.41,5.41,32873,3.24962083150455,3.32052164964647,3.19644521789811,3.19644521789811,55637.7218680895,0.0,1.0
2020-10-08,5.5202,5.57,5.5,5.54,52798,3.26155580255844,3.29097964208733,3.24962083150455,3.27325443755185,89360.8870255648,0.0,1.0
2020-10-09,5.56,5.5622,5.5224,5.5224,27458,3.28507124057551,3.28637108890811,3.26285565089104,3.26285565089104,46472.8064689563,0.0,1.0
2020-10-12,5.61,5.64,5.58,5.59,48306,3.31461324813464,3.33233845267012,3.29688804359916,3.30279644511099,81758.1538819072,0.0,1.0
2020-10-13,5.59,5.6,5.539,5.54,29531,3.30279644511099,3.30870484662281,3.27266359740067,3.27325443755185,49981.3696494555,0.0,1.0
2020-10-14,5.58,5.67,5.54,5.67,33292,3.29688804359916,3.3500636572056,3.27325443755185,3.3500636572056,56346.8815268591,0.0,1.0
2020-10-15,5.53,5.549,5.47,5.47,21093,3.26734603604003,3.2785719989125,3.23189562696907,3.23189562696907,35700.0111752384,0.0,1.0
2020-10-16,5.53,5.5799,5.51,5.51,58733,3.26734603604003,3.29682895958404,3.25552923301637,3.25552923301637,99405.9051038391,0.0,1.0
2020-10-19,5.43,5.61,5.42,5.61,24497,3.20826202092176,3.31461324813464,3.20235361940994,3.31461324813464,41461.2987133085,0.0,1.0
2020-10-20,5.48,5.54,5.47,5.5,22368,3.2378040284809,3.27325443755185,3.23189562696907,3.24962083150455,37857.9552442864,0.0,1.0
2020-10-21,5.5,5.57,5.49,5.49,17579,3.24962083150455,3.29097964208733,3.24371242999272,3.24371242999272,29752.548070427,0.0,1.0
2020-10-22,5.47,5.5,5.46,5.49,28667,3.23189562696907,3.24962083150455,3.22598722545724,3.24371242999272,48519.0451979595,0.0,1.0
2020-10-23,5.5,5.54,5.45,5.54,23510,3.24962083150455,3.27325443755185,3.22007882394542,3.27325443755185,39790.7961280925,0.0,1.0
2020-10-26,5.44,5.49,5.4,5.49,28420,3.21417042243359,3.24371242999272,3.19053681638628,3.24371242999272,48100.9964253675,0.0,1.0
2020-10-27,5.47,5.4901,5.44,5.47,25970,3.23189562696907,3.24377151400784,3.21417042243359,3.23189562696907,43954.358802491,0.0,1.0
2020-10-28,5.29,5.44,5.26,5.44,63909,3.12554439975619,3.21417042243359,3.10781919522071,3.21417042243359,108166.311771598,0.0,1.0
2020-10-29,5.3,5.3399,5.2,5.24,43030,3.13145280126802,3.15502732330021,3.07236878614976,3.09600239219706,72828.496698929,0.0,1.0
2020-10-30,5.17,5.28,5.17,5.28,14418,3.05464358161428,3.11963599824437,3.05464358161428,3.11963599824437,24402.5392843402,0.0,1.0
2020-11-02,5.18,5.25,5.16,5.19,34916,3.0605519831261,3.10191079370889,3.04873518010245,3.06646038463793,59095.5098940229,0.0,1.0
2020-11-03,5.28,5.295,5.19,5.2,24767,3.11963599824437,3.12849860051211,3.06646038463793,3.07236878614976,41918.275104401,0.0,1.0
2020-11-04,5.4,5.421,5.2501,5.31,26259,3.19053681638628,3.20294445956112,3.10196987772401,3.13736120277985,44443.4927914752,0.0,1.0
2020-11-05,5.5,5.51,5.39,5.39,35307,3.24962083150455,3.25552923301637,3.18462841487446,3.18462841487446,59757.2794085309,0.0,1.0
2020-11-06,5.52,5.5699,5.42,5.54,53495,3.2614376345282,3.29092055807222,3.20235361940994,3.27325443755185,90540.5631166444,0.0,1.0
2020-11-09,5.51,5.66,5.46,5.66,81133,3.25552923301637,3.34415525569377,3.22598722545724,3.34415525569377,137318.020512996,0.0,1.0
2020-11-10,5.4,5.5366,5.355,5.46,66850,3.19053681638628,3.27124558103783,3.16394900958307,3.22598722545724,113143.969424202,0.0,1.0
2020-11-11,5.54,5.54,5.461,5.49,47541,3.27325443755185,3.27325443755185,3.22657806560843,3.24371242999272,80463.3874404785,0.0,1.0
2020-11-12,5.55,5.61,5.49,5.49,85963,3.27916283906368,3.31461324813464,3.24371242999272,3.24371242999272,145492.820398095,0.0,1.0
2020-11-13,5.66,5.67,5.56,5.56,21983,3.34415525569377,3.3500636572056,3.28507124057551,3.28507124057551,37206.3407606916,0.0,1.0
2020-11-16,5.68,5.72,5.67,5.7,28736,3.35597205871742,3.37960566476473,3.3500636572056,3.36778886174108,48635.828053461,0.0,1.0
2020-11-17,5.75,5.75,5.61,5.61,31099,3.39733086930021,3.39733086930021,3.31461324813464,3.31461324813464,52635.2177280965,0.0,1.0
2020-11-18,5.76,5.78,5.7,5.7,41053,3.40323927081204,3.41505607383569,3.36778886174108,3.36778886174108,69482.4140130404,0.0,1.0
2020-11-19,5.76,5.78,5.71,5.71,40385,3.40323927081204,3.41505607383569,3.3736972632529,3.3736972632529,68351.8205713745,0.0,1.0
2020-11-20,5.79,5.81,5.74,5.74,41191,3.42096447534752,3.43278127837117,3.39142246778838,3.39142246778838,69715.9797240433,0.0,1.0
2020-11-23,5.92,5.96,5.7789,5.79,86459,3.49777369500126,3.52140730104857,3.41440614966939,3.42096447534752,146332.302953584,0.0,1.0
2020-11-24,5.93,5.98,5.9,5.92,56270,3.50368209651309,3.53322410407222,3.48595689197761,3.49777369500126,95237.264913984,0.0,1.0
2020-11-25,5.89,5.97,5.87,5.96,32934,3.48004849046578,3.52731570256039,3.46823168744213,3.52140730104857,55740.9646823734,0.0,1.0
2020-11-27,5.86,5.93,5.8,5.87,77672,3.4623232859303,3.50368209651309,3.42687287685934,3.46823168744213,131460.260181251,0.0,1.0
2020-11-30,5.89,5.92,5.82,5.83,49203,3.48004849046578,3.49777369500126,3.438689679883,3.44459808139482,83276.3310034256,0.0,1.0
2020-12-01,5.92,5.95,5.88,5.9,41857,3.49777369500126,3.51549889953674,3.47414008895395,3.48595689197761,70843.1881554049,0.0,1.0
2020-12-02,6.0,6.0,5.85,5.85,63867,3.54504090709587,3.54504090709587,3.45641488441847,3.45641488441847,108095.226555206,0.0,1.0
2020-12-03,6.08,6.12,5.935,6.01,74871,3.59230811919048,3.61594172523779,3.506636297269,3.5509493086077,126719.553249954,0.0,1.0
2020-12-04,6.13,6.1537,6.0972,6.1,38924,3.62185012674962,3.63585303833264,3.60247056979082,3.60412492221414,65879.0705440184,0.0,1.0
2020-12-07,6.14,6.17,6.05,6.09,45296,3.62775852826144,3.64548373279692,3.574582914655,3.59821652070231,76663.7133738018,0.0,1.0
2020-12-08,6.17,6.17,6.15,6.15,24276,3.64548373279692,3.64548373279692,3.63366692977327,3.63366692977327,41087.2550746735,0.0,1.0
2020-12-09,6.17,6.24,6.145,6.17,35776,3.64548373279692,3.68684254337971,3.63071272901735,3.64548373279692,60551.0643249102,0.0,1.0
2020-12-10,6.06,6.09,5.97,5.97,52972,3.65139213430875,3.66946833299344,3.59716353825466,3.59716353825466,87914.5017002593,0.12,1.0
2020-12-11,6.03,6.06,6.0,6.02,29891,3.63331593562405,3.65139213430875,3.61523973693935,3.62729053606248,49608.3283682408,0.0,1.0
2020-12-14,6.02,6.0974,6.01,6.03,26592,3.62729053606248,3.673927128669,3.62126513650092,3.63331593562405,44133.1727934248,0.0,1.0
2020-12-15,6.08,6.1,6.03,6.07,35151,3.66344293343188,3.67549373255501,3.63331593562405,3.65741753387031,58338.039894016,0.0,1.0
2020-12-16,6.09,6.13,6.074,6.1,47978,3.66946833299344,3.69356993123971,3.65982769369494,3.67549373255501,79626.2546736964,0.0,1.0
2020-12-17,6.17,6.2009,6.0999,6.1,59789,3.71767152948597,3.73629001413121,3.67543347855939,3.67549373255501,99228.274223303,0.0,1.0
2020-12-18,6.17,6.27,6.13,6.27,46305,3.71767152948597,3.77792552510162,3.69356993123971,3.77792552510162,76849.675323388,0.0,1.0
2020-12-21,6.21,6.28,6.124,6.16,68557,3.74177312773223,3.78395092466319,3.68995469150277,3.7116461299244,113780.006287561,0.0,1.0
2020-12-22,6.26,6.29,6.2,6.28,59332,3.77190012554006,3.78997632422476,3.73574772817067,3.78395092466319,98469.8182979647,0.0,1.0
2020-12-23,6.28,6.31,6.22,6.23,55834,3.78395092466319,3.80202712334789,3.7477985272938,3.75382392685536,92664.3941692268,0.0,1.0
2020-12-24,6.26,6.32,6.245,6.28,48248,3.77190012554006,3.80805252290945,3.76286202619771,3.78395092466319,80074.3577368065,0.0,1.0
2020-12-28,6.28,6.3,6.21,6.25,103617,3.78395092466319,3.79600172378632,3.74177312773223,3.76587472597849,171967.018852899,0.0,1.0
2020-12-29,6.23,6.3,6.1904,6.3,43022,3.75382392685536,3.79600172378632,3.72996334459156,3.79600172378632,71401.0740041637,0.0,1.0
2020-12-30,6.23,6.28,6.18,6.19,57969,3.75382392685536,3.78395092466319,3.72369692904753,3.7297223286091,96207.7276497459,0.0,1.0
2020-12-31,6.25,6.31,6.2,6.22,41908,3.76587472597849,3.80202712334789,3.73574772817067,3.7477985272938,69552.2339585908,0.0,1.0
2021-01-04,6.14,6.2791,6.12,6.25,44589,3.69959533080127,3.78340863870265,3.68754453167814,3.76587472597849,74001.731411177,0.0,1.0
2021-01-05,6.11,6.1989,6.08,6.08,36538,3.68151913211658,3.73508493421889,3.66344293343188,3.66344293343188,60639.9619256224,0.0,1.0
2021-01-06,6.17,6.22,6.09,6.1,34447,3.71767152948597,3.7477985272938,3.66946833299344,3.67549373255501,57169.6526479807,0.0,1.0
2021-01-07,6.23,6.25,6.14,6.14,33344,3.75382392685536,3.76587472597849,3.69959533080127,3.69959533080127,55339.0686531271,0.0,1.0
2021-01-08,6.34,6.38,6.26,6.35,40941,3.82010332203258,3.84420492027885,3.77190012554006,3.82612872159415,67947.3611362667,0.0,1.0
2021-01-11,6.3,6.3399,6.2562,6.3,22540,3.79600172378632,3.82004306803697,3.76961047370666,3.79600172378632,37408.3075648238,0.0,1.0
2021-01-12,6.38,6.39,6.31,6.31,39365,3.84420492027885,3.85023031984041,3.80202712334789,3.80202712334789,65331.766960483,0.0,1.0
2021-01-13,6.36,6.44,6.33,6.44,30147,3.83215412115572,3.88035731764824,3.81407792247102,3.88035731764824,50033.1964577081,0.0,1.0
2021-01-14,6.38,6.44,6.36,6.41,18228,3.84420492027885,3.88035731764824,3.83215412115572,3.86228111896354,30251.9356828575,0.0,1.0
2021-01-15,6.31,6.4,6.25,6.36,25002,3.80202712334789,3.85625571940198,3.76587472597849,3.83215412115572,41494.3436439984,0.0,1.0
2021-01-19,6.42,6.42,6.32,6.32,33669,3.86830651852511,3.86830651852511,3.80805252290945,3.80805252290945,55878.4519698337,0.0,1.0
2021-01-20,6.48,6.48,6.4,6.43,20848,3.9044589158945,3.9044589158945,3.85625571940198,3.87433191808667,34600.1950360003,0.0,1.0
2021-01-21,6.52,6.52,6.45,6.47,28251,3.92856051414076,3.92856051414076,3.88638271720981,3.89843351633294,46886.5171700904,0.0,1.0
2021-01-22,6.54,6.54,6.43,6.53,15479,3.9406113132639,3.9406113132639,3.87433191808667,3.93458591370233,25689.5826440065,0.0,1.0
2021-01-25,6.51,6.555,6.44,6.54,25844,3.9225351145792,3.94964941260624,3.88035731764824,3.9406113132639,42891.7613445122,0.0,1.0
2021-01-26,6.45,6.52,6.45,6.5,25136,3.88638271720981,3.92856051414076,3.88638271720981,3.91650971501763,41716.735534579,0.0,1.0
2021-01-27,6.27,6.41,6.16,6.32,48577,3.77792552510162,3.86228111896354,3.7116461299244,3.80805252290945,80620.3796174111,0.0,1.0
2021-01-28,6.31,6.37,6.2727,6.37,35576,3.80202712334789,3.83817952071728,3.77955238298325,3.83817952071728,59043.3873081708,0.0,1.0
2021-01-29,6.21,6.3795,6.2,6.28,48423,3.74177312773223,3.84390365030077,3.73574772817067,3.78395092466319,80364.7949073409,0.0,1.0
2021-02-01,6.35,6.4,6.24,6.26,19099,3.82612872159415,3.85625571940198,3.75984932641693,3.77190012554006,31697.4829716313,0.0,1.0
2021-02-02,6.49,6.5,6.37,6.37,26043,3.91048431545607,3.91650971501763,3.83817952071728,3.83817952071728,43222.0298984341,0.0,1.0
2021-02-03,6.5,6.56,6.45,6.49,50441,3.91650971501763,3.95266211238703,3.88638271720981,3.91048431545607,83713.9503938455,0.0,1.0
2021-02-04,6.6,6.6,6.5,6.5265,22712,3.97676371063329,3.97676371063329,3.91650971501763,3.93247702385578,37693.7658124347,0.0,1.0
2021-02-05,6.66,6.71,6.58,6.61,27882,4.01291610800268,4.04304310581051,3.96471291151016,3.98278911019485,46274.1096505066,0.0,1.0
2021-02-08,6.7,6.75,6.58,6.58,34417,4.03701770624895,4.06714470405677,3.96471291151016,3.96471291151016,57119.8634187462,0.0,1.0
2021-02-09,6.72,6.74,6.67,6.705,58292,4.04906850537208,4.06111930449521,4.01894150756425,4.04003040602973,96743.7916845034,0.0,1.0
2021-02-10,6.72,6.79,6.66,6.79,160605,4.04906850537208,4.09124630230304,4.01291610800268,4.09124630230304,266546.638706678,0.0,1.0
2021-02-11,6.75,6.83,6.66,6.83,42502,4.06714470405677,4.1153479005493,4.01291610800268,4.1153479005493,70538.0606974331,0.0,1.0
2021-02-12,6.77,6.79,6.66,6.75,37912,4.0791955031799,4.09124630230304,4.01291610800268,4.06714470405677,62920.3086245608,0.0,1.0
2021-02-16,6.72,6.8,6.7,6.75,43634,4.04906850537208,4.0972717018646,4.03701770624895,4.06714470405677,72416.7742805466,0.0,1.0
2021-02-17,6.61,6.7096,6.59,6.66,38979,3.98278911019485,4.04280208982805,3.97073831107172,4.01291610800268,64691.1455443331,0.0,1.0
2021-02-18,6.59,6.63,6.55,6.61,35344,3.97073831107172,3.99483990931799,3.94663671282546,3.98278911019485,58658.3506020911,0.0,1.0
2021-02-19,6.61,6.66,6.57,6.61,37424,3.98278911019485,4.01291610800268,3.95868751194859,3.98278911019485,62110.4038290136,0.0,1.0
2021-02-22,6.46,6.619,6.46,6.61,47639,3.89240811677137,3.98821196980026,3.89240811677137,3.98278911019485,79063.636383347,0.0,1.0
2021-02-23,6.38,6.45,6.13,6.41,74247,3.84420492027885,3.88638271720981,3.69356993123971,3.86228111896354,123223.363432363,0.0,1.0
2021-02-24,6.43,6.45,6.34,6.38,35312,3.87433191808667,3.88638271720981,3.82010332203258,3.84420492027885,58605.2420909077,0.0,1.0
2021-02-25,6.205,6.46,6.19,6.37,58642,3.73876042795145,3.89240811677137,3.7297223286091,3.83817952071728,97324.6660255721,0.0,1.0
2021-02-26,6.24,6.29,6.15,6.28,46691,3.75984932641693,3.78997632422476,3.70562073036284,3.78395092466319,77490.296739538,0.0,1.0
2021-03-01,6.36,6.39,6.28,6.28,37887,3.83215412115572,3.85023031984041,3.78395092466319,3.78395092466319,62878.8176001986,0.0,1.0
2021-03-02,6.36,6.38,6.27,6.36,34658,3.83215412115572,3.84420492027885,3.77792552510162,3.83215412115572,57519.8368935963,0.0,1.0
2021-03-03,6.26,6.325,6.22,6.31,63154,3.77190012554006,3.81106522269024,3.7477985272938,3.80202712334789,104812.966102435,0.0,1.0
2021-03-04,6.01,6.2301,5.955,6.22,91386,3.62126513650092,3.75388418085098,3.58812543891231,3.7477985272938,151667.95009401,0.0,1.0
2021-03-05,5.94,6.04,5.76,6.04,130901,3.57908733956996,3.63934133518562,3.47063014746178,3.63934133518562,217248.663200665,0.0,1.0
2021-03-08,5.9,5.99,5.89,5.93,65229,3.5549857413237,3.60921433737779,3.54896034176213,3.57306194000839,108256.721124485,0.0,1.0
2021-03-09,6.1,6.13,5.99,5.99,50986,3.67549373255501,3.69356993123971,3.60921433737779,3.60921433737779,84618.4547249381,0.0,1.0
2021-03-10,6.15,6.2,6.09,6.09,43906,3.70562073036284,3.73574772817067,3.66946833299344,3.66946833299344,72868.1966256057,0.0,1.0
2021-03-11,6.26,6.3,6.2,6.2,35952,3.77190012554006,3.79600172378632,3.73574772817067,3.73574772817067,59667.4123145761,0.0,1.0
2021-03-12,6.31,6.31,6.22,6.28,31852,3.80202712334789,3.80202712334789,3.7477985272938,3.78395092466319,52862.8843191999,0.0,1.0
2021-03-15,6.36,6.78,6.3,6.37,53932,3.83215412115572,4.08522090274147,3.79600172378632,3.83817952071728,89507.7570357619,0.0,1.0
2021-03-16,6.22,6.28,6.2,6.28,38354,3.82010332203258,3.85695319330621,3.80782003160804,3.85695319330621,62449.0648260967,0.12,1.0
2021-03-17,6.19,6.2,6.08,6.16,52404,3.80167838639577,3.80782003160804,3.73412028906079,3.78325345075896,85325.671198487,0.0,1.0
2021-03-18,5.99,6.1987,5.96,6.16,74364,3.67884548215035,3.80702161773045,3.66042054651354,3.78325345075896,121081.562724301,0.0,1.0
2021-03-19,5.99,6.02,5.97,6.0,24278,3.67884548215035,3.69727041778716,3.66656219172581,3.68498712736262,39530.1245202058,0.0,1.0
2021-03-22,6.1,6.13,6.04,6.06,30082,3.74640357948533,3.76482851512214,3.70955370821171,3.72183699863625,48980.3610600887,0.0,1.0
2021-03-23,6.06,6.13,6.04,6.13,54501,3.72183699863625,3.76482851512214,3.70955370821171,3.76482851512214,88740.0657581241,0.0,1.0
2021-03-24,6.0,6.16,5.9999,6.16,84163,3.68498712736262,3.78325345075896,3.6849257109105,3.78325345075896,137036.570969358,0.0,1.0
2021-03-25,5.99,6.02,5.91,5.98,91733,3.67884548215035,3.69727041778716,3.62971232045218,3.67270383693808,149362.258530853,0.0,1.0
2021-03-26,6.01,6.04,5.95,5.95,72269,3.69112877257489,3.70955370821171,3.65427890130127,3.65427890130127,117670.424621087,0.0,1.0
2021-03-29,6.0,6.0208,5.9558,5.97,33448,3.68498712736262,3.69776174940415,3.65784105552438,3.66656219172581,54460.977220193,0.0,1.0
2021-03-30,6.02,6.02,5.93,5.96,37580,3.69727041778716,3.69727041778716,3.64199561087672,3.66042054651354,61188.8161903508,0.0,1.0
2021-03-31,6.09,6.1,6.0,6.0,27794,3.74026193427306,3.74640357948533,3.68498712736262,3.68498712736262,45254.9749120439,0.0,1.0
2021-04-01,6.16,6.1891,6.06,6.15,50968,3.78325345075896,3.80112563832667,3.72183699863625,3.77711180554669,82987.5354866896,0.0,1.0
2021-04-05,6.19,6.23,6.143,6.18,31457,3.80167838639577,3.82624496724486,3.7728126538981,3.7955367411835,51219.1748509809,0.0,1.0
2021-04-06,6.28,6.34,6.16,6.16,37436,3.85695319330621,3.89380306457984,3.78325345075896,3.78325345075896,60954.3513278864,0.0,1.0
2021-04-07,6.27,6.32,6.24,6.32,45708,3.85081154809394,3.88151977415529,3.83238661245713,3.88151977415529,74423.0550938944,0.0,1.0
2021-04-08,6.4,6.4,6.2599,6.32,87629,3.93065293585346,3.93065293585346,3.84460848642955,3.88151977415529,142680.009950619,0.0,1.0
2021-04-09,6.38,6.4,6.317,6.36,51151,3.91836964542892,3.93065293585346,3.87967728059161,3.90608635500438,83285.5012494048,0.0,1.0
2021-04-12,6.3,6.43,6.27,6.39,46902,3.86923648373075,3.94907787149028,3.85081154809394,3.92451129064119,76367.1595784947,0.0,1.0
2021-04-13,6.4,6.43,6.32,6.32,22415,3.93065293585346,3.94907787149028,3.88151977415529,3.88151977415529,36496.7353620733,0.0,1.0
2021-04-14,6.4,6.45,6.36,6.4,21653,3.93065293585346,3.96136116191482,3.90608635500438,3.93065293585346,35256.025464866,0.0,1.0
2021-04-15,6.39,6.53,6.38,6.44,66242,3.92451129064119,4.01049432361299,3.91836964542892,3.95521951670255,107857.093190027,0.0,1.0
2021-04-16,6.38,6.43,6.37,6.4,12828,3.91836964542892,3.94907787149028,3.91222800021665,3.93065293585346,20886.9114978664,0.0,1.0
2021-04-19,6.4,6.4078,6.34,6.37,42934,3.93065293585346,3.93544341911903,3.89380306457984,3.91222800021665,69906.3500350325,0.0,1.0
2021-04-20,6.26,6.36,6.26,6.33,42767,3.84466990288167,3.90608635500438,3.84466990288167,3.88766141936757,69634.4359237022,0.0,1.0
2021-04-21,6.36,6.38,6.25,6.26,58240,3.90608635500438,3.91836964542892,3.8385282576694,3.84466990288167,94828.0110411396,0.0,1.0
2021-04-22,6.36,6.43,6.33,6.34,33290,3.90608635500438,3.94907787149028,3.88766141936757,3.89380306457984,54203.7171627668,0.0,1.0
2021-04-23,6.45,6.45,6.36,6.4,22662,3.96136116191482,3.96136116191482,3.90608635500438,3.93065293585346,36898.907730328,0.0,1.0
2021-04-26,6.49,6.49,6.44,6.45,8943,3.9859277427639,3.9859277427639,3.95521951670255,3.96136116191482,14561.2448959635,0.0,1.0
2021-04-27,6.48,6.52,6.44,6.48,59812,3.97978609755163,4.00435267840072,3.95521951670255,3.97978609755163,97387.5857897089,0.0,1.0
2021-04-28,6.51,6.54,6.44,6.44,38772,3.99821103318844,4.01663596882526,3.95521951670255,3.95521951670255,63129.664218528,0.0,1.0
2021-04-29,6.43,6.51,6.4,6.5,29152,3.94907787149028,3.99821103318844,3.93065293585346,3.99206938797617,47466.1088233396,0.0,1.0
2021-04-30,6.42,6.42,6.38,6.4,26414,3.942936226278,3.942936226278,3.91836964542892,3.93065293585346,43008.0199800938,0.0,1.0
2021-05-03,6.42,6.51,6.3906,6.41,44134,3.942936226278,3.99821103318844,3.92487978935393,3.93679458106573,71860.2238889021,0.0,1.0
2021-05-04,6.34,6.61,6.29,6.42,37945,3.89380306457984,4.05962748531115,3.86309483851848,3.942936226278,61783.1194875694,0.0,1.0
2021-05-05,6.28,6.39,6.28,6.36,23487,3.85695319330621,3.92451129064119,3.85695319330621,3.90608635500438,38242.1960048634,0.0,1.0
2021-05-06,6.32,6.3515,6.2852,6.33,11716,3.88151977415529,3.90086595657395,3.86014684881659,3.88766141936757,19076.3217266139,0.0,1.0
2021-05-07,6.37,6.4393,6.33,6.33,35236,3.91222800021665,3.95478960153769,3.88766141936757,3.88766141936757,57372.2492624587,0.0,1.0
2021-05-10,6.31,6.4889,6.2908,6.38,28610,3.87537812894302,3.98525216179055,3.86358617013546,3.91836964542892,46583.6091326753,0.0,1.0
2021-05-11,6.24,6.38,6.18,6.38,42870,3.83238661245713,3.91836964542892,3.7955367411835,3.91836964542892,69802.1434294926,0.0,1.0
2021-05-12,6.12,6.26,6.03,6.21,88687,3.75868686990987,3.84466990288167,3.70341206299943,3.81396167682031,144402.675398447,0.0,1.0
2021-05-13,6.18,6.26,6.1,6.22,48513,3.7955367411835,3.84466990288167,3.74640357948533,3.82010332203258,78990.2352273147,0.0,1.0
2021-05-14,6.26,6.27,6.12,6.2,28473,3.84466990288167,3.85081154809394,3.75868686990987,3.80782003160804,46360.5418676917,0.0,1.0
2021-05-17,6.18,6.262,6.17,6.24,20977,3.7955367411835,3.84589823192412,3.78939509597123,3.83238661245713,34155.3431938528,0.0,1.0
2021-05-18,6.215,6.2655,6.18,6.18,24630,3.81703249942645,3.84804780774842,3.7955367411835,3.7955367411835,40103.2608506742,0.0,1.0
2021-05-19,6.15,6.22,6.0,6.11,29638,3.77711180554669,3.82010332203258,3.68498712736262,3.7525452246976,48257.4277341568,0.0,1.0
2021-05-20,6.25,6.27,6.204,6.21,7562,3.8385282576694,3.85081154809394,3.81027668969295,3.81396167682031,12312.6617358018,0.0,1.0
2021-05-21,6.31,6.3599,6.26,6.26,26145,3.87537812894302,3.90602493855226,3.84466990288167,3.84466990288167,42570.0265911847,0.0,1.0
2021-05-24,6.44,6.45,6.345,6.39,34052,3.95521951670255,3.96136116191482,3.89687388718597,3.92451129064119,55444.427059974,0.0,1.0
2021-05-25,6.37,6.4587,6.32,6.44,45872,3.91222800021665,3.96670439324949,3.88151977415529,3.95521951670255,74690.0845205899,0.0,1.0
2021-05-26,6.44,6.4599,6.31,6.37,48289,3.95521951670255,3.96744139067497,3.87537812894302,3.91222800021665,78625.5121079256,0.0,1.0
2021-05-27,6.44,6.45,6.34,6.41,66277,3.95521951670255,3.96136116191482,3.89380306457984,3.93679458106573,107914.081177431,0.0,1.0
2021-05-28,6.42,6.43,6.355,6.42,31176,3.942936226278,3.94907787149028,3.90301553239824,3.942936226278,50761.6427235332,0.0,1.0
2021-06-01,6.48,6.49,6.37,6.45,58426,3.97978609755163,3.9859277427639,3.91222800021665,3.96136116191482,95130.8614884894,0.0,1.0
2021-06-02,6.41,6.48,6.35,6.48,39030,3.93679458106573,3.97978609755163,3.89994470979211,3.97978609755163,63549.7470971099,0.0,1.0
2021-06-03,6.35,6.42,6.28,6.37,33909,3.89994470979211,3.942936226278,3.85695319330621,3.91222800021665,55211.5904257212,0.0,1.0
2021-06-04,6.39,6.4229,6.35,6.36,29084,3.92451129064119,3.94471730338956,3.89994470979211,3.90608635500438,47355.3893049537,0.0,1.0
2021-06-07,6.42,6.47,6.36,6.36,64585,3.942936226278,3.97364445233936,3.90608635500438,3.90608635500438,105159.119043475,0.0,1.0
2021-06-08,6.44,6.46,6.37,6.45,46271,3.95521951670255,3.96750280712709,3.91222800021665,3.96136116191482,75339.7475770015,0.0,1.0
2021-06-09,6.48,6.48,6.42,6.47,53656,3.97978609755163,3.97978609755163,3.942936226278,3.97364445233936,87364.2129193576,0.0,1.0
2021-06-10,6.48,6.5,6.459,6.48,46867,3.97978609755163,3.99206938797617,3.96688864260586,3.97978609755163,76310.1715910902,0.0,1.0
2021-06-11,6.54,6.55,6.46,6.46,30619,4.01663596882526,4.02277761403753,3.96750280712709,3.96750280712709,49854.7196096953,0.0,1.0
2021-06-14,6.64,6.69,6.58,6.58,80750,4.07805242094797,4.10876064700932,4.04120254967434,4.04120254967434,131479.428083311,0.0,1.0
2021-06-15,6.46,6.56,6.46,6.56,20589,4.04120254967434,4.10375986468478,4.04120254967434,4.10375986468478,32912.2181739488,0.12,1.0
2021-06-16,6.5,6.5,6.46,6.46,25231,4.06622547567852,4.06622547567852,4.04120254967434,4.04120254967434,40332.6133734956,0.0,1.0
2021-06-17,6.51,6.52,6.49,6.5,34406,4.07248120717956,4.0787369386806,4.05996974417747,4.06622547567852,54999.163557865,0.0,1.0
2021-06-18,6.43,6.53,6.41,6.43,32175,4.02243535517121,4.08499267018165,4.00992389216912,4.02243535517121,51432.8340252951,0.0,1.0
2021-06-21,6.46,6.54,6.43,6.48,18270,4.04120254967434,4.09124840168269,4.02243535517121,4.05371401267643,29205.2176423354,0.0,1.0
2021-06-22,6.49,6.51,6.43,6.46,28315,4.05996974417747,4.07248120717956,4.02243535517121,4.04120254967434,45262.4924763398,0.0,1.0
2021-06-23,6.6,6.6,6.4882,6.6,51189,4.12878279068896,4.12878279068896,4.05884371250729,4.12878279068896,81827.3610231804,0.0,1.0
2021-06-24,6.64,6.67,6.57,6.57,40906,4.15380571669313,4.17257291119626,4.11001559618582,4.11001559618582,65389.6350781266,0.0,1.0
2021-06-25,6.59,6.72,6.57,6.65,59246,4.12252705918791,4.20385156870148,4.11001559618582,4.16006144819417,94706.7501060649,0.0,1.0
2021-06-28,6.64,6.72,6.59,6.64,53153,4.15380571669313,4.20385156870148,4.12252705918791,4.15380571669313,84966.8819563796,0.0,1.0
2021-06-29,6.64,6.66,6.55,6.61,41695,4.15380571669313,4.16631717969522,4.09750413318374,4.13503852219,66650.8784672784,0.0,1.0
2021-06-30,6.59,6.65,6.51,6.61,35121,4.12252705918791,4.16006144819417,4.07248120717956,4.13503852219,56142.1154250938,0.0,1.0
2021-07-01,6.59,6.6,6.5,6.6,23301,4.12252705918791,4.12878279068896,4.06622547567852,4.12878279068896,37247.442599018,0.0,1.0
2021-07-02,6.57,6.65,6.52,6.65,39194,4.11001559618582,4.16006144819417,4.0787369386806,4.16006144819417,62652.9447330978,0.0,1.0
2021-07-06,6.53,6.6,6.42,6.6,51926,4.08499267018165,4.12878279068896,4.01617962367017,4.12878279068896,83005.4806401702,0.0,1.0
2021-07-07,6.51,6.5401,6.46,6.52,49258,4.07248120717956,4.0913109589977,4.04120254967434,4.0787369386806,78740.5917146228,0.0,1.0
2021-07-08,6.44,6.49,6.35,6.41,42644,4.02869108667225,4.05996974417747,3.97238950316286,4.00992389216912,68167.8873092366,0.0,1.0
2021-07-09,6.5,6.52,6.43,6.44,24022,4.06622547567852,4.0787369386806,4.02243535517121,4.02869108667225,38399.9856707269,0.0,1.0
2021-07-12,6.47,6.5599,6.44,6.48,50140,4.04745828117538,4.10369730736977,4.02869108667225,4.05371401267643,80150.4987732184,0.0,1.0
2021-07-13,6.44,6.48,6.42,6.45,23317,4.02869108667225,4.05371401267643,4.01617962367017,4.0349468181733,37273.0191442986,0.0,1.0
2021-07-14,6.35,6.5311,6.35,6.4401,27819,3.97238950316286,4.08568080064676,3.97238950316286,4.02875364398726,44469.6195726398,0.0,1.0
2021-07-15,6.3,6.36,6.3,6.34,23315,3.94111084565764,3.9786452346639,3.94111084565764,3.96613377166182,37269.8220761385,0.0,1.0
2021-07-16,6.24,6.36,6.21,6.36,29652,3.90357645665138,3.9786452346639,3.88480926214824,3.9786452346639,47399.7325413536,0.0,1.0
2021-07-19,6.17,6.2,6.12,6.18,38903,3.85978633614407,3.8785535306472,3.82850767863885,3.86604206764511,62187.771315806,0.0,1.0
2021-07-20,6.33,6.33,6.17,6.18,29005,3.95987804016077,3.95987804016077,3.85978633614407,3.86604206764511,46365.4809915676,0.0,1.0
2021-07-21,6.36,6.37,6.32,6.34,27774,3.9786452346639,3.98490096616495,3.95362230865973,3.96613377166182,44397.685539038,0.0,1.0
2021-07-22,6.35,6.38,6.34,6.37,18912,3.97238950316286,3.99115669766599,3.96613377166182,3.98490096616495,30231.4765217213,0.0,1.0
2021-07-23,6.39,6.4199,6.3489,6.39,7100,3.99741242916703,4.01611706635516,3.97170137269774,3.99741242916703,11349.5919682858,0.0,1.0
2021-07-26,6.35,6.4,6.33,6.33,28782,3.97238950316286,4.00366816066808,3.95987804016077,3.95987804016077,46009.0078917186,0.0,1.0
2021-07-27,6.34,6.38,6.2504,6.37,28327,3.96613377166182,3.99115669766599,3.91008241741246,3.98490096616495,45281.6748853002,0.0,1.0
2021-07-28,6.42,6.42,6.31,6.38,21338,4.01617962367017,4.01617962367017,3.94736657715868,3.99115669766599,34109.5201998989,0.0,1.0
2021-07-29,6.45,6.4703,6.4,6.42,31020,4.0349468181733,4.04764595312042,4.00366816066808,4.01617962367017,49586.5271628486,0.0,1.0
2021-07-30,6.39,6.42,6.37,6.37,37935,3.99741242916703,4.01617962367017,3.98490096616495,3.98490096616495,60640.3903263271,0.0,1.0
2021-08-02,6.39,6.43,6.38,6.43,29560,3.99741242916703,4.02243535517121,3.99115669766599,4.02243535517121,47252.6674059899,0.0,1.0
2021-08-03,6.43,6.43,6.39,6.43,27332,4.02243535517121,4.02243535517121,3.99741242916703,4.02243535517121,43691.1334756602,0.0,1.0
2021-08-04,6.4,6.42,6.36,6.42,27265,4.00366816066808,4.01617962367017,3.9786452346639,4.01617962367017,43584.0316922975,0.0,1.0
2021-08-05,6.4487,6.45,6.4,6.43,28874,4.03413357307816,4.0349468181733,4.00366816066808,4.02243535517121,46156.0730270823,0.0,1.0
2021-08-06,6.46,6.498,6.44,6.44,15008,4.04120254967434,4.06497432937831,4.02869108667225,4.02869108667225,23990.7994732441,0.0,1.0
2021-08-09,6.51,6.5588,6.46,6.46,16807,4.07248120717956,4.10300917690465,4.04120254967434,4.04120254967434,26866.5622832365,0.0,1.0
2021-08-10,6.49,6.53,6.45,6.48,24692,4.05996974417747,4.08499267018165,4.0349468181733,4.05371401267643,39471.003504354,0.0,1.0
2021-08-11,6.51,6.53,6.46,6.46,30889,4.07248120717956,4.08499267018165,4.04120254967434,4.04120254967434,49377.1191983634,0.0,1.0
2021-08-12,6.5,6.57,6.49,6.49,27604,4.06622547567852,4.11001559618582,4.05996974417747,4.05996974417747,44125.9347454311,0.0,1.0
2021-08-13,6.44,6.5099,6.44,6.5,16094,4.02869108667225,4.07241864986455,4.02869108667225,4.06622547567852,25726.8074841679,0.0,1.0
2021-08-16,6.46,6.4724,6.41,6.46,18367,4.04120254967434,4.04895965673564,4.00992389216912,4.04120254967434,29360.2754480993,0.0,1.0
2021-08-17,6.46,6.46,6.43,6.43,18857,4.04120254967434,4.04120254967434,4.02243535517121,4.02243535517121,30143.5571473191,0.0,1.0
2021-08-18,6.45,6.48,6.4164,6.45,21362,4.0349468181733,4.05371401267643,4.01392756032979,4.0349468181733,34147.8850178199,0.0,1.0
2021-08-19,6.36,6.3951,6.3461,6.39,23117,3.9786452346639,4.00060285223257,3.96994976787745,3.99741242916703,36953.3123282906,0.0,1.0
2021-08-20,6.4023,6.47,6.375,6.375,30442,4.00510697891332,4.04745828117538,3.98802883191547,3.98802883191547,48662.5744645854,0.0,1.0
2021-08-23,6.42,6.48,6.37,6.41,50603,4.01617962367017,4.05371401267643,3.98490096616495,4.00992389216912,80890.6200522769,0.0,1.0
2021-08-24,6.45,6.45,6.4,6.44,39288,4.0349468181733,4.0349468181733,4.00366816066808,4.02869108667225,62803.2069366214,0.0,1.0
2021-08-25,6.44,6.48,6.42,6.45,46044,4.02869108667225,4.05371401267643,4.01617962367017,4.0349468181733,73602.9031813735,0.0,1.0
2021-08-26,6.39,6.4599,6.36,6.41,34349,3.99741242916703,4.04113999235933,3.9786452346639,4.00992389216912,54908.0471153027,0.0,1.0
2021-08-27,6.48,6.48,6.39,6.41,52754,4.05371401267643,4.05371401267643,3.99741242916703,4.00992389216912,84329.0668584435,0.0,1.0
2021-08-30,6.45,6.49,6.39,6.49,36051,4.0349468181733,4.05996974417747,3.99741242916703,4.05996974417747,57628.7521195311,0.0,1.0
2021-08-31,6.45,6.47,6.42,6.45,28627,4.0349468181733,4.04745828117538,4.01617962367017,4.0349468181733,45761.2351093123,0.0,1.0
2021-09-01,6.53,6.53,6.44,6.47,56805,4.08499267018165,4.08499267018165,4.02869108667225,4.04745828117538,90804.7284166866,0.0,1.0
2021-09-02,6.53,6.56,6.51,6.53,38944,4.08499267018165,4.10375986468478,4.07248120717956,4.08499267018165,62253.3112130876,0.0,1.0
2021-09-03,6.64,6.64,6.52,6.57,80136,4.15380571669313,4.15380571669313,4.0787369386806,4.11001559618582,128100.127038106,0.0,1.0
2021-09-07,6.61,6.65,6.5601,6.61,42454,4.13503852219,4.16006144819417,4.10382242199979,4.13503852219,67864.1658340289,0.0,1.0
2021-09-08,6.61,6.6494,6.59,6.61,60850,4.13503852219,4.15968610430411,4.12252705918791,4.13503852219,97270.7987704494,0.0,1.0
2021-09-09,6.63,6.66,6.61,6.61,48334,4.14754998519209,4.16631717969522,4.13503852219,4.13503852219,77263.5462246656,0.0,1.0
2021-09-10,6.61,6.677,6.5956,6.67,34145,4.13503852219,4.17695192324699,4.1260302688285,4.17257291119626,54581.9461629744,0.0,1.0
2021-09-13,6.58,6.68,6.57,6.68,120006,4.11627132768687,4.17882864269731,4.11001559618582,4.17882864269731,191833.680809311,0.0,1.0
2021-09-14,6.55,6.62,6.52,6.62,21868,4.09750413318374,4.14129425369104,4.0787369386806,4.14129425369104,34956.7432623202,0.0,1.0
2021-09-15,6.41,6.51,6.37,6.51,55830,4.08499267018165,4.14872110497387,4.05950129626476,4.14872110497387,87606.1057862526,0.12,1.0
2021-09-16,6.4,6.42,6.3701,6.4,40015,4.07861982670243,4.09136551366087,4.05956502469955,4.07861982670243,62789.8678673992,0.0,1.0
2021-09-17,6.38,6.41,6.38,6.38,17611,4.06587413974398,4.08499267018165,4.06587413974398,4.06587413974398,27634.4461580099,0.0,1.0
2021-09-20,6.29,6.35,6.26,6.35,30789,4.00851854843098,4.04675560930631,3.98940001799331,4.04675560930631,48312.8137390817,0.0,1.0
2021-09-21,6.32,6.36,6.28,6.36,22956,4.02763707886865,4.05312845278554,4.00214570495176,4.05312845278554,36021.597070199,0.0,1.0
2021-09-22,6.29,6.35,6.27,6.32,64998,4.00851854843098,4.04675560930631,3.99577286147253,4.02763707886865,101992.148735355,0.0,1.0
2021-09-23,6.32,6.36,6.29,6.36,61061,4.02763707886865,4.05312845278554,4.00851854843098,4.05312845278554,95814.3726565353,0.0,1.0
2021-09-24,6.32,6.43,6.29,6.31,63215,4.02763707886865,4.09773835714009,4.00851854843098,4.02126423538942,99194.3395536083,0.0,1.0
2021-09-27,6.32,6.35,6.29,6.29,83030,4.02763707886865,4.04675560930631,4.00851854843098,4.00851854843098,130287.210521808,0.0,1.0
2021-09-28,6.27,6.33,6.22,6.26,62966,3.99577286147253,4.03400992234787,3.96390864407642,3.98940001799331,98803.6191462867,0.0,1.0
2021-09-29,6.105,6.29,6.09,6.29,78325,3.89062094406536,4.00851854843098,3.88106167884653,4.00851854843098,122904.320897515,0.0,1.0
2021-09-30,6.08,6.13,6.05,6.11,49178,3.8746888353673,3.90655305276342,3.85557030492964,3.89380736580497,77168.0650251896,0.0,1.0
2021-10-01,6.07,6.09,6.03,6.06,45501,3.86831599188808,3.88106167884653,3.84282461797119,3.86194314840886,71398.2700945779,0.0,1.0
2021-10-04,6.01,6.0682,5.95,6.05,46517,3.83007893101275,3.86716888006182,3.79184187013741,3.85557030492964,72992.5348891117,0.0,1.0
2021-10-05,6.14,6.14,6.0127,6.02,40500,3.91292589624264,3.91292589624264,3.83179959875214,3.83645177449197,63550.9096246325,0.0,1.0
2021-10-06,6.21,6.23,6.11,6.14,32181,3.9575358005972,3.97028148755564,3.89380736580497,3.91292589624264,50497.0820402542,0.0,1.0
2021-10-07,6.26,6.29,6.25,6.29,20683,3.98940001799331,4.00851854843098,3.98302717451409,4.00851854843098,32454.900339908,0.0,1.0
2021-10-08,6.32,6.34,6.27,6.27,35270,4.02763707886865,4.04038276582709,3.99577286147253,3.99577286147253,55344.211912612,0.0,1.0
2021-10-11,6.34,6.3796,6.3,6.33,32895,4.04038276582709,4.06561922600481,4.0148913919102,4.03400992234787,51617.4610395626,0.0,1.0
2021-10-12,6.35,6.37,6.3006,6.37,23180,4.04675560930631,4.05950129626476,4.01527376251895,4.05950129626476,36373.0885209625,0.0,1.0
2021-10-13,6.34,6.36,6.33,6.35,15819,4.04038276582709,4.05312845278554,4.03400992234787,4.04675560930631,24822.5145519027,0.0,1.0
2021-10-14,6.33,6.38,6.32,6.38,32136,4.03400992234787,4.06587413974398,4.02763707886865,4.06587413974398,50426.4699184491,0.0,1.0
2021-10-15,6.37,6.39,6.3037,6.38,39779,4.05950129626476,4.0722469832232,4.01724934399751,4.06587413974398,62419.5465174877,0.0,1.0
2021-10-18,6.4251,6.44,6.37,6.37,26580,4.09461566383527,4.10411120061932,4.05950129626476,4.05950129626476,41708.226612907,0.0,1.0
2021-10-19,6.47,6.5,6.4393,6.4393,20270,4.12322973105698,4.14234826149465,4.10366510157577,4.10366510157577,31806.837977563,0.0,1.0
2021-10-20,6.45,6.51,6.44,6.49,33189,4.11048404409854,4.14872110497387,4.10411120061932,4.13597541801543,52078.7935686895,0.0,1.0
2021-10-21,6.43,6.4899,6.38,6.42,37346,4.09773835714009,4.13591168958064,4.06587413974398,4.09136551366087,58601.7844652229,0.0,1.0
2021-10-22,6.51,6.61,6.39,6.39,53027,4.14872110497387,4.2124495397661,4.0722469832232,4.0722469832232,83207.7551769232,0.0,1.0
2021-10-25,6.52,6.59,6.415,6.59,52820,4.1550939484531,4.19970385280765,4.08817909192126,4.19970385280765,82882.9394166194,0.0,1.0
2021-10-26,6.53,6.6153,6.5,6.5,26150,4.16146679193232,4.21582714681009,4.14234826149465,4.14234826149465,41033.4885601022,0.0,1.0
2021-10-27,6.48,6.5898,6.46,6.56,23484,4.12960257453621,4.19957639593807,4.11685688757776,4.18058532236999,36850.1126327128,0.0,1.0
2021-10-28,6.53,6.56,6.475,6.48,8825,4.16146679193232,4.18058532236999,4.12641615279659,4.12960257453621,13847.8216651205,0.0,1.0
2021-10-29,6.54,6.56,6.44,6.44,17659,4.16783963541154,4.18058532236999,4.10411120061932,4.10411120061932,27709.7657546021,0.0,1.0
2021-11-01,6.57,6.6023,6.54,6.54,18571,4.18695816584921,4.2075424502871,4.16783963541154,4.16783963541154,29140.8380898531,0.0,1.0
2021-11-02,6.59,6.62,6.56,6.61,32100,4.19970385280765,4.21882238324532,4.18058532236999,4.2124495397661,50369.980221005,0.0,1.0
2021-11-03,6.62,6.66,6.57,6.6147,27541,4.21882238324532,4.24431375716221,4.18695816584921,4.21544477620133,43216.1877030124,0.0,1.0
2021-11-04,6.61,6.65,6.59,6.65,9347,4.2124495397661,4.23794091368299,4.19970385280765,4.23794091368299,14666.9222780602,0.0,1.0
2021-11-05,6.65,6.65,6.61,6.64,16348,4.23794091368299,4.23794091368299,4.2124495397661,4.23156807020377,25652.5992726788,0.0,1.0
2021-11-08,6.6634,6.6634,6.62,6.63,37389,4.24648052394515,4.24648052394515,4.21882238324532,4.22519522672454,58669.2582705033,0.0,1.0
2021-11-09,6.67,6.6928,6.6085,6.68,22877,4.25068660064143,4.26521668377406,4.21149361324422,4.25705944412066,35897.6335674745,0.0,1.0
2021-11-10,6.6169,6.67,6.6,6.64,20666,4.21684680176676,4.25068660064143,4.20607669628688,4.23156807020377,32428.2246494483,0.0,1.0
2021-11-11,6.63,6.68,6.59,6.65,28320,4.22519522672454,4.25705944412066,4.19970385280765,4.23794091368299,44438.5619893727,0.0,1.0
2021-11-12,6.59,6.73,6.59,6.61,41984,4.19970385280765,4.28892366151677,4.19970385280765,4.2124495397661,65879.54048594,0.0,1.0
2021-11-15,6.5,6.71,6.38,6.65,145442,4.14234826149465,4.27617797455832,4.06587413974398,4.23794091368299,228221.51599076,0.0,1.0
2021-11-16,6.71,6.73,6.5,6.5,51559,4.27617797455832,4.28892366151677,4.14234826149465,4.14234826149465,80904.2308478131,0.0,1.0
2021-11-17,6.56,6.72,6.52,6.65,42120,4.18058532236999,4.28255081803755,4.1550939484531,4.23794091368299,66092.9460096177,0.0,1.0
2021-11-18,6.68,6.68,6.56,6.57,32690,4.25705944412066,4.25705944412066,4.18058532236999,4.18695816584921,51295.7835957835,0.0,1.0
2021-11-19,6.62,6.67,6.6,6.66,31186,4.21882238324532,4.25068660064143,4.20607669628688,4.24431375716221,48935.7695692294,0.0,1.0
2021-11-22,6.57,6.71,6.55,6.62,56532,4.18695816584921,4.27617797455832,4.17421247889076,4.21882238324532,88707.6548864129,0.0,1.0
2021-11-23,6.55,6.6,6.4602,6.6,32768,4.17421247889076,4.20607669628688,4.11698434444735,4.20607669628688,51418.1779402459,0.0,1.0
2021-11-24,6.54,6.585,6.47,6.47,39635,4.16783963541154,4.19651743106804,4.12322973105698,4.12322973105698,62193.5877277113,0.0,1.0
2021-11-26,6.53,6.5531,6.4547,6.54,58806,4.16146679193232,4.17618806036932,4.11347928053377,4.16783963541154,92275.9207749663,0.0,1.0
2021-11-29,6.54,6.6,6.52,6.5489,40589,4.16783963541154,4.20607669628688,4.1550939484531,4.17351146610805,63690.5647099804,0.0,1.0
2021-11-30,6.52,6.54,6.49,6.5,34166,4.1550939484531,4.16783963541154,4.13597541801543,4.14234826149465,53611.8611909924,0.0,1.0
2021-12-01,6.48,6.58,6.46,6.58,55494,4.12960257453621,4.19333100932843,4.11685688757776,4.19333100932843,87078.8686101074,0.0,1.0
2021-12-02,6.4801,6.51,6.45,6.45,47995,4.129666302971,4.14872110497387,4.11048404409854,4.11048404409854,75311.7508008453,0.0,1.0
2021-12-03,6.46,6.51,6.4037,6.51,30976,4.11685688757776,4.14872110497387,4.08097777878974,4.14872110497387,48606.2463341387,0.0,1.0
2021-12-06,6.45,6.475,6.33,6.43,47280,4.11048404409854,4.12641615279659,4.03400992234787,4.09773835714009,74189.8026432746,0.0,1.0
2021-12-07,6.55,6.55,6.494,6.53,68623,4.17421247889076,4.17421247889076,4.13852455540712,4.16146679193232,107680.347436325,0.0,1.0
2021-12-08,6.6,6.6193,6.53,6.55,54522,4.20607669628688,4.21837628420178,4.16146679193232,4.17421247889076,85553.6467791163,0.0,1.0
2021-12-09,6.45,6.52,6.33,6.43,39679,4.21882238324532,4.26460805252085,4.14033266448727,4.20574076345231,60663.7413834727,0.17,1.0
2021-12-10,6.6,6.68,6.4202,6.47,63478,4.31693453169289,4.36926101086492,4.19933076975374,4.23190400303833,97049.1437672339,0.0,1.0
2021-12-13,6.59,6.85,6.48,6.53,109263,4.31039372179638,4.4804547791055,4.23844481293484,4.27114886241736,167048.120536868,0.0,1.0
2021-12-14,6.62,6.81,6.51,6.71,73725,4.3300161514859,4.45429153951948,4.25806724262435,4.38888344055444,112715.39941774,0.0,1.0
2021-12-15,6.57,6.74,6.54,6.74,62000,4.29731210200337,4.40850587024395,4.27768967231386,4.40850587024395,94789.4847595783,0.0,1.0
2021-12-16,6.58,6.65,6.55,6.55,35948,4.30385291189988,4.34963858117541,4.28423048221037,4.28423048221037,54959.5548086664,0.0,1.0
2021-12-17,6.73,6.81,6.59,6.64,52932,4.40196506034744,4.45429153951948,4.31039372179638,4.3430977712789,80925.7581821613,0.0,1.0
2021-12-20,6.64,6.8,6.5937,6.71,53595,4.3430977712789,4.44775072962297,4.31281382145809,4.38888344055444,81939.3941240258,0.0,1.0
2021-12-21,6.69,6.72,6.6482,6.69,22298,4.37580182076143,4.39542425045094,4.34846123539404,4.37580182076143,34090.5795349851,0.0,1.0
2021-12-22,6.87,6.8998,6.69,6.69,51648,4.49353639889851,4.51302801239009,4.37580182076143,4.37580182076143,78962.6985300434,0.0,1.0
2021-12-23,7.05,7.06,6.7782,6.9,45068,4.61127097703558,4.61781178693209,4.4334917640486,4.51315882858802,68902.782244269,0.0,1.0
2021-12-27,6.99,7.07,6.945,7.01,25145,4.57202611765656,4.62435259682859,4.54259247312229,4.58510773744957,38443.2515206386,0.0,1.0
2021-12-28,7.0,7.09,6.96,7.0259,31823,4.57856692755306,4.6374342166216,4.55240368796705,4.59550762518501,48652.9963468397,0.0,1.0
2021-12-29,6.98,7.21,6.9,6.93,30848,4.58510773744957,4.73619294942856,4.53255635936992,4.55226312614978,46960.5192133979,0.03,1.0
2021-12-30,6.99,7.1801,6.9107,6.96,20630,4.59167665970952,4.7165518718713,4.53958510618807,4.57196989292965,31405.4561518543,0.0,1.0
2021-12-31,6.88,7.0,6.8265,6.98,28347,4.51941851485,4.59824558196948,4.48427478075924,4.58510773744957,43153.1975538833,0.0,1.0
2022-01-03,6.8,6.91,6.8,6.91,54889,4.46686713677035,4.53912528162987,4.46686713677035,4.53912528162987,83558.6079844463,0.0,1.0
2022-01-04,6.85,6.92,6.84,6.86,35180,4.49971174807013,4.54569420388983,4.49314282581018,4.50628067033009,53555.2083093666,0.0,1.0
2022-01-05,6.73,6.92,6.7,6.87,40746,4.42088468095066,4.54569420388983,4.40117791417079,4.51284959259005,62028.4399594499,0.0,1.0
2022-01-06,6.62,6.7669,6.59,6.66,41920,4.34862653609114,4.4451240040899,4.32891976931127,4.37490222513096,63815.64332941,0.0,1.0
2022-01-07,6.65,6.7,6.62,6.68,18693,4.36833330287101,4.40117791417079,4.34862653609114,4.38804006965087,28456.7228233936,0.0,1.0
2022-01-10,6.52,6.63,6.47,6.63,27012,4.28293731349157,4.35519545835109,4.25009270219179,4.35519545835109,41120.9007064415,0.0,1.0
2022-01-11,6.6098,6.67,6.49,6.5,46007,4.34192623538598,4.38147114739092,4.2632305467117,4.26979946897166,70037.3640900804,0.0,1.0
2022-01-12,6.59,6.67,6.5701,6.6,21539,4.32891976931127,4.38147114739092,4.31584761401395,4.33548869157122,32789.2447917978,0.0,1.0
2022-01-13,6.59,6.64,6.59,6.59,29484,4.32891976931127,4.36176438061105,4.32891976931127,4.32891976931127,44884.0750936146,0.0,1.0
2022-01-14,6.42,6.77,6.3301,6.57,48269,4.21724809089201,4.44716036999048,4.158193479775,4.31578192479135,73480.8513327122,0.0,1.0
2022-01-18,6.25,6.39,6.25,6.33,30714,4.10557641247275,4.19754132411214,4.10557641247275,4.1581277905524,46756.5283687858,0.0,1.0
2022-01-19,6.32,6.35,6.21,6.29,44442,4.15155886829244,4.17126563507231,4.07930072343292,4.13185210151258,67654.933703379,0.0,1.0
2022-01-20,6.25,6.35,6.22,6.2218,39098,4.10557641247275,4.17126563507231,4.08586964569288,4.08705205169967,59519.6570346678,0.0,1.0
2022-01-21,5.94,6.25,5.94,6.25,51534,3.9019398224141,4.10557641247275,3.9019398224141,4.10557641247275,78451.2252704633,0.0,1.0
2022-01-24,5.85,5.95,5.71,5.94,77651,3.84281952207449,3.90850874467406,3.7508546104351,3.9019398224141,118209.649813264,0.0,1.0
2022-01-25,6.03,6.0399,5.8001,5.83,37690,3.96106012275371,3.96756335579107,3.81004059999731,3.82968167755458,57376.2308465044,0.0,1.0
2022-01-26,5.9,6.24,5.9,6.09,41949,3.87566413337428,4.09900749021279,3.87566413337428,4.00047365631345,63859.7906017514,0.0,1.0
2022-01-27,5.88,6.17,5.87,5.95,24483,3.86252628885436,4.0530250343931,3.85595736659441,3.90850874467406,37270.9540943213,0.0,1.0
2022-01-28,5.97,5.98,5.85,5.88,30000,3.92164658919397,3.92821551145393,3.84281952207449,3.86252628885436,45669.592077345,0.0,1.0
2022-01-31,6.04,6.145,5.9799,5.99,31702,3.96762904501367,4.03660272874321,3.92814982223133,3.93478443371388,48260.5802678663,0.0,1.0
2022-02-01,6.13,6.15,6.03,6.03,26527,4.02674934535327,4.03988718987319,3.96106012275371,3.96106012275371,40382.5756345244,0.0,1.0
2022-02-02,6.12,6.19,6.07,6.19,28440,4.02018042309332,4.06616287891301,3.98733581179353,4.06616287891301,43294.773289323,0.0,1.0
2022-02-03,5.94,6.105,5.94,6.05,37387,3.9019398224141,4.01032703970338,3.9019398224141,3.97419796727362,56914.9679665233,0.0,1.0
2022-02-04,6.07,6.24,5.95,5.95,59539,3.98733581179353,4.09900749021279,3.90850874467406,3.90850874467406,90637.3947564349,0.0,1.0
2022-02-07,6.1,6.3,6.03,6.1,25218,4.0070425785734,4.13842102377253,3.96106012275371,4.0070425785734,38389.8591002162,0.0,1.0
2022-02-08,6.15,6.22,6.05,6.14,20674,4.03988718987319,4.08586964569288,3.97419796727362,4.03331826761323,31472.4382202343,0.0,1.0
2022-02-09,6.07,6.22,6.04,6.18,30292,3.98733581179353,4.08586964569288,3.96762904501367,4.05959395665306,46114.1094402312,0.0,1.0
2022-02-10,6.01,6.189,6.0001,6.02,18781,3.9479222782338,4.06550598668702,3.94141904519644,3.95449120049375,28590.6869601539,0.0,1.0
2022-02-11,5.91,6.07,5.9,6.06,20756,3.88223305563423,3.98733581179353,3.87566413337428,3.98076688953358,31597.2684385791,0.0,1.0
2022-02-14,6.04,6.1,5.93,6.06,57031,3.96762904501367,4.0070425785734,3.89537090015414,3.98076688953358,86819.4168587687,0.0,1.0
2022-02-15,6.11,6.23,6.03,6.1,27792,4.01361150083336,4.09243856795284,3.96106012275371,4.0070425785734,42308.3101004524,0.0,1.0
2022-02-16,6.09,6.13,6.04,6.1,12367,4.00047365631345,4.02674934535327,3.96762904501367,4.0070425785734,18826.5281740175,0.0,1.0
2022-02-17,5.9694,6.09,5.94,6.06,25985,3.92125245385837,4.00047365631345,3.9019398224141,3.98076688953358,39557.4783376604,0.0,1.0
2022-02-18,6.01,6.018,5.95,6.01,25296,3.9479222782338,3.95317741604176,3.90850874467406,3.9479222782338,38508.6000396173,0.0,1.0
2022-02-22,5.81,6.01,5.7601,6.01,26700,3.81654383303467,3.9479222782338,3.78376491095749,3.9479222782338,40645.936948837,0.0,1.0
2022-02-23,5.72,5.9,5.7,5.89,35725,3.75742353269506,3.87566413337428,3.74428568817515,3.86909521111432,54384.8725654383,0.0,1.0
2022-02-24,5.96,6.0,5.62,5.7,56956,3.91507766693401,3.94135335597384,3.6917343100955,3.74428568817515,86705.2428785755,0.0,1.0
2022-02-25,6.07,6.09,5.97,5.99,16069,3.98733581179353,4.00047365631345,3.92164658919397,3.93478443371388,24462.1558363619,0.0,1.0
2022-02-28,6.04,6.11,6.0,6.03,11056,3.96762904501367,4.01361150083336,3.94135335597384,3.96106012275371,16830.7670002375,0.0,1.0
2022-03-01,6.08,6.26,6.01,6.01,42196,3.99390473405349,4.11214533473271,3.9479222782338,3.9479222782338,64235.8035765217,0.0,1.0
2022-03-02,6.14,6.34,6.03,6.11,45338,4.03331826761323,4.16469671281236,3.96106012275371,4.01361150083336,69018.9321867556,0.0,1.0
2022-03-03,6.1,6.255,6.1,6.16,13201,4.0070425785734,4.10886087360273,4.0070425785734,4.04645611213314,20096.1428337677,0.0,1.0
2022-03-04,6.21,6.26,6.095,6.19,30902,4.07930072343292,4.11214533473271,4.00375811744343,4.06616287891301,47042.7244791372,0.0,1.0
2022-03-07,6.22,6.32,6.1,6.29,27205,4.08586964569288,4.15155886829244,4.0070425785734,4.13185210151258,41414.7084154724,0.0,1.0
2022-03-08,6.1199,6.32,6.01,6.32,30528,4.02011473387072,4.15155886829244,3.9479222782338,4.15155886829244,46473.3768979062,0.0,1.0
2022-03-09,6.08,6.18,6.08,6.18,13889,3.99390473405349,4.05959395665306,3.99390473405349,4.05959395665306,21143.4988120748,0.0,1.0
2022-03-10,6.19,6.34,6.08,6.08,18961,4.06616287891301,4.16469671281236,3.99390473405349,3.99390473405349,28864.704512618,0.0,1.0
2022-03-11,6.32,6.38,6.13,6.24,27135,4.15155886829244,4.19097240185218,4.02674934535327,4.09900749021279,41308.1460339586,0.0,1.0
2022-03-14,6.17,6.4633,6.1502,6.28,78995,4.0530250343931,4.24569152427762,4.04001856831839,4.12528317925262,120255.647538329,0.0,1.0
2022-03-15,6.31,6.49,6.2,6.2,28594,4.14498994603249,4.2632305467117,4.07273180117297,4.07273180117297,43529.2105286534,0.0,1.0
2022-03-16,6.05,6.41,6.04,6.19,69699,4.0530250343931,4.29419677197682,4.04632581946022,4.14681404345344,104040.549076732,0.12,1.0
2022-03-17,6.08,6.18,5.95,6.0,62375,4.07312267919174,4.14011482852055,3.98603288506429,4.01952895972869,93107.924771678,0.0,1.0
2022-03-18,6.05,6.18,6.05,6.12,40042,4.0530250343931,4.14011482852055,4.0530250343931,4.09991953892327,59771.18274481,0.0,1.0
2022-03-21,5.97,6.13,5.93,6.05,21403,3.99943131493005,4.10661875385615,3.97263445519853,4.0530250343931,31948.5196615346,0.0,1.0
2022-03-22,6.1,6.17,6.01,6.11,26636,4.0865211090575,4.13341561358767,4.02622817466157,4.09322032399039,39759.8827129205,0.0,1.0
2022-03-23,6.07,6.13,6.0,6.12,19557,4.06642346425886,4.10661875385615,4.01952895972869,4.09991953892327,29192.9729019592,0.0,1.0
2022-03-24,6.23,6.265,6.105,6.22,53303,4.17361090318496,4.19705815545004,4.08987071652395,4.16691168825208,79566.0395046854,0.0,1.0
2022-03-25,6.28,6.45,6.24,6.24,25876,4.20710697784937,4.32099363170835,4.18031011811784,4.18031011811784,38625.4214251212,0.0,1.0
2022-03-28,6.16,6.32,6.12,6.28,31337,4.12671639865479,4.23390383758089,4.09991953892327,4.20710697784937,46777.1228628469,0.0,1.0
2022-03-29,6.3,6.39,6.22,6.27,12682,4.22050540771513,4.28079834211106,4.16691168825208,4.20040776291648,18930.5763840388,0.0,1.0
2022-03-30,6.15,6.3499,6.14,6.29,22432,4.12001718372191,4.2539344902302,4.11331796878903,4.21380619278225,33484.5205367259,0.0,1.0
2022-03-31,6.12,6.23,6.105,6.15,19163,4.09991953892327,4.17361090318496,4.08987071652395,4.12001718372191,28604.8442869685,0.0,1.0
2022-04-01,6.2,6.45,6.1528,6.19,32663,4.15351325838632,4.32099363170835,4.12189296390312,4.14681404345344,48756.4592676122,0.0,1.0
2022-04-04,6.31,6.36,6.23,6.23,5988,4.22720462264801,4.26070069731241,4.17361090318496,4.17361090318496,8938.36077808108,0.0,1.0
2022-04-05,6.44,6.45,6.27,6.45,35451,4.31429441677546,4.32099363170835,4.20040776291648,4.32099363170835,52918.1409391705,0.0,1.0
2022-04-06,6.32,6.54,6.25,6.37,70138,4.23390383758089,4.38128656610428,4.18700933305072,4.2673999122453,104695.849741658,0.0,1.0
2022-04-07,6.39,6.39,6.23,6.23,14651,4.28079834211106,4.28079834211106,4.17361090318496,4.17361090318496,21869.7267467712,0.0,1.0
2022-04-08,6.34,6.42,6.26,6.42,8351,4.24730226744665,4.3008959869097,4.1937085479836,4.3008959869097,12465.6397558041,0.0,1.0
2022-04-11,6.35,6.4,6.22,6.34,35951,4.25400148237953,4.28749755704394,4.16691168825208,4.24730226744665,53664.4970495647,0.0,1.0
2022-04-12,6.31,6.41,6.26,6.4,35646,4.22720462264801,4.29419677197682,4.1937085479836,4.28749755704394,53209.2198222241,0.0,1.0
2022-04-13,6.33,6.41,6.28,6.41,4051,4.24060305251377,4.29419677197682,4.20710697784937,4.29419677197682,6046.97720641391,0.0,1.0
2022-04-14,6.34,6.43,6.34,6.39,9927,4.24730226744665,4.30759520184258,4.24730226744665,4.28079834211106,14818.1542157667,0.0,1.0
2022-04-18,6.38,6.4,6.26,6.33,19813,4.27409912717818,4.28749755704394,4.1937085479836,4.24060305251377,29575.107230481,0.0,1.0
2022-04-19,6.39,6.43,6.35,6.39,22315,4.28079834211106,4.30759520184258,4.25400148237953,4.28079834211106,33309.8732068937,0.0,1.0
2022-04-20,6.26,6.4,6.26,6.4,12842,4.1937085479836,4.28749755704394,4.1937085479836,4.28749755704394,19169.410339365,0.0,1.0
2022-04-21,6.08,6.4064,6.07,6.26,45537,4.07312267919174,4.29178505460098,4.06642346425886,4.1937085479836,67973.6363980425,0.0,1.0
2022-04-22,6.03,6.1,5.96,6.1,21390,4.03962660452734,4.0865211090575,3.99273209999717,4.0865211090575,31929.1144026644,0.0,1.0
2022-04-25,5.9,6.0194,5.9,5.97,34034,3.95253681039988,4.03252543669848,3.95253681039988,3.99943131493005,50802.9677223132,0.0,1.0
2022-04-26,5.75,5.89,5.75,5.89,28639,3.85204858640666,3.945837595467,3.85204858640666,3.945837595467,42749.7852911597,0.0,1.0
2022-04-27,5.82,5.83,5.75,5.75,44908,3.89894309093683,3.90564230586971,3.85204858640666,3.85204858640666,67034.7204111666,0.0,1.0
2022-04-28,5.95,5.98,5.8276,5.83,18507,3.98603288506429,4.00613052986293,3.90403449428582,3.90564230586971,27625.6250701313,0.0,1.0
2022-04-29,5.88,5.99,5.88,5.92,12560,3.93913838053412,4.01282974479581,3.93913838053412,3.96593524026564,18748.4654931026,0.0,1.0
2022-05-02,5.8895,5.96,5.85,5.92,15233,3.94550263472036,3.99273209999717,3.91904073573548,3.96593524026564,22738.48525927,0.0,1.0
2022-05-03,5.94,5.9691,5.8639,5.91,3841,3.97933367013141,3.99882838558609,3.92835264449218,3.95923602533276,5733.50764004833,0.0,1.0
2022-05-04,5.968,6.0,5.89,5.95,7202,3.99809147194347,4.01952895972869,3.945837595467,3.98603288506429,10750.5134141182,0.0,1.0
2022-05-05,5.92,5.95,5.85,5.95,8608,3.96593524026564,3.98603288506429,3.91904073573548,3.98603288506429,12849.2667965468,0.0,1.0
2022-05-06,5.89,5.92,5.85,5.85,11295,3.945837595467,3.96593524026564,3.91904073573548,3.91904073573548,16860.1845338052,0.0,1.0
2022-05-09,5.84,5.89,5.84,5.86,34917,3.91234152080259,3.945837595467,3.91234152080259,3.92573995066836,52121.0326132694,0.0,1.0
2022-05-10,6.0,6.12,5.8496,5.89,43881,4.01952895972869,4.09991953892327,3.91877276713816,3.945837595467,65501.7049604169,0.0,1.0
2022-05-11,5.99,6.1,5.84,5.86,61865,4.01282974479581,4.0865211090575,3.91234152080259,3.92573995066836,92346.6415390759,0.0,1.0
2022-05-12,5.879,6.05,5.76,6.04,16288,3.93846845904083,4.0530250343931,3.85874780133955,4.04632581946022,24313.2966522019,0.0,1.0
2022-05-13,5.855,5.9632,5.7584,5.82,24188,3.92239034320192,3.99487584877569,3.85767592695028,3.89894309093683,36105.7231964304,0.0,1.0
2022-05-16,5.87,6.01,5.81,6.01,25389,3.93243916560124,4.02622817466157,3.89224387600395,4.02622817466157,37898.4705735973,0.0,1.0
2022-05-17,5.89,5.96,5.77,5.96,15405,3.945837595467,3.99273209999717,3.86544701627243,3.99273209999717,22995.2317612457,0.0,1.0
2022-05-18,5.86,5.87,5.78,5.87,23541,3.92573995066836,3.93243916560124,3.87214623120531,3.93243916560124,35139.9383895803,0.0,1.0
2022-05-19,5.76,5.96,5.76,5.8,29501,3.85874780133955,3.99273209999717,3.85874780133955,3.88554466107107,44036.5032254792,0.0,1.0
2022-05-20,5.73,5.8982,5.72,5.76,30556,3.8386501565409,3.95133095171196,3.83195094160802,3.85874780133955,45611.3146184111,0.0,1.0
2022-05-23,5.79,5.87,5.72,5.77,22588,3.87884544613819,3.93243916560124,3.83195094160802,3.86544701627243,33717.3836431689,0.0,1.0
2022-05-24,5.69,5.73,5.67,5.67,18422,3.81185329680938,3.8386501565409,3.79845486694362,3.79845486694362,27498.7445313643,0.0,1.0
2022-05-25,5.83,5.83,5.72,5.72,30701,3.90564230586971,3.90564230586971,3.83195094160802,3.83195094160802,45827.7578904254,0.0,1.0
2022-05-26,5.78,5.89,5.75,5.78,32640,3.87214623120531,3.945837595467,3.85204858640666,3.87214623120531,48722.1268865341,0.0,1.0
2022-05-27,5.9,5.96,5.7424,5.79,23083,3.95253681039988,3.99273209999717,3.84695718305767,3.87884544613819,34456.2761924592,0.0,1.0
2022-05-31,5.88,6.09,5.85,5.9,46746,3.93913838053412,4.07982189412462,3.91904073573548,3.95253681039988,69778.3254729756,0.0,1.0
2022-06-01,5.95,6.0994,5.875,5.89,16974,3.98603288506429,4.08611915616153,3.93578877306768,3.945837595467,25337.2972356627,0.0,1.0
2022-06-02,6.06,6.15,5.93,5.9466,12548,4.05972424932598,4.12001718372191,3.97263445519853,3.98375515198711,18730.5529464531,0.0,1.0
2022-06-03,5.95,6.08,5.95,6.04,13377,3.98603288506429,4.07312267919174,3.98603288506429,4.04632581946022,19968.0113774867,0.0,1.0
2022-06-06,6.1,6.2,5.9871,6.03,46699,4.0865211090575,4.15351325838632,4.01088697246528,4.03962660452734,69708.1679985987,0.0,1.0
2022-06-07,5.96,6.05,5.95,6.02,16688,3.99273209999717,4.0530250343931,3.98603288506429,4.03292738959446,24910.3815405172,0.0,1.0
2022-06-08,5.95,6.0,5.94,5.95,19431,3.98603288506429,4.01952895972869,3.97933367013141,3.98603288506429,29004.8911621398,0.0,1.0
2022-06-09,5.89,6.15,5.8301,5.9,12976,3.945837595467,4.12001718372191,3.90570929801904,3.95253681039988,19369.4337769506,0.0,1.0
2022-06-10,6.04,6.16,5.835,5.85,26015,4.04632581946022,4.12671639865479,3.90899191333615,3.91904073573548,38832.9084238108,0.0,1.0
2022-06-13,5.52,6.179,5.5002,5.98,43507,3.6979666429504,4.13944490702727,3.68470219738329,4.00613052986293,64943.4305898419,0.0,1.0
2022-06-14,5.43,5.725,5.42,5.7,21439,3.71806428774904,3.92005857225843,3.71121702386737,3.90294041255424,31310.3166030726,0.12,1.0
2022-06-15,5.35,5.56,5.2901,5.56,23054,3.66328617669565,3.8070787182108,3.62227106604442,3.8070787182108,33668.9229426389,0.0,1.0
2022-06-16,5.09,5.35,5.06,5.35,30025,3.48525731577212,3.66328617669565,3.4647155241271,3.66328617669565,43849.631792866,0.0,1.0
2022-06-17,5.17,5.18,5.0205,5.12,14048,3.54003542682551,3.54688269070719,3.43766883179449,3.50579910741714,20516.2240608221,0.0,1.0
2022-06-21,5.41,5.47,5.32,5.46,42644,3.70436975998569,3.74545334327574,3.64274438505063,3.73860607939406,62278.8908634464,0.0,1.0
2022-06-22,5.4,5.4,5.29,5.38,18195,3.69752249610402,3.69752249610402,3.6222025934056,3.68382796834067,26572.6578008725,0.0,1.0
2022-06-23,5.51,5.66,5.44,5.55,45260,3.77284239880243,3.87555135702755,3.72491155163072,3.80023145432913,66099.3950023353,0.0,1.0
2022-06-24,5.7,5.8799,5.5792,5.67,19494,3.90294041255424,4.02612268978556,3.82022546486362,3.88239862090922,28469.7659340593,0.0,1.0
2022-06-27,5.57,5.79,5.32,5.79,42405,3.81392598209248,3.96456578748931,3.64274438505063,3.96456578748931,61929.8463339378,0.0,1.0
2022-06-28,5.4884,5.5417,5.35,5.5353,21659,3.75805230881802,3.79454822530734,3.66328617669565,3.79016597642307,31631.6128227039,0.0,1.0
2022-06-29,5.41,5.49,5.32,5.45,16542,3.70436975998569,3.75914787103909,3.64274438505063,3.73175881551239,24158.5548415517,0.0,1.0
2022-06-30,5.4,5.47,5.4,5.47,9627,3.69752249610402,3.74545334327574,3.69752249610402,3.74545334327574,14059.6304835944,0.0,1.0
2022-07-01,5.5,5.5,5.2466,5.47,14552,3.76599513492076,3.76599513492076,3.59248546815914,3.74545334327574,21252.2844912502,0.0,1.0
2022-07-05,5.37,5.41,5.31,5.39,5741,3.676980704459,3.70436975998569,3.63589712116895,3.69067523222234,8384.3708950156,0.0,1.0
2022-07-06,5.12,5.44,5.12,5.44,27289,3.50579910741714,3.72491155163072,3.50579910741714,3.72491155163072,39853.8751705419,0.0,1.0
2022-07-07,5.03,5.4042,5.0,5.27,34196,3.44417373248208,3.70039834693432,3.42363194083705,3.60850806564225,49941.1160296035,0.0,1.0
2022-07-08,5.02,5.1614,5.01,5.07,39336,3.4373264686004,3.53414677988727,3.43047920471873,3.47156278800877,57447.7640700809,0.0,1.0
2022-07-11,5.045,5.0899,5.01,5.01,12267,3.45444462830459,3.4851888431333,3.43047920471873,3.43047920471873,17915.1851191702,0.0,1.0
2022-07-12,5.0,5.09,4.86,5.0,50025,3.42363194083705,3.48525731577212,3.32777024649362,3.42363194083705,73058.3790320774,0.0,1.0
2022-07-13,5.37,5.37,5.0,5.0,26260,3.676980704459,3.676980704459,3.42363194083705,3.42363194083705,38351.0851250844,0.0,1.0
2022-07-14,5.48,5.49,5.1601,5.21,25451,3.75230060715741,3.75914787103909,3.53325663558266,3.56742448235221,37169.5912992584,0.0,1.0
2022-07-15,5.52,5.53,5.363,5.38,8341,3.77968966268411,3.78653692656578,3.67218761974182,3.68382796834067,12181.5080361131,0.0,1.0
2022-07-18,5.47,5.5892,5.455,5.47,17584,3.74545334327574,3.82707272874529,3.73518244745323,3.74545334327574,25680.3305727146,0.0,1.0
2022-07-19,5.64,5.66,5.51,5.51,10211,3.8618568292642,3.87555135702755,3.77284239880243,3.77284239880243,14912.5259029793,0.0,1.0
2022-07-20,5.82,5.82,5.65,5.65,7315,3.98510757913433,3.98510757913433,3.86870409314587,3.86870409314587,10683.0993027415,0.0,1.0
2022-07-21,5.8,5.87,5.78,5.87,11870,3.97141305137098,4.0193438985427,3.95771852360763,4.0193438985427,17335.3914864719,0.0,1.0
2022-07-22,5.81,5.98,5.8,5.98,9213,3.97826031525266,4.09466380124112,3.97141305137098,4.09466380124112,13455.0094157427,0.0,1.0
2022-07-25,5.75,5.88,5.7168,5.82,12241,3.93717673196261,4.02619116242438,3.91444381587545,3.98510757913433,17877.2137477593,0.0,1.0
2022-07-26,5.73,5.9186,5.695,5.9186,10527,3.92348220419926,4.05262160100764,3.89951678061341,4.05262160100764,15374.0241093589,0.0,1.0
2022-07-27,5.71,5.73,5.6,5.73,13840,3.90978767643592,3.92348220419926,3.8344677737375,3.92348220419926,20212.4530895342,0.0,1.0
2022-07-28,5.7,5.7129,5.67,5.69,11913,3.90294041255424,3.9117733829616,3.88239862090922,3.89609314867257,17398.1902930362,0.0,1.0
2022-07-29,5.76,5.8,5.5803,5.7,26581,3.94402399584429,3.97141305137098,3.8209786638906,3.90294041255424,38819.8855182738,0.0,1.0
2022-08-01,5.75,5.9193,5.6593,5.77,29016,3.93717673196261,4.05310090947935,3.87507204855583,3.95087125972596,42376.0504946478,0.0,1.0
2022-08-02,5.8,5.859,5.75,5.8,14706,3.97141305137098,4.01181190827286,3.93717673196261,3.97141305137098,21477.1918449921,0.0,1.0
2022-08-03,5.87,5.87,5.7472,5.86,12324,4.0193438985427,4.0193438985427,3.93525949807574,4.01249663466103,17998.430048802,0.0,1.0
2022-08-04,5.84,5.87,5.66,5.87,14915,3.99880210689768,4.0193438985427,3.87555135702755,4.0193438985427,21782.4232536418,0.0,1.0
2022-08-05,5.69,5.84,5.65,5.8,21261,3.89609314867257,3.99880210689768,3.86870409314587,3.97141305137098,31050.3587526436,0.0,1.0
2022-08-08,5.63,5.75,5.63,5.68,36504,3.85500956538252,3.93717673196261,3.85500956538252,3.88924588479089,53311.8054610085,0.0,1.0
2022-08-09,5.65,5.74,5.62,5.62,43036,3.86870409314587,3.93032946808094,3.84816230150085,3.84816230150085,62851.3823093349,0.0,1.0
2022-08-10,5.76,5.88,5.68,5.68,20385,3.94402399584429,4.02619116242438,3.88924588479089,3.88924588479089,29771.0156235661,0.0,1.0
2022-08-11,5.6201,5.98,5.62,5.91,62931,3.84823077413967,4.09466380124112,3.84816230150085,4.0467329540694,91906.7836255403,0.0,1.0
2022-08-12,5.45,5.8,5.37,5.72,85659,3.73175881551239,3.97141305137098,3.676980704459,3.91663494031759,125099.60398818,0.0,1.0
2022-08-15,5.525,5.565,5.525,5.565,9787,3.78311329462495,3.81050235015164,3.78311329462495,3.81050235015164,14293.300461508,0.0,1.0
2022-08-16,5.57,5.57,5.42,5.42,41217,3.81392598209248,3.81392598209248,3.71121702386737,3.71121702386737,60194.8467479286,0.0,1.0
2022-08-17,5.38,5.61,5.28,5.53,54372,3.68382796834067,3.84131503761918,3.61535532952393,3.78653692656578,79406.9002445199,0.0,1.0
2022-08-18,5.43,5.5135,5.38,5.42,22417,3.71806428774904,3.77523894116102,3.68382796834067,3.71121702386737,32738.62434307,0.0,1.0
2022-08-19,5.32,5.57,5.2886,5.44,66418,3.64274438505063,3.81392598209248,3.62124397646217,3.72491155163072,96999.3287066968,0.0,1.0
2022-08-22,5.25,5.34,5.25,5.27,21896,3.59481353787891,3.65643891281397,3.59481353787891,3.60850806564225,31977.7364774885,0.0,1.0
2022-08-23,5.17,5.32,5.08,5.32,64855,3.54003542682551,3.64274438505063,3.47841005189045,3.64274438505063,94716.6651099526,0.0,1.0
2022-08-24,5.21,5.245,5.17,5.18,32485,3.56742448235221,3.59138990593807,3.54003542682551,3.54688269070719,47442.307703289,0.0,1.0
2022-08-25,5.31,5.31,5.215,5.27,17243,3.63589712116895,3.63589712116895,3.57084811429305,3.60850806564225,25182.3214322861,0.0,1.0
2022-08-26,5.2807,5.35,5.26,5.35,22659,3.61583463799565,3.66328617669565,3.60166080176058,3.66328617669565,33092.0501846644,0.0,1.0
2022-08-29,5.16,5.26,5.0,5.2,49983,3.53318816294384,3.60166080176058,3.42363194083705,3.56057721847054,72997.040662875,0.0,1.0
2022-08-30,5.24,5.46,5.02,5.1,59125,3.58796627399723,3.73860607939406,3.4373264686004,3.4921045796538,86348.3590259185,0.0,1.0
2022-08-31,5.25,5.3,5.215,5.28,14228,3.59481353787891,3.62904985728728,3.57084811429305,3.61535532952393,20779.1027859749,0.0,1.0
2022-09-01,5.23,5.26,5.18,5.26,13975,3.58111901011556,3.60166080176058,3.54688269070719,3.60166080176058,20409.6121333989,0.0,1.0
2022-09-02,5.22,5.29,5.17,5.29,15934,3.57427174623388,3.6222025934056,3.54003542682551,3.6222025934056,23270.6089254797,0.0,1.0
2022-09-06,5.43,5.49,5.19,5.29,55780,3.71806428774904,3.75914787103909,3.55372995458886,3.6222025934056,81463.1960501604,0.0,1.0
2022-09-07,5.58,5.7,5.34,5.41,65589,3.82077324597415,3.90294041255424,3.65643891281397,3.70436975998569,95788.6261336316,0.0,1.0
2022-09-08,5.52,5.61,5.4737,5.57,21078,3.77968966268411,3.84131503761918,3.74798683091196,3.81392598209248,30783.0987154048,0.0,1.0
2022-09-09,5.59,5.59,5.49,5.54,19155,3.82762050985583,3.82762050985583,3.75914787103909,3.79338419044746,27974.6776683546,0.0,1.0
2022-09-12,5.61,5.64,5.5941,5.61,15565,3.84131503761918,3.8618568292642,3.83042788804731,3.84131503761918,22731.7075389162,0.0,1.0
2022-09-13,5.45,5.68,5.45,5.63,21204,3.73175881551239,3.88924588479089,3.73175881551239,3.85500956538252,30967.1138230118,0.0,1.0
2022-09-14,5.44,5.54,5.41,5.53,12772,3.72491155163072,3.79338419044746,3.70436975998569,3.78653692656578,18652.7059869603,0.0,1.0
2022-09-15,5.31,5.34,5.226,5.34,39075,3.71806428774904,3.73907030067418,3.65924745155866,3.73907030067418,55805.4498099106,0.12,1.0
2022-09-16,5.3,5.68,5.0601,5.25,21825,3.71106228344066,3.97713844715905,3.54308420008266,3.67605226189877,31169.6466308714,0.0,1.0
2022-09-19,5.17,5.2,5.1,5.17,26247,3.62003622743174,3.64104224035688,3.57102219727309,3.62003622743174,37484.9812197242,0.0,1.0
2022-09-20,5.09,5.12,5.08,5.08,5536,3.56402019296471,3.58502620588985,3.55701818865633,3.55701818865633,7906.30761734268,0.0,1.0
2022-09-21,5.12,5.335,5.07,5.17,22574,3.58502620588985,3.73556929851999,3.55001618434795,3.62003622743174,32239.3403457177,0.0,1.0
2022-09-22,5.07,5.14,5.04,5.14,10945,3.55001618434795,3.5990302145066,3.52901017142282,3.5990302145066,15631.2385967875,0.0,1.0
2022-09-23,4.86,5.25,4.8405,5.13,62041,3.402974093872,3.67605226189877,3.38932018547067,3.59202821019823,88604.6298568565,0.0,1.0
2022-09-26,4.95,4.95,4.73,4.85,101104,3.46599213264741,3.46599213264741,3.31194803786308,3.39597208956362,144392.941716729,0.0,1.0
2022-09-27,4.92,5.0099,4.8659,4.87,36511,3.44498611972228,3.5079341384546,3.40710527641395,3.40997609818038,52143.6411518782,0.0,1.0
2022-09-28,5.0,5.01,4.83,4.83,35225,3.5010021541893,3.50800415849768,3.38196808094687,3.38196808094687,50307.0241728497,0.0,1.0
2022-09-29,4.92,5.01,4.92,4.97,15382,3.44498611972228,3.50800415849768,3.44498611972228,3.47999614126417,21967.9956231873,0.0,1.0
2022-09-30,4.97,4.9916,4.8787,4.91,11730,3.47999614126417,3.49512047057027,3.41606784192867,3.4379841154139,16752.3461617467,0.0,1.0
2022-10-03,5.06,5.1,4.97,4.97,16035,3.54301418003958,3.57102219727309,3.47999614126417,3.47999614126417,22900.5857377329,0.0,1.0
2022-10-04,5.37,5.42,5.1664,5.17,19130,3.76007631359931,3.79508633514121,3.61751550588072,3.62003622743174,27320.7486849287,0.0,1.0
2022-10-05,5.4,5.4684,5.28,5.28,10837,3.78108232652445,3.82897603599376,3.69705827482391,3.69705827482391,15476.9970464492,0.0,1.0
2022-10-06,5.38,5.45,5.37,5.4,5503,3.76707831790769,3.81609234806634,3.76007631359931,3.78108232652445,7859.17825473929,0.0,1.0
2022-10-07,5.25,5.36,5.21,5.31,10330,3.67605226189877,3.75307430929093,3.64804424466525,3.71806428774904,14752.9186573609,0.0,1.0
2022-10-10,5.21,5.26,5.0701,5.23,2157,3.64804424466525,3.68305426620715,3.55008620439104,3.66204825328201,3080.54651925726,0.0,1.0
2022-10-11,5.24,5.29,5.23,5.27,7133,3.66905025759039,3.70406027913228,3.66204825328201,3.69005627051553,10187.0831348456,0.0,1.0
2022-10-12,5.26,5.3199,5.16,5.21,13043,3.68305426620715,3.72499627201434,3.61303422312336,3.64804424466525,18627.5235283599,0.0,1.0
2022-10-13,5.25,5.3,5.1068,5.12,11483,3.67605226189877,3.71106228344066,3.57578356020279,3.58502620588985,16399.5900234729,0.0,1.0
2022-10-14,5.24,5.3,5.0664,5.3,24367,3.66905025759039,3.71106228344066,3.54749546279694,3.71106228344066,34800.0357138347,0.0,1.0
2022-10-17,5.31,5.4399,5.2409,5.32,18643,3.71806428774904,3.80902032371488,3.66968043797814,3.72506629205742,26625.2335459031,0.0,1.0
2022-10-18,5.29,5.35,5.2155,5.35,42563,3.70406027913228,3.74607230498256,3.65189534703486,3.74607230498256,60786.8806208375,0.0,1.0
2022-10-19,5.12,5.2994,5.12,5.24,11645,3.58502620588985,3.71064216318216,3.58502620588985,3.66905025759039,16630.9523489804,0.0,1.0
2022-10-20,5.18,5.2956,5.12,5.14,14593,3.62703823174012,3.70798140154498,3.58502620588985,3.5990302145066,20841.1754082156,0.0,1.0
2022-10-21,4.99,5.17,4.94,5.13,17839,3.49400014988093,3.62003622743174,3.45899012833903,3.59202821019823,25476.9908933843,0.0,1.0
2022-10-24,4.96,5.14,4.95,5.04,9183,3.47299413695579,3.5990302145066,3.46599213264741,3.52901017142282,13114.8162662677,0.0,1.0
2022-10-25,5.0,5.1099,4.97,5.0622,12043,3.5010021541893,3.57795418153838,3.47999614126417,3.54455462098742,17199.3610252272,0.0,1.0
2022-10-26,5.01,5.15,4.94,4.94,25347,3.50800415849768,3.60603221881498,3.45899012833903,3.45899012833903,36199.6349669048,0.0,1.0
2022-10-27,5.05,5.05,4.89,4.99,17300,3.5360121757312,3.5360121757312,3.42398010679714,3.49400014988093,24707.2113041958,0.0,1.0
2022-10-28,5.0593,5.0822,4.98,5.01,4727,3.54252403973799,3.55855862960418,3.48699814557255,3.50800415849768,6750.92415230831,0.0,1.0
2022-10-31,4.97,5.2322,4.96,5.04,14177,3.47999614126417,3.66358869422986,3.47299413695579,3.52901017142282,20247.0598069124,0.0,1.0
2022-11-01,4.96,5.1399,4.95,5.05,26056,3.47299413695579,3.59896019446352,3.46599213264741,3.5360121757312,37212.2021816258,0.0,1.0
2022-11-02,5.08,5.15,4.925,4.97,29320,3.55701818865633,3.60603221881498,3.44848712187646,3.47999614126417,41873.724591851,0.0,1.0
2022-11-03,5.11,5.12,5.01,5.07,5743,3.57802420158147,3.58502620588985,3.50800415849768,3.55001618434795,8201.93725549114,0.0,1.0
2022-11-04,5.07,5.1809,5.02,5.13,19824,3.55001618434795,3.62766841212787,3.51500616280606,3.59202821019823,28311.8934621028,0.0,1.0
2022-11-07,5.11,5.29,4.94,5.0196,21024,3.57802420158147,3.70406027913228,3.45899012833903,3.51472608263373,30025.6884658621,0.0,1.0
2022-11-08,5.07,5.15,4.99,5.1,9208,3.55001618434795,3.60603221881498,3.49400014988093,3.57102219727309,13150.520328846,0.0,1.0
2022-11-09,5.06,5.1294,4.99,4.99,13144,3.54301418003958,3.59160808993972,3.49400014988093,3.49400014988093,18771.7679411763,0.0,1.0
2022-11-10,5.1999,5.2,4.9999,5.15,10074,3.64097222031379,3.64104224035688,3.50093213414622,3.60603221881498,14387.3090565589,0.0,1.0
2022-11-11,5.24,5.2869,5.17,5.17,14626,3.66905025759039,3.70188965779669,3.62003622743174,3.62003622743174,20888.304770819,0.0,1.0
2022-11-14,5.26,5.28,5.14,5.22,12426,3.68305426620715,3.69705827482391,3.5990302145066,3.65504624897363,17746.347263927,0.0,1.0
2022-11-15,5.315,5.38,5.21,5.28,20436,3.72156528990323,3.76707831790769,3.64804424466525,3.69705827482391,29185.92891402,0.0,1.0
2022-11-16,5.35,5.46,5.24,5.31,12295,3.74607230498256,3.82309435237472,3.66905025759039,3.71806428774904,17559.2579760166,0.0,1.0
2022-11-17,5.29,5.49,5.25,5.33,6147,3.70406027913228,3.84410036529986,3.67605226189877,3.7320682963658,8778.91490675677,0.0,1.0
2022-11-18,5.3,5.315,5.25,5.26,11354,3.71106228344066,3.72156528990323,3.67605226189877,3.68305426620715,16215.3570605688,0.0,1.0
2022-11-21,5.36,5.4076,5.3,5.3,9118,3.75307430929093,3.78640384979882,3.71106228344066,3.71106228344066,13021.985703564,0.0,1.0
2022-11-22,5.31,5.35,5.25,5.305,15193,3.71806428774904,3.74607230498256,3.67605226189877,3.71456328559485,21698.0729100952,0.0,1.0
2022-11-23,5.33,5.4,5.31,5.34,11062,3.7320682963658,3.78108232652445,3.71806428774904,3.73907030067418,15798.333609654,0.0,1.0
2022-11-25,5.281,5.31,5.281,5.31,2977,3.69775847525474,3.71806428774904,3.69775847525474,3.71806428774904,4251.63977182608,0.0,1.0
2022-11-28,5.1435,5.295,5.066,5.25,33461,3.60148091601454,3.70756128128647,3.5472153826246,3.67605226189877,47787.7455173235,0.0,1.0
2022-11-29,4.94,5.1693,4.9,5.08,75761,3.45899012833903,3.61954608713015,3.43098211110552,3.55701818865633,108199.019399837,0.0,1.0
2022-11-30,5.03,5.12,4.95,4.95,27238,3.52200816711444,3.58502620588985,3.46599213264741,3.46599213264741,38900.2902603287,0.0,1.0
2022-12-01,5.19,5.19,5.01,5.06,42931,3.6340402360485,3.6340402360485,3.50800415849768,3.54301418003958,61312.4444219903,0.0,1.0
2022-12-02,5.3001,5.3171,5.03,5.14,27373,3.71113230348375,3.72303571080799,3.52200816711444,3.5990302145066,39093.0921982516,0.0,1.0
2022-12-05,5.38,5.44,5.28,5.28,28102,3.76707831790769,3.80909034375796,3.69705827482391,3.69705827482391,40134.2226630354,0.0,1.0
2022-12-06,5.28,5.45,5.26,5.4,40355,3.69705827482391,3.81609234806634,3.68305426620715,3.78108232652445,57633.4978139204,0.0,1.0
2022-12-07,5.33,5.44,5.24,5.3,35419,3.7320682963658,3.80909034375796,3.66905025759039,3.71106228344066,50584.0876984574,0.0,1.0
2022-12-08,5.24,5.3468,5.24,5.2841,5813,3.75307430929093,3.82956826658717,3.75307430929093,3.78466029727561,8116.04500464976,0.12,1.0
2022-12-09,5.2054,5.23,5.11,5.2,14982,3.72829255908073,3.74591195373885,3.65996368711387,3.72442488708261,20917.6993393536,0.0,1.0
2022-12-12,5.22,5.22,5.0301,5.09,25270,3.73874959818677,3.73874959818677,3.60273646625273,3.6456389760097,35281.6888469808,0.0,1.0
2022-12-13,5.01,5.3,5.01,5.25,50840,3.58834013159305,3.79604844260343,3.58834013159305,3.76023666484302,70982.2343086863,0.0,1.0
2022-12-14,5.18,5.185,5.0,5.02,17761,3.71010017597844,3.71368135375448,3.58117777604097,3.59550248714513,24797.7077804205,0.0,1.0
2022-12-15,5.19,5.2,4.92,5.07,31605,3.71726253153052,3.72442488708261,3.52387893162431,3.63131426490554,44126.5443612516,0.0,1.0
2022-12-16,5.19,5.19,5.06,5.17,47581,3.71726253153052,3.71726253153052,3.62415190935346,3.70293782042636,66432.0552840599,0.0,1.0
2022-12-19,5.14,5.2,5.09,5.14,19878,3.68145075377011,3.72442488708261,3.6456389760097,3.68145075377011,27753.4392916614,0.0,1.0
2022-12-20,5.26,5.44,5.04,5.13,52864,3.7673990203951,3.89632142033257,3.60982719824929,3.67428839821803,73808.1202693625,0.0,1.0
2022-12-21,5.25,5.31,5.14,5.26,60489,3.76023666484302,3.80321079815551,3.68145075377011,3.7673990203951,84454.0592269496,0.0,1.0
2022-12-22,5.13,5.24,5.11,5.1801,27578,3.67428839821803,3.75307430929093,3.65996368711387,3.71017179953396,38504.0924029298,0.0,1.0
2022-12-23,5.13,5.23,5.13,5.18,12717,3.67428839821803,3.74591195373885,3.67428839821803,3.71010017597844,17755.3318981818,0.0,1.0
2022-12-27,4.92,5.08,4.91,5.03,81496,3.52387893162431,3.63847662045762,3.51671657607223,3.60266484269721,113783.795578692,0.0,1.0
2022-12-28,4.73,5.04,4.73,4.92,63533,3.38779417613476,3.60982719824929,3.38779417613476,3.52387893162431,88704.05767769,0.0,1.0
2022-12-29,4.77,5.0299,4.72,4.86,27339,3.41644359834308,3.60259321914169,3.38063182058267,3.48090479831182,38170.4032998658,0.0,1.0
2022-12-30,4.8,5.06,4.7,4.75,33852,3.43793066499933,3.62415190935346,3.36630710947851,3.40211888723892,47263.7804055399,0.0,1.0
2023-01-03,4.83,4.95,4.79,4.95,30743,3.45941773165557,3.54536599828056,3.43076830944725,3.54536599828056,42923.0296882759,0.0,1.0
2023-01-04,4.785,4.94,4.7737,4.83,16455,3.42718713167121,3.53820364272848,3.41909366989735,3.45941773165557,22974.2853176521,0.0,1.0
2023-01-05,4.85,4.88,4.7,4.75,37532,3.47374244275974,3.49522950941598,3.36630710947851,3.40211888723892,52401.7548794967,0.0,1.0
2023-01-06,4.97,5.195,4.82,4.9,26477,3.55969070938472,3.72084370930657,3.45225537610349,3.50955422052015,36966.88862689,0.0,1.0
2023-01-09,4.96,5.01,4.84,4.99,36866,3.55252835383264,3.58834013159305,3.46658008720766,3.57401542048889,51471.8931948078,0.0,1.0
2023-01-10,4.9,4.95,4.82,4.88,35599,3.50955422052015,3.54536599828056,3.45225537610349,3.49522950941598,49702.9220919536,0.0,1.0
2023-01-11,4.9,4.98,4.88,4.89,18189,3.50955422052015,3.5668530649368,3.49522950941598,3.50239186496807,25395.2765507611,0.0,1.0
2023-01-12,4.9,4.982,4.86,4.9,33435,3.50955422052015,3.56828553604722,3.48090479831182,3.50955422052015,46681.5697110725,0.0,1.0
2023-01-13,4.95,4.9999,4.89,4.89,17143,3.54536599828056,3.58110615248545,3.50239186496807,3.50239186496807,23934.8631540875,0.0,1.0
2023-01-17,5.05,5.06,4.96,5.0,12217,3.61698955380138,3.62415190935346,3.55252835383264,3.58117777604097,17057.2375403072,0.0,1.0
2023-01-18,5.01,5.1134,4.98,5.03,19845,3.58834013159305,3.66239888800158,3.5668530649368,3.60266484269721,27707.3650640417,0.0,1.0
2023-01-19,4.99,5.0203,4.89,4.97,11310,3.57401542048889,3.59571735781169,3.50239186496807,3.55969070938472,15790.8943751228,0.0,1.0
2023-01-20,4.99,5.1755,4.99,5.1755,10801,3.57401542048889,3.70687711598001,3.57401542048889,3.70687711598001,15080.2343188064,0.0,1.0
2023-01-23,5.0,5.12,4.91,4.99,33985,3.58117777604097,3.66712604266595,3.51671657607223,3.57401542048889,47449.4735047345,0.0,1.0
2023-01-24,5.07,5.25,5.0,5.11,15356,3.63131426490554,3.76023666484302,3.58117777604097,3.65996368711387,21439.8739190438,0.0,1.0
2023-01-25,5.16,5.25,4.98,4.98,32957,3.69577546487428,3.76023666484302,3.5668530649368,3.5668530649368,46014.1915049444,0.0,1.0
2023-01-26,5.16,5.2199,5.0262,5.1977,19226,3.69577546487428,3.73867797463125,3.59994314758742,3.72277754530563,26843.124248993,0.0,1.0
2023-01-27,5.17,5.23,5.09,5.23,14079,3.70293782042636,3.74591195373885,3.6456389760097,3.74591195373885,19656.9409290321,0.0,1.0
2023-01-30,5.12,5.1799,5.0141,5.04,15320,3.66712604266595,3.71002855242292,3.5912766973694,3.60982719824929,21389.6111252768,0.0,1.0
2023-01-31,5.04,5.2284,5.04,5.11,16038,3.60982719824929,3.74476597685052,3.60982719824929,3.65996368711387,22392.0746231847,0.0,1.0
2023-02-01,5.15,5.1872,5.0405,5.16,14032,3.6886131093222,3.71525707197594,3.6101853160269,3.69577546487428,19591.3200593919,0.0,1.0
2023-02-02,5.22,5.25,5.1681,5.19,14998,3.73874959818677,3.76023666484302,3.70157697287146,3.71726253153052,20940.0383588056,0.0,1.0
2023-02-03,5.21,5.2499,5.18,5.18,23905,3.73158724263469,3.76016504128749,3.71010017597844,3.71010017597844,33375.8912499832,0.0,1.0
2023-02-06,5.15,5.2344,5.1,5.2,28296,3.6886131093222,3.74906339018177,3.65280133156179,3.72442488708261,39506.5559008376,0.0,1.0
2023-02-07,5.18,5.2799,5.16,5.16,18224,3.71010017597844,3.78165210794374,3.69577546487428,3.69577546487428,25444.1431558123,0.0,1.0
2023-02-08,5.26,5.27,5.1512,5.18,10320,3.7673990203951,3.77456137594718,3.68947259198845,3.71010017597844,14408.6675465311,0.0,1.0
2023-02-09,5.09,5.23,5.03,5.23,40255,3.6456389760097,3.74591195373885,3.60266484269721,3.74591195373885,56203.5767524817,0.0,1.0
2023-02-10,5.06,5.13,5.03,5.08,20727,3.62415190935346,3.67428839821803,3.60266484269721,3.63847662045762,28938.8035113324,0.0,1.0
2023-02-13,5.09,5.1299,5.05,5.05,15370,3.6456389760097,3.67421677466251,3.61698955380138,3.61698955380138,21459.4205610643,0.0,1.0
2023-02-14,5.07,5.1299,5.05,5.07,3248,3.63131426490554,3.67421677466251,3.61698955380138,3.63131426490554,4534.82094875321,0.0,1.0
2023-02-15,4.96,5.1,4.95,5.02,23346,3.55252835383264,3.65280133156179,3.54536599828056,3.59550248714513,32595.4217578794,0.0,1.0
2023-02-16,4.96,5.0,4.95,4.98,12203,3.55252835383264,3.58117777604097,3.54536599828056,3.5668530649368,17037.6908982868,0.0,1.0
2023-02-17,4.98,5.0925,4.9,4.95,26918,3.5668530649368,3.64742956489773,3.50955422052015,3.54536599828056,37582.6078505354,0.0,1.0
2023-02-21,5.03,5.05,4.94,5.05,13067,3.60266484269721,3.61698955380138,3.53820364272848,3.61698955380138,18243.997948694,0.0,1.0
2023-02-22,5.0,5.05,4.98,5.0,24155,3.58117777604097,3.61698955380138,3.5668530649368,3.58117777604097,33724.9384289205,0.0,1.0
2023-02-23,4.95,5.02,4.95,5.02,15321,3.54536599828056,3.59550248714513,3.54536599828056,3.59550248714513,21391.0073139926,0.0,1.0
2023-02-24,4.86,4.96,4.86,4.93,34045,3.48090479831182,3.55252835383264,3.48090479831182,3.53104128717639,47533.2448276795,0.0,1.0
2023-02-27,4.93,4.9583,4.88,4.92,9530,3.53104128717639,3.55131075338879,3.49522950941598,3.52387893162431,13305.6784610893,0.0,1.0
2023-02-28,4.89,4.9484,4.88,4.89,16567,3.50239186496807,3.54422002139222,3.49522950941598,3.50239186496807,23130.658453816,0.0,1.0
2023-03-01,4.9,4.94,4.86,4.89,17205,3.50955422052015,3.53820364272848,3.48090479831182,3.50239186496807,24021.4268544639,0.0,1.0
2023-03-02,4.87,4.885,4.82,4.85,18166,3.4880671538639,3.49881068719202,3.45225537610349,3.47374244275974,25363.1642102989,0.0,1.0
2023-03-03,4.95,4.95,4.86,4.86,3267,3.54536599828056,3.54536599828056,3.48090479831182,3.48090479831182,4561.34853435244,0.0,1.0
2023-03-06,5.01,5.01,4.95,4.9508,5443,3.58834013159305,3.58834013159305,3.54536599828056,3.54593898672472,7599.45517982257,0.0,1.0
2023-03-07,4.97,5.0183,4.97,4.98,9569,3.55969070938472,3.59428488670128,3.55969070938472,3.5668530649368,13360.1298210035,0.0,1.0
2023-03-08,4.97,4.98,4.96,4.97,11937,3.55969070938472,3.5668530649368,3.55252835383264,3.55969070938472,16666.3046998975,0.0,1.0
2023-03-09,4.78,5.0048,4.78,4.97,19465,3.42360595389516,3.58461570670597,3.42360595389516,3.55969070938472,27176.8133520571,0.0,1.0
2023-03-10,4.88,4.88,4.78,4.81,47109,3.49522950941598,3.49522950941598,3.42360595389516,3.44509302055141,65773.0542102263,0.0,1.0
2023-03-13,4.79,4.8513,4.79,4.8426,15598,3.43076830944725,3.47467354898151,3.43076830944725,3.4684422996512,21777.7515882551,0.0,1.0
2023-03-14,4.77,4.91,4.77,4.91,36367,3.41644359834308,3.51671657607223,3.41644359834308,3.51671657607223,50775.195025649,0.0,1.0
2023-03-15,4.58,4.812,4.58,4.77,22607,3.28035884285353,3.44652549166183,3.28035884285353,3.41644359834308,31563.6382969408,0.0,1.0
2023-03-16,4.45,4.5,4.3526,4.37,28469,3.27319648730144,3.30997397592281,3.20155393946703,3.21435250550726,38704.3828537303,0.12,1.0
2023-03-17,4.41,4.55,4.39,4.45,62220,3.24377449640435,3.34675146454417,3.22906350095581,3.27319648730144,84589.7889338964,0.0,1.0
2023-03-20,4.22,4.4499,4.2,4.39,71718,3.10402003964317,3.2731229323242,3.08930904419462,3.22906350095581,97502.5792793502,0.0,1.0
2023-03-21,4.295,4.41,4.27,4.33,48271,3.15918627257521,3.24377449640435,3.14079752826453,3.18493051461017,65625.7425526859,0.0,1.0
2023-03-22,4.29,4.39,4.27,4.39,25423,3.15550852371308,3.22906350095581,3.14079752826453,3.22906350095581,34563.2626818779,0.0,1.0
2023-03-23,4.3,4.36,4.26,4.27,16923,3.16286402143735,3.20699700778299,3.13344203054026,3.14079752826453,23007.2805870834,0.0,1.0
2023-03-24,4.38,4.4899,4.31,4.4,55129,3.22170800323153,3.30254492322129,3.17021951916162,3.23641899868008,74949.3808122272,0.0,1.0
2023-03-27,4.42,4.53,4.3601,4.38,35042,3.25112999412863,3.33204046909563,3.20707056276023,3.22170800323153,47640.5558312695,0.0,1.0
2023-03-28,4.45,4.52,4.37,4.37,22486,3.27319648730144,3.32468497137135,3.21435250550726,3.21435250550726,30570.3309863001,0.0,1.0
2023-03-29,4.42,4.4524,4.42,4.45,18271,3.25112999412863,3.27496180675527,3.25112999412863,3.27319648730144,24839.9233945872,0.0,1.0
2023-03-30,4.4,4.45,4.39,4.44,34447,3.23641899868008,3.27319648730144,3.22906350095581,3.26584098957717,46831.637084634,0.0,1.0
2023-03-31,4.44,4.45,4.3901,4.42,14007,3.26584098957717,3.27319648730144,3.22913705593305,3.25112999412863,19042.8989649162,0.0,1.0
2023-04-03,4.45,4.45,4.41,4.4126,9206,3.27319648730144,3.27319648730144,3.24377449640435,3.24568692581266,12515.8083723152,0.0,1.0
2023-04-04,4.44,4.4499,4.4,4.43,23507,3.26584098957717,3.2731229323242,3.23641899868008,3.2584854918529,31958.4083649807,0.0,1.0
2023-04-05,4.32,4.4,4.26,4.4,45476,3.1775750168859,3.23641899868008,3.13344203054026,3.23641899868008,61825.8637344562,0.0,1.0
2023-04-06,4.36,4.36,4.32,4.32,13274,3.20699700778299,3.20699700778299,3.1775750168859,3.1775750168859,18046.3654501533,0.0,1.0
2023-04-10,4.36,4.46,4.26,4.32,44388,3.20699700778299,3.28055198502572,3.13344203054026,3.1775750168859,60346.6980263225,0.0,1.0
2023-04-11,4.36,4.385,4.28,4.28,15856,3.20699700778299,3.22538575209367,3.14815302598881,3.14815302598881,21556.6649523603,0.0,1.0
2023-04-12,4.45,4.47,4.4,4.4033,29118,3.27319648730144,3.28790748274999,3.23641899868008,3.23884631292909,39586.7160748505,0.0,1.0
2023-04-13,4.48,4.5,4.4227,4.48,18162,3.29526298047426,3.30997397592281,3.25311597851418,3.29526298047426,24691.7349183129,0.0,1.0
2023-04-14,4.51,4.58,4.4,4.45,18160,3.31732947364708,3.36881795771699,3.23641899868008,3.27319648730144,24689.0158637023,0.0,1.0
2023-04-17,4.49,4.51,4.39,4.39,19655,3.30261847819854,3.31732947364708,3.22906350095581,3.22906350095581,26721.5091850808,0.0,1.0
2023-04-18,4.5,4.53,4.34,4.43,51003,3.30997397592281,3.33204046909563,3.19228601233444,3.2584854918529,69339.9711506833,0.0,1.0
2023-04-19,4.488,4.4997,4.44,4.44,7398,3.30114737865368,3.30975331099108,3.26584098957717,3.26584098957717,10057.7830043871,0.0,1.0
2023-04-20,4.4402,4.49,4.4402,4.455,8930,3.26598809953166,3.30261847819854,3.26598809953166,3.27687423616358,12140.5788360606,0.0,1.0
2023-04-21,4.47,4.4894,4.42,4.44,5662,3.28790748274999,3.30217714833508,3.25112999412863,3.26584098957717,7697.64360243846,0.0,1.0
2023-04-24,4.46,4.51,4.43,4.49,2957,3.28055198502572,3.31732947364708,3.2584854918529,3.30261847819854,4020.12224168324,0.0,1.0
2023-04-25,4.4,4.44,4.3703,4.4265,14205,3.23641899868008,3.26584098957717,3.21457317043899,3.2559110676494,19312.0853713596,0.0,1.0
2023-04-26,4.41,4.41,4.4,4.4094,3593,3.24377449640435,3.24377449640435,3.23641899868008,3.2433331665409,4884.78160783494,0.0,1.0
2023-04-27,4.38,4.41,4.37,4.39,26257,3.22170800323153,3.24377449640435,3.21435250550726,3.22906350095581,35697.1084544731,0.0,1.0
2023-04-28,4.415,4.4239,4.35,4.35,21666,3.24745224526649,3.25399863824109,3.19964151005871,3.19964151005871,29455.5185959787,0.0,1.0
2023-05-01,4.39,4.41,4.37,4.37,19713,3.22906350095581,3.24377449640435,3.21435250550726,3.21435250550726,26800.3617687865,0.0,1.0
2023-05-02,4.39,4.4,4.375,4.38,18312,3.22906350095581,3.23641899868008,3.2180302543694,3.22170800323153,24895.6640141033,0.0,1.0
2023-05-03,4.39,4.4,4.3801,4.4,13217,3.22906350095581,3.23641899868008,3.22178155820878,3.23641899868008,17968.8723937529,0.0,1.0
2023-05-04,4.36,4.38,4.36,4.37,44315,3.20699700778299,3.22170800323153,3.20699700778299,3.21435250550726,60247.4525330378,0.0,1.0
2023-05-05,4.41,4.41,4.3602,4.368,10962,3.24377449640435,3.24377449640435,3.20714411773747,3.21288140596241,14903.1383203692,0.0,1.0
2023-05-08,4.43,4.43,4.41,4.41,12505,3.2584854918529,3.2584854918529,3.24377449640435,3.24377449640435,17000.8889524007,0.0,1.0
2023-05-09,4.42,4.58,4.41,4.44,25202,3.25112999412863,3.36881795771699,3.24377449640435,3.26584098957717,34262.8071474132,0.0,1.0
2023-05-10,4.45,4.45,4.4,4.45,7374,3.27319648730144,3.27319648730144,3.23641899868008,3.27319648730144,10025.1543490606,0.0,1.0
2023-05-11,4.42,4.44,4.41,4.44,2193,3.25112999412863,3.26584098957717,3.24377449640435,3.26584098957717,2981.443380457,0.0,1.0
2023-05-12,4.381,4.4,4.37,4.4,3823,3.22244355300396,3.23641899868008,3.21435250550726,3.23641899868008,5197.47288804702,0.0,1.0
2023-05-15,4.4,4.41,4.37,4.41,25949,3.23641899868008,3.24377449640435,3.21435250550726,3.24377449640435,35278.3740444499,0.0,1.0
2023-05-16,4.39,4.42,4.38,4.42,17901,3.22906350095581,3.25112999412863,3.22170800323153,3.25112999412863,24336.8982916374,0.0,1.0
2023-05-17,4.38,4.42,4.38,4.39,36489,3.22170800323153,3.25112999412863,3.22170800323153,3.22906350095581,49607.7918419953,0.0,1.0
2023-05-18,4.32,4.43,4.32,4.42,18516,3.1775750168859,3.2584854918529,3.1775750168859,3.25112999412863,25173.0075843784,0.0,1.0
2023-05-19,4.31,4.35,4.31,4.32,7849,3.17021951916162,3.19964151005871,3.17021951916162,3.1775750168859,10670.9298190639,0.0,1.0
2023-05-22,4.31,4.33,4.31,4.31,14403,3.17021951916162,3.18493051461017,3.17021951916162,3.17021951916162,19581.2717778031,0.0,1.0
2023-05-23,4.34,4.35,4.31,4.32,17854,3.19228601233444,3.19964151005871,3.17021951916162,3.1775750168859,24273.0005082897,0.0,1.0
2023-05-24,4.29,4.33,4.28,4.3,14834,3.15550852371308,3.18493051461017,3.14815302598881,3.16286402143735,20167.2280463744,0.0,1.0
2023-05-25,4.25,4.3062,4.25,4.3,18887,3.12608653281599,3.1674244300264,3.12608653281599,3.16286402143735,25677.3922146335,0.0,1.0
2023-05-26,4.3,4.32,4.27,4.27,5946,3.16286402143735,3.1775750168859,3.14079752826453,3.14079752826453,8083.74935713513,0.0,1.0
2023-05-30,4.33,4.3662,4.3133,4.34,12590,3.18493051461017,3.21155741637204,3.17264683341063,3.19228601233444,17116.4487733487,0.0,1.0
2023-05-31,4.28,4.3512,4.26,4.31,36439,3.14815302598881,3.20052416978563,3.13344203054026,3.17021951916162,49539.8154767317,0.0,1.0
2023-06-01,4.32,4.33,4.28,4.32,10855,3.1775750168859,3.18493051461017,3.14815302598881,3.1775750168859,14757.6688987053,0.0,1.0
2023-06-02,4.38,4.42,4.37,4.37,19796,3.22170800323153,3.25112999412863,3.21435250550726,3.21435250550726,26913.202535124,0.0,1.0
2023-06-05,4.41,4.42,4.13,4.3901,13112,3.24377449640435,3.25112999412863,3.03782056012471,3.22913705593305,17826.1220266996,0.0,1.0
2023-06-06,4.44,4.46,4.39,4.46,15172,3.26584098957717,3.28055198502572,3.22906350095581,3.28055198502572,20626.7482755557,0.0,1.0
2023-06-07,4.44,4.48,4.41,4.48,18694,3.26584098957717,3.29526298047426,3.24377449640435,3.29526298047426,25415.0034447165,0.0,1.0
2023-06-08,4.445,4.48,4.4,4.48,26317,3.26951873843931,3.29526298047426,3.23641899868008,3.29526298047426,35778.6800927893,0.0,1.0
2023-06-09,4.42,4.46,4.41,4.46,14154,3.25112999412863,3.28055198502572,3.24377449640435,3.28055198502572,19242.7494787909,0.0,1.0
2023-06-12,4.425,4.48,4.42,4.48,16204,3.25480774299076,3.29526298047426,3.25112999412863,3.29526298047426,22029.7804545943,0.0,1.0
2023-06-13,4.45,4.46,4.41,4.46,17460,3.27319648730144,3.28055198502572,3.24377449640435,3.28055198502572,23737.3467500134,0.0,1.0
2023-06-14,4.42,4.46,4.34,4.41,19366,3.3393959668199,3.36961674480017,3.27895441085936,3.33184077232483,25632.6955085577,0.12,1.0
2023-06-15,4.4,4.44,4.36,4.41,21275,3.32428557782977,3.35450635581004,3.2940647998495,3.33184077232483,28159.433901919,0.0,1.0
2023-06-16,4.39,4.45,4.3802,4.45,3032,3.3167303833347,3.3620615503051,3.30932629272953,3.3620615503051,4013.1329537306,0.0,1.0
2023-06-20,4.311,4.41,4.31,4.41,29771,3.25704434682366,3.33184077232483,3.25628882737416,3.33184077232483,39404.6771654069,0.0,1.0
2023-06-21,4.35,4.38,4.23,4.36,36602,3.28650960535443,3.30917518883963,3.19584727141362,3.2940647998495,48446.1386452663,0.0,1.0
2023-06-22,4.32,4.37,4.25,4.33,24329,3.26384402186922,3.30161999434456,3.21095766040375,3.27139921636429,32201.6858942322,0.0,1.0
2023-06-23,4.4,4.4,4.31,4.38,46793,3.32428557782977,3.32428557782977,3.25628882737416,3.30917518883963,61934.8714722677,0.0,1.0
2023-06-26,4.31,4.4,4.3,4.4,33973,3.25628882737416,3.32428557782977,3.24873363287909,3.32428557782977,44966.4135346601,0.0,1.0
2023-06-27,4.365,4.37,4.29,4.29,8866,3.29784239709703,3.30161999434456,3.24117843838402,3.24117843838402,11734.9725487386,0.0,1.0
2023-06-28,4.32,4.365,4.3,4.36,15099,3.26384402186922,3.29784239709703,3.24873363287909,3.2940647998495,19984.9256162198,0.0,1.0
2023-06-29,4.3,4.33,4.27,4.3,26592,3.24873363287909,3.27139921636429,3.22606804939389,3.24873363287909,35196.9760902388,0.0,1.0
2023-06-30,4.3,4.3583,4.25,4.3,21147,3.24873363287909,3.29278041678533,3.21095766040375,3.24873363287909,27990.0140410755,0.0,1.0
2023-07-03,4.32,4.3299,4.23,4.32,17267,3.26384402186922,3.27132366441934,3.19584727141362,3.26384402186922,22854.4745092567,0.0,1.0
2023-07-05,4.34,4.37,4.3,4.32,25379,3.27895441085936,3.30161999434456,3.24873363287909,3.26384402186922,33591.458190214,0.0,1.0
2023-07-06,4.24,4.33,4.24,4.33,4970,3.20340246590868,3.27139921636429,3.20340246590868,3.27139921636429,6578.25553431435,0.0,1.0
2023-07-07,4.27,4.47,4.2335,4.24,17724,3.22606804939389,3.37717193929524,3.19849158948689,3.20340246590868,23459.3563561745,0.0,1.0
2023-07-10,4.33,4.33,4.2409,4.27,12900,3.27139921636429,3.27139921636429,3.20408243341324,3.22606804939389,17074.3453506348,0.0,1.0
2023-07-11,4.31,4.38,4.28,4.36,24815,3.25628882737416,3.30917518883963,3.23362324388895,3.2940647998495,32844.9519283723,0.0,1.0
2023-07-12,4.309,4.34,4.28,4.34,27811,3.25553330792465,3.27895441085936,3.23362324388895,3.27895441085936,36810.4355462407,0.0,1.0
2023-07-13,4.3,4.49,4.24,4.28,50095,3.24873363287909,3.39228232828537,3.20340246590868,3.23362324388895,66305.3744449651,0.0,1.0
2023-07-14,4.27,4.3398,4.2672,4.27,15724,3.22606804939389,3.27880330696946,3.22395259493527,3.22606804939389,20812.1710304947,0.0,1.0
2023-07-17,4.28,4.33,4.25,4.29,28668,3.23362324388895,3.27139921636429,3.21095766040375,3.24117843838402,37944.7544582945,0.0,1.0
2023-07-18,4.27,4.3,4.25,4.3,20085,3.22606804939389,3.24873363287909,3.21095766040375,3.24873363287909,26584.3586331395,0.0,1.0
2023-07-19,4.32,4.38,4.3001,4.31,47602,3.26384402186922,3.30917518883963,3.24880918482404,3.25628882737416,63005.6579365054,0.0,1.0
2023-07-20,4.23,4.32,4.23,4.26,23312,3.19584727141362,3.26384402186922,3.19584727141362,3.21851285489882,30855.5921561239,0.0,1.0
2023-07-21,4.21,4.2758,4.21,4.21,23615,3.18073688242348,3.23045006220103,3.18073688242348,3.18073688242348,31256.6407329644,0.0,1.0
2023-07-24,4.23,4.27,4.23,4.25,24946,3.19584727141362,3.22606804939389,3.19584727141362,3.21095766040375,33018.3425672043,0.0,1.0
2023-07-25,4.27,4.28,4.2444,4.25,23343,3.22606804939389,3.23362324388895,3.20672675148651,3.21095766040375,30896.6235286719,0.0,1.0
2023-07-26,4.27,4.33,4.26,4.3,12051,3.22606804939389,3.27139921636429,3.21851285489882,3.24873363287909,15950.6151798837,0.0,1.0
2023-07-27,4.27,4.29,4.25,4.27,22128,3.22606804939389,3.24117843838402,3.21095766040375,3.22606804939389,29288.4584433214,0.0,1.0
2023-07-28,4.26,4.3,4.25,4.28,37224,3.21851285489882,3.24873363287909,3.21095766040375,3.23362324388895,49269.4132815527,0.0,1.0
2023-07-31,4.29,4.3097,4.26,4.26,7628,3.24117843838402,3.2560621715393,3.21851285489882,3.21851285489882,10096.3648321428,0.0,1.0
2023-08-01,4.31,4.33,4.26,4.26,14968,3.25628882737416,3.27139921636429,3.21851285489882,3.21851285489882,19811.5349773877,0.0,1.0
2023-08-02,4.24,4.3,4.2399,4.3,17523,3.20340246590868,3.24873363287909,3.20332691396373,3.24873363287909,23193.3142309437,0.0,1.0
2023-08-03,4.24,4.47,4.23,4.25,27328,3.20340246590868,3.37717193929524,3.19584727141362,3.21095766040375,36171.140290089,0.0,1.0
2023-08-04,4.25,4.28,4.24,4.25,11219,3.21095766040375,3.23362324388895,3.20340246590868,3.21095766040375,14849.3860844009,0.0,1.0
2023-08-07,4.25,4.28,4.24,4.28,14109,3.21095766040375,3.23362324388895,3.20340246590868,3.23362324388895,18674.5688800083,0.0,1.0
2023-08-08,4.23,4.25,4.23,4.24,32677,3.19584727141362,3.21095766040375,3.19584727141362,3.20340246590868,43251.0374436196,0.0,1.0
2023-08-09,4.23,4.265,4.23,4.26,15985,3.19584727141362,3.22229045214635,3.19584727141362,3.21851285489882,21157.6287154959,0.0,1.0
2023-08-10,4.23,4.283,4.22,4.22,47218,3.19584727141362,3.23588980223747,3.18829207691855,3.18829207691855,62497.3983539747,0.0,1.0
2023-08-11,4.21,4.2399,4.21,4.21,15257,3.18073688242348,3.20332691396373,3.18073688242348,3.18073688242348,20194.0532569485,0.0,1.0
2023-08-14,4.21,4.22,4.21,4.21,12544,3.18073688242348,3.18829207691855,3.18073688242348,3.18073688242348,16603.1463626638,0.0,1.0
2023-08-15,4.22,4.23,4.21,4.21,38631,3.18829207691855,3.19584727141362,3.18073688242348,3.18073688242348,51131.7081581684,0.0,1.0
2023-08-16,4.15,4.23,4.15,4.22,18180,3.13540571545307,3.19584727141362,3.13540571545307,3.18829207691855,24062.9146104296,0.0,1.0
2023-08-17,4.08,4.17,4.08,4.16,46280,3.0825193539876,3.15051610444321,3.0825193539876,3.14296090994814,61255.8684362309,0.0,1.0
2023-08-18,4.08,4.13,4.06,4.13,17895,3.0825193539876,3.12029532646294,3.06740896499747,3.12029532646294,23685.6907015202,0.0,1.0
2023-08-21,4.065,4.08,4.05,4.05,6987,3.071186562245,3.0825193539876,3.0598537705024,3.0598537705024,9247.94193526243,0.0,1.0
2023-08-22,4.04,4.0875,4.04,4.06,9600,3.05229857600733,3.0881857498589,3.05229857600733,3.06740896499747,12706.4895632631,0.0,1.0
2023-08-23,3.95,4.04,3.92,4.04,63748,2.98430182555172,3.05229857600733,2.96163624206652,3.05229857600733,84376.3850707185,0.0,1.0
2023-08-24,3.97,3.99,3.95,3.98,40836,2.99941221454186,3.01452260353199,2.98430182555172,3.00696740903692,54050.2299797304,0.0,1.0
2023-08-25,3.9634,3.99,3.95,3.95,34824,2.99442578617511,3.01452260353199,2.98430182555172,2.98430182555172,46092.790890737,0.0,1.0
2023-08-28,3.98,4.0047,3.95,3.99,23821,3.00696740903692,3.02562873943974,2.98430182555172,3.01452260353199,31529.3008215095,0.0,1.0
2023-08-29,3.99,4.02,3.9623,3.985,55577,3.01452260353199,3.03718818701719,2.99359471478065,3.01074500628446,73561.3094226536,0.0,1.0
2023-08-30,4.0082,4.02,3.97,3.99,29250,3.02827305751302,3.03718818701719,2.99941221454186,3.01452260353199,38715.0853880672,0.0,1.0
2023-08-31,4.015,4.02,3.99,4.02,24719,3.03341058976966,3.03718818701719,3.01452260353199,3.03718818701719,32717.8870327397,0.0,1.0
2023-09-01,4.04,4.04,4.01,4.02,35249,3.05229857600733,3.05229857600733,3.02963299252213,3.03718818701719,46655.3177724439,0.0,1.0
2023-09-05,3.95,4.017,3.95,3.95,63289,2.98430182555172,3.03492162866867,2.98430182555172,2.98430182555172,83768.8560384749,0.0,1.0
2023-09-06,3.95,3.99,3.94,3.99,27694,2.98430182555172,3.01452260353199,2.97674663105665,3.01452260353199,36655.5752046884,0.0,1.0
2023-09-07,3.94,3.97,3.9399,3.97,20301,2.97674663105665,2.99941221454186,2.9766710791117,2.99941221454186,26870.254648313,0.0,1.0
2023-09-08,3.94,3.98,3.92,3.98,14949,2.97674663105665,3.00696740903692,2.96163624206652,3.00696740903692,19786.3867167938,0.0,1.0
2023-09-11,3.94,3.97,3.9,3.97,14843,2.97674663105665,2.99941221454186,2.94652585307638,2.99941221454186,19646.0858945328,0.0,1.0
2023-09-12,3.91,3.9456,3.9,3.94,58382,2.95408104757145,2.98097753997389,2.94652585307638,2.97674663105665,77273.9868419195,0.0,1.0
2023-09-13,3.93,3.94,3.91,3.94,22515,2.96919143656159,2.97674663105665,2.95408104757145,2.97674663105665,29800.6888038405,0.0,1.0
2023-09-14,3.76,3.87,3.75,3.87,46821,2.93141546408625,3.01717495904622,2.92361914636261,3.01717495904622,60055.2743740388,0.12,1.0
2023-09-15,3.75,3.8,3.72,3.76,22911,2.92361914636261,2.96260073498078,2.90023019319171,2.93141546408625,29386.950111779,0.0,1.0
2023-09-18,3.74,3.77,3.7,3.77,38276,2.91582282863898,2.93921178180988,2.88463755774445,2.93921178180988,49094.9719557615,0.0,1.0
2023-09-19,3.71,3.75,3.69,3.75,34706,2.89243387546808,2.92361914636261,2.87684124002081,2.92361914636261,44515.8871537428,0.0,1.0
2023-09-20,3.7,3.75,3.69,3.75,37930,2.88463755774445,2.92361914636261,2.87684124002081,2.92361914636261,48651.1727004398,0.0,1.0
2023-09-21,3.68,3.7,3.65,3.7,17888,2.86904492229718,2.88463755774445,2.84565596912628,2.88463755774445,22944.1649687706,0.0,1.0
2023-09-22,3.71,3.77,3.68,3.77,58989,2.89243387546808,2.93921178180988,2.86904492229718,2.93921178180988,75662.6424051211,0.0,1.0
2023-09-25,3.73,3.78,3.6802,3.72,72060,2.90802651091535,2.94700809953351,2.86920084865165,2.90023019319171,92428.2495331845,0.0,1.0
2023-09-26,3.75,3.79,3.7268,3.73,109972,2.92361914636261,2.95480441725715,2.90553168924378,2.90802651091535,141056.334411093,0.0,1.0
2023-09-27,3.81,3.82,3.65,3.75,53419,2.97039705270442,2.97819337042805,2.84565596912628,2.92361914636261,68518.243988526,0.0,1.0
2023-09-28,3.75,3.81,3.69,3.81,34131,2.92361914636261,2.97039705270442,2.87684124002081,2.97039705270442,43778.3594895522,0.0,1.0
2023-09-29,3.75,3.77,3.73,3.74,31411,2.92361914636261,2.93921178180988,2.90802651091535,2.91582282863898,40289.5329737284,0.0,1.0
2023-10-02,3.74,3.78,3.74,3.78,9948,2.91582282863898,2.94700809953351,2.91582282863898,2.94700809953351,12759.8699189026,0.0,1.0
2023-10-03,3.69,3.73,3.6701,3.73,13078,2.87684124002081,2.90802651091535,2.86132656775078,2.90802651091535,16774.5857257145,0.0,1.0
2023-10-04,3.71,3.74,3.6819,3.72,21181,2.89243387546808,2.91582282863898,2.87052622266467,2.90023019319171,27167.9538351705,0.0,1.0
2023-10-05,3.68,3.69,3.66,3.68,26192,2.86904492229718,2.87684124002081,2.85345228684991,2.86904492229718,33595.3470964914,0.0,1.0
2023-10-06,3.69,3.7076,3.66,3.68,9335,2.87684124002081,2.89056275921441,2.85345228684991,2.86904492229718,11973.601296035,0.0,1.0
2023-10-09,3.69,3.7,3.66,3.7,9867,2.87684124002081,2.88463755774445,2.85345228684991,2.88463755774445,12655.9747175123,0.0,1.0
2023-10-10,3.7,3.72,3.67,3.69,21306,2.88463755774445,2.90023019319171,2.86124860457354,2.87684124002081,27328.2859360815,0.0,1.0
2023-10-11,3.68,3.72,3.66,3.72,9117,2.86904492229718,2.90023019319171,2.85345228684991,2.90023019319171,11693.9821120461,0.0,1.0
2023-10-12,3.67,3.73,3.66,3.73,13306,2.86124860457354,2.90802651091535,2.85345228684991,2.90802651091535,17067.0314777763,0.0,1.0
2023-10-13,3.63,3.67,3.63,3.67,9854,2.83006333367901,2.86124860457354,2.83006333367901,2.86124860457354,12639.3001790175,0.0,1.0
2023-10-16,3.61,3.65,3.6,3.63,29556,2.81447069823174,2.84565596912628,2.80667438050811,2.83006333367901,37910.2045962088,0.0,1.0
2023-10-17,3.58,3.59,3.56,3.59,18186,2.79108174506084,2.79887806278448,2.77548910961357,2.79887806278448,23326.3966973425,0.0,1.0
2023-10-18,3.52,3.5837,3.51,3.56,28986,2.74430383871904,2.79396638261859,2.73650752099541,2.77548910961357,37179.0902160546,0.0,1.0
2023-10-19,3.46,3.54,3.41,3.5,25828,2.69752593237724,2.75989647416631,2.65854434375907,2.72871120327177,33128.4600186385,0.0,1.0
2023-10-20,3.41,3.515,3.3201,3.45,32681,2.65854434375907,2.74040567985722,2.5884554474236,2.68972961465361,41918.5071189843,0.0,1.0
2023-10-23,3.39,3.43,3.38,3.41,21414,2.6429517083118,2.67413697920634,2.63515539058817,2.65854434375907,27466.8128712686,0.0,1.0
2023-10-24,3.4,3.43,3.36,3.42,28595,2.65074802603544,2.67413697920634,2.6195627551409,2.6663406614827,36677.5714044048,0.0,1.0
2023-10-25,3.32,3.46,3.31,3.46,14656,2.58837748424637,2.69752593237724,2.58058116652273,2.69752593237724,18798.6181676152,0.0,1.0
2023-10-26,3.26,3.335,3.24,3.335,57503,2.54159957790457,2.60007196083182,2.5260069424573,2.60007196083182,73756.6143894908,0.0,1.0
2023-10-27,3.23,3.285,3.22,3.27,24526,2.51821062473366,2.56109037221365,2.51041430701003,2.5493958956282,31458.4408555494,0.0,1.0
2023-10-30,3.2,3.22,3.15,3.22,36980,2.49482167156276,2.51041430701003,2.4558400829446,2.51041430701003,47432.6487335162,0.0,1.0
2023-10-31,3.22,3.25,3.18,3.18,31223,2.51041430701003,2.53380326018093,2.4792290361155,2.4792290361155,40048.3934939582,0.0,1.0
2023-11-01,3.25,3.3,3.23,3.24,56800,2.53380326018093,2.5727848487991,2.51821062473366,2.5260069424573,72854.9066539674,0.0,1.0
2023-11-02,3.47,3.539,3.25,3.29,205269,2.70532225010087,2.75911684239394,2.53380326018093,2.56498853107547,263289.680175233,0.0,1.0
2023-11-03,3.555,3.58,3.5,3.5,41467,2.77159095075176,2.79108174506084,2.72871120327177,2.72871120327177,53187.929827818,0.0,1.0
2023-11-06,3.55,3.57,3.5,3.56,36928,2.76769279188994,2.78328542733721,2.72871120327177,2.77548910961357,47365.9505795371,0.0,1.0
2023-11-07,3.5826,3.6,3.51,3.51,21664,2.79310878766899,2.80667438050811,2.73650752099541,2.73650752099541,27787.4770730906,0.0,1.0
2023-11-08,3.67,3.7489,3.54,3.55,98835,2.86124860457354,2.92276155141301,2.75989647416631,2.76769279188994,126771.385548325,0.0,1.0
2023-11-09,3.55,3.66,3.5003,3.66,35996,2.76769279188994,2.85345228684991,2.72894509280348,2.85345228684991,46170.5144351445,0.0,1.0
2023-11-10,3.47,3.59,3.47,3.59,36879,2.70532225010087,2.79887806278448,2.70532225010087,2.79887806278448,47303.10039598,0.0,1.0
2023-11-13,3.45,3.53,3.42,3.52,28331,2.68972961465361,2.75210015644267,2.6663406614827,2.74430383871904,36338.9500072807,0.0,1.0
2023-11-14,3.48,3.559,3.41,3.55,58419,2.71311856782451,2.77470947784121,2.65854434375907,2.76769279188994,74931.5280249668,0.0,1.0
2023-11-15,3.43,3.5172,3.43,3.44,31872,2.67413697920634,2.74212086975642,2.67413697920634,2.68193329692997,40880.8377618881,0.0,1.0
2023-11-16,3.45,3.5471,3.43,3.45,40260,2.68972961465361,2.76543185975009,2.67413697920634,2.68972961465361,51639.7630614211,0.0,1.0
2023-11-17,3.44,3.49,3.4,3.49,71001,2.68193329692997,2.72091488554814,2.65074802603544,2.72091488554814,91069.9159742666,0.0,1.0
2023-11-20,3.455,3.47,3.4,3.44,63367,2.69362777351542,2.70532225010087,2.65074802603544,2.68193329692997,81278.1139074288,0.0,1.0
2023-11-21,3.44,3.575,3.38,3.45,84311,2.68193329692997,2.78718358619903,2.63515539058817,2.68972961465361,108142.078079272,0.0,1.0
2023-11-22,3.45,3.45,3.41,3.42,87538,2.68972961465361,2.68972961465361,2.65854434375907,2.6663406614827,112281.211596391,0.0,1.0
2023-11-24,3.44,3.466,3.39,3.4,64707,2.68193329692997,2.70220372301142,2.6429517083118,2.65074802603544,82996.8740291949,0.0,1.0
2023-11-27,3.41,3.45,3.35,3.45,91491,2.65854434375907,2.68972961465361,2.61176643741727,2.68972961465361,117351.553955601,0.0,1.0
2023-11-28,3.458,3.46,3.37,3.4,136396,2.69596666883251,2.69752593237724,2.62735907286454,2.65074802603544,174949.257886876,0.0,1.0
2023-11-29,3.42,3.5,3.38,3.46,84196,2.6663406614827,2.72871120327177,2.63515539058817,2.69752593237724,107994.572546434,0.0,1.0
2023-11-30,3.42,3.4794,3.33,3.46,166846,2.6663406614827,2.71265078876109,2.59617380197,2.69752593237724,214006.1576688,0.0,1.0
2023-12-01,3.47,3.48,3.4,3.46,70412,2.70532225010087,2.71311856782451,2.65074802603544,2.69752593237724,90314.4311147738,0.0,1.0
2023-12-04,3.47,3.5,3.43,3.49,133933,2.70532225010087,2.72871120327177,2.67413697920634,2.72091488554814,171790.074170525,0.0,1.0
2023-12-05,3.43,3.45,3.4,3.45,86530,2.67413697920634,2.68972961465361,2.65074802603544,2.68972961465361,110988.293534644,0.0,1.0
2023-12-06,3.46,3.48,3.43,3.43,56032,2.69752593237724,2.71311856782451,2.67413697920634,2.67413697920634,71869.82622597,0.0,1.0
2023-12-07,3.54,3.5599,3.45,3.46,81558,2.75989647416631,2.77541114643634,2.68972961465361,2.69752593237724,104610.923888807,0.0,1.0
2023-12-08,3.57,3.59,3.48,3.48,72201,2.78328542733721,2.79887806278448,2.71311856782451,2.71311856782451,92609.1041430122,0.0,1.0
2023-12-11,3.61,3.6199,3.57,3.59,62200,2.81447069823174,2.82218905277814,2.78328542733721,2.79887806278448,79781.2534133235,0.0,1.0
2023-12-12,3.59,3.62,3.5514,3.62,52809,2.79887806278448,2.82226701595538,2.76878427637125,2.82226701595538,67735.8233360802,0.0,1.0
2023-12-13,3.65,3.66,3.53,3.59,95290,2.84565596912628,2.85345228684991,2.75210015644267,2.79887806278448,122224.367166488,0.0,1.0
2023-12-14,3.58,3.5993,3.5,3.58,157123,2.88463755774445,2.90018881608648,2.82017638326971,2.88463755774445,194998.618973757,0.12,1.0
2023-12-15,3.56,3.605,3.5501,3.56,66612,2.86852226412576,2.9047816747678,2.86054519378451,2.86852226412576,82669.2973471736,0.0,1.0
2023-12-18,3.53,3.5725,3.5,3.53,87637,2.84434932369774,2.87859432263744,2.82017638326971,2.84434932369774,108762.523443437,0.0,1.0
2023-12-19,3.57,3.57,3.54,3.56,42073,2.8765799109351,2.8765799109351,2.85240697050708,2.86852226412576,52214.9965064498,0.0,1.0
2023-12-20,3.53,3.59,3.52,3.55,106981,2.84434932369774,2.89269520455379,2.83629167688839,2.86046461731642,132769.532509127,0.0,1.0
2023-12-21,3.52,3.56,3.5,3.55,74640,2.83629167688839,2.86852226412576,2.82017638326971,2.86046461731642,92632.5039631454,0.0,1.0
2023-12-22,3.59,3.62,3.54,3.62,107028,2.89269520455379,2.91686814498181,2.85240697050708,2.91686814498181,132827.862194098,0.0,1.0
2023-12-26,3.67,3.7,3.59,3.59,161347,2.95715637902852,2.98132931945655,2.89269520455379,2.89269520455379,200240.844278425,0.0,1.0
2023-12-27,3.67,3.75,3.63,3.63,164934,2.95715637902852,3.02161755350326,2.92492579179116,2.92492579179116,204692.516193159,0.0,1.0
2023-12-28,3.64,3.71,3.61,3.69,109635,2.9329834386005,2.98938696626589,2.90881049817247,2.97327167264721,136063.298124322,0.0,1.0
2023-12-29,3.6,3.67,3.56,3.67,164843,2.90075285136313,2.95715637902852,2.86852226412576,2.95715637902852,204579.579994597,0.0,1.0
2024-01-02,3.53,3.5799,3.51,3.55,81557,2.84434932369774,2.88455698127635,2.82823403007905,2.86046461731642,101216.896110962,0.0,1.0
2024-01-03,3.51,3.54,3.5,3.54,31389,2.82823403007905,2.85240697050708,2.82017638326971,2.85240697050708,38955.5421610285,0.0,1.0
2024-01-04,3.55,3.56,3.5,3.5,58622,2.86046461731642,2.86852226412576,2.82017638326971,2.82017638326971,72753.2509020297,0.0,1.0
2024-01-05,3.57,3.59,3.51,3.51,65555,2.8765799109351,2.89269520455379,2.82823403007905,2.82823403007905,81357.4999638799,0.0,1.0
2024-01-08,3.62,3.62,3.54,3.54,49879,2.91686814498181,2.91686814498181,2.85240697050708,2.85240697050708,61902.6884402161,0.0,1.0
2024-01-09,3.62,3.6325,3.62,3.62,100497,2.91686814498181,2.92694020349349,2.91686814498181,2.91686814498181,124722.518097323,0.0,1.0
2024-01-10,3.64,3.7,3.63,3.7,53986,2.9329834386005,2.98132931945655,2.92492579179116,2.98132931945655,66999.7100610176,0.0,1.0
2024-01-11,3.68,3.71,3.63,3.63,79500,2.96521402583787,2.98938696626589,2.92492579179116,2.92492579179116,98664.0416006168,0.0,1.0
2024-01-12,3.661,3.6854,3.65,3.65,30278,2.94990449690012,2.96956515511491,2.94104108540984,2.94104108540984,37576.7276928739,0.0,1.0
2024-01-16,3.65,3.6699,3.65,3.65,44136,2.94104108540984,2.95707580256043,2.94104108540984,2.94104108540984,54775.2973595576,0.0,1.0
2024-01-17,3.62,3.6607,3.617,3.65,10891,2.91686814498181,2.94966276749584,2.91445085093901,2.94104108540984,13516.353170721,0.0,1.0
2024-01-18,3.58,3.651,3.56,3.61,75127,2.88463755774445,2.94184685009077,2.86852226412576,2.90881049817247,93236.8987840193,0.0,1.0
2024-01-19,3.6,3.62,3.56,3.56,23255,2.90075285136313,2.91686814498181,2.86852226412576,2.86852226412576,28860.7834895893,0.0,1.0
2024-01-22,3.63,3.6399,3.61,3.62,34389,2.92492579179116,2.9329028621324,2.90881049817247,2.91686814498181,42678.7135421838,0.0,1.0
2024-01-23,3.62,3.65,3.61,3.65,14781,2.91686814498181,2.94104108540984,2.90881049817247,2.94104108540984,18344.0653949525,0.0,1.0
2024-01-24,3.63,3.68,3.6,3.65,51115,2.92492579179116,2.96521402583787,2.90075285136313,2.94104108540984,63436.6350492519,0.0,1.0
2024-01-25,3.63,3.6394,3.61,3.63,21199,2.92492579179116,2.93249997979194,2.90881049817247,2.92492579179116,26309.1700363708,0.0,1.0
2024-01-26,3.61,3.63,3.61,3.62,16289,2.90881049817247,2.92492579179116,2.90881049817247,2.91686814498181,20215.5795425465,0.0,1.0
2024-01-29,3.63,3.64,3.62,3.64,16773,2.92492579179116,2.9329834386005,2.91686814498181,2.9329834386005,20816.2511920396,0.0,1.0
2024-01-30,3.64,3.665,3.6,3.6,27484,2.9329834386005,2.95312755562385,2.90075285136313,2.90075285136313,34109.2140798912,0.0,1.0
2024-01-31,3.62,3.65,3.61,3.61,43843,2.91686814498181,2.94104108540984,2.90881049817247,2.90881049817247,54411.6676213315,0.0,1.0
2024-02-01,3.64,3.6499,3.61,3.63,48319,2.9329834386005,2.94096050894175,2.90881049817247,2.92492579179116,59966.6393220152,0.0,1.0
2024-02-02,3.63,3.65,3.62,3.65,41651,2.92492579179116,2.94104108540984,2.91686814498181,2.94104108540984,51691.2703988338,0.0,1.0
2024-02-05,3.59,3.63,3.56,3.63,92317,2.89269520455379,2.92492579179116,2.86852226412576,2.92492579179116,114570.67079804,0.0,1.0
2024-02-06,3.63,3.63,3.59,3.63,37490,2.92492579179116,2.92492579179116,2.89269520455379,2.92492579179116,46527.2316931714,0.0,1.0
2024-02-07,3.635,3.651,3.6168,3.6287,40819,2.92895461519583,2.94184685009077,2.91428969800282,2.92387829770594,50658.7108691268,0.0,1.0
2024-02-08,3.64,3.71,3.64,3.71,42705,2.9329834386005,2.98938696626589,2.9329834386005,2.98938696626589,52999.3446107464,0.0,1.0
2024-02-09,3.67,3.69,3.65,3.66,21814,2.95715637902852,2.97327167264721,2.94104108540984,2.94909873221918,27072.4201695077,0.0,1.0
2024-02-12,3.69,3.72,3.68,3.7,61812,2.97327167264721,2.99744461307523,2.96521402583787,2.98132931945655,76712.2231373249,0.0,1.0
2024-02-13,3.65,3.69,3.59,3.59,34221,2.94104108540984,2.97327167264721,2.89269520455379,2.89269520455379,42470.2159448391,0.0,1.0
2024-02-14,3.68,3.7184,3.655,3.66,34870,2.96521402583787,2.99615538958574,2.94506990881451,2.94909873221918,43275.6620202957,0.0,1.0
2024-02-15,3.71,3.72,3.69,3.69,36948,2.98938696626589,2.99744461307523,2.97327167264721,2.97327167264721,45854.5787303094,0.0,1.0
2024-02-16,3.66,3.7,3.66,3.67,61099,2.94909873221918,2.98132931945655,2.94909873221918,2.95715637902852,75827.3494057371,0.0,1.0
2024-02-20,3.64,3.67,3.64,3.67,22679,2.9329834386005,2.95715637902852,2.9329834386005,2.95715637902852,28145.9345844074,0.0,1.0
2024-02-21,3.59,3.64,3.59,3.61,50263,2.89269520455379,2.9329834386005,2.89269520455379,2.90881049817247,62379.2543770038,0.0,1.0
2024-02-22,3.64,3.65,3.6,3.63,43672,2.9329834386005,2.94104108540984,2.90075285136313,2.92492579179116,54199.4468526055,0.0,1.0
2024-02-23,3.61,3.67,3.58,3.67,55801,2.90881049817247,2.95715637902852,2.88463755774445,2.95715637902852,69252.2287466167,0.0,1.0
2024-02-26,3.6,3.61,3.58,3.61,55414,2.90075285136313,2.90881049817247,2.88463755774445,2.90881049817247,68771.9396384476,0.0,1.0
2024-02-27,3.6,3.63,3.58,3.58,30402,2.90075285136313,2.92492579179116,2.88463755774445,2.88463755774445,37730.6187766284,0.0,1.0
2024-02-28,3.59,3.61,3.56,3.57,36545,2.89269520455379,2.90881049817247,2.86852226412576,2.8765799109351,45354.4327081075,0.0,1.0
2024-02-29,3.6,3.63,3.58,3.62,31460,2.90075285136313,2.92492579179116,2.88463755774445,2.91686814498181,39043.6572170492,0.0,1.0
2024-03-01,3.62,3.63,3.5855,3.59,38740,2.91686814498181,2.92492579179116,2.88906926348958,2.89269520455379,48078.5531019862,0.0,1.0
2024-03-04,3.67,3.68,3.635,3.65,49219,2.95715637902852,2.96521402583787,2.92895461519583,2.94104108540984,61083.5907363619,0.0,1.0
2024-03-05,3.61,3.7,3.58,3.7,96028,2.90881049817247,2.98132931945655,2.88463755774445,2.98132931945655,119176.233796529,0.0,1.0
2024-03-06,3.65,3.7119,3.6037,3.65,61325,2.94104108540984,2.99091791915967,2.90373418068259,2.94104108540984,76107.8283164507,0.0,1.0
2024-03-07,3.67,3.6864,3.6,3.63,42387,2.95715637902852,2.97037091979584,2.90075285136313,2.92492579179116,52604.6884443441,0.0,1.0
2024-03-08,3.7,3.718,3.685,3.718,31951,2.98132931945655,2.99583308371337,2.96924284924254,2.99583308371337,39653.0162664316,0.0,1.0
2024-03-11,3.71,3.8,3.7,3.72,89934,2.98938696626589,3.06190578754997,2.98132931945655,2.99744461307523,111613.231664275,0.0,1.0
2024-03-12,3.81,3.83,3.68,3.8,369000,3.06996343435931,3.086078727978,2.96521402583787,3.06190578754997,457950.079882109,0.0,1.0
2024-03-13,3.7,3.7592,3.5769,3.6,101473,3.07802108116866,3.12726941846735,2.97561448790058,2.99483132221815,121977.754569975,0.12,1.0
2024-03-14,3.7,3.71,3.66,3.7,23704,3.07802108116866,3.08634005706371,3.04474517758845,3.07802108116866,28493.8919153537,0.0,1.0
2024-03-15,3.65,3.6999,3.61,3.69,35620,3.0364262016934,3.0779378914097,3.0031502981132,3.0697021052736,42817.7704195453,0.0,1.0
2024-03-18,3.66,3.68,3.602,3.63,59891,3.04474517758845,3.06138312937855,2.99649511739716,3.0197882499033,71993.2366141771,0.0,1.0
2024-03-19,3.67,3.68,3.63,3.66,44818,3.0530641534835,3.06138312937855,3.0197882499033,3.04474517758845,53874.4198389439,0.0,1.0
2024-03-20,3.69,3.6973,3.66,3.68,35411,3.0697021052736,3.07577495767699,3.04474517758845,3.06138312937855,42566.5375723335,0.0,1.0
2024-03-21,3.73,3.78,3.69,3.78,143816,3.10297800885381,3.14457288832906,3.0697021052736,3.14457288832906,172877.048586674,0.0,1.0
2024-03-22,3.69,3.75,3.65,3.71,43040,3.0697021052736,3.11961596064391,3.0364262016934,3.08634005706371,51737.1375310845,0.0,1.0
2024-03-25,3.68,3.71,3.66,3.71,17548,3.06138312937855,3.08634005706371,3.04474517758845,3.08634005706371,21093.9425974784,0.0,1.0
2024-03-26,3.66,3.6951,3.66,3.67,44042,3.04474517758845,3.07394478298008,3.04474517758845,3.0530641534835,52941.6127124541,0.0,1.0
2024-03-27,3.71,3.71,3.68,3.68,43937,3.08634005706371,3.08634005706371,3.06138312937855,3.06138312937855,52815.3952533284,0.0,1.0
2024-03-28,3.71,3.73,3.66,3.66,47547,3.08634005706371,3.10297800885381,3.04474517758845,3.04474517758845,57154.8717051689,0.0,1.0
2024-04-01,3.69,3.73,3.69,3.7,51603,3.0697021052736,3.10297800885381,3.0697021052736,3.07802108116866,62030.4718405334,0.0,1.0
2024-04-02,3.66,3.67,3.65,3.65,29495,3.04474517758845,3.0530641534835,3.0364262016934,3.0364262016934,35455.085303888,0.0,1.0
2024-04-03,3.681,3.69,3.6241,3.65,57366,3.06221502696806,3.0697021052736,3.01488005412522,3.0364262016934,68958.0072399673,0.0,1.0
2024-04-04,3.64,3.695,3.64,3.66,33914,3.02810722579835,3.07386159322113,3.02810722579835,3.04474517758845,40767.0372265149,0.0,1.0
2024-04-05,3.63,3.64,3.6,3.6,30915,3.0197882499033,3.02810722579835,2.99483132221815,2.99483132221815,37162.0261796812,0.0,1.0
2024-04-08,3.65,3.6716,3.61,3.61,29576,3.0364262016934,3.05439518962671,3.0031502981132,3.0031502981132,35552.4530580705,0.0,1.0
2024-04-09,3.6703,3.7099,3.66,3.68,12139,3.05331372276036,3.08625686730476,3.04474517758845,3.06138312937855,14591.9403459534,0.0,1.0
2024-04-10,3.61,3.71,3.61,3.62,48743,3.0031502981132,3.08634005706371,3.0031502981132,3.01146927400825,58592.548668161,0.0,1.0
2024-04-11,3.63,3.64,3.61,3.62,24857,3.0197882499033,3.02810722579835,3.0031502981132,3.01146927400825,29879.8798236563,0.0,1.0
2024-04-12,3.54,3.67,3.51,3.67,51114,2.94491746684785,3.0530641534835,2.9199605391627,3.0530641534835,61442.6591023199,0.0,1.0
2024-04-15,3.445,3.5466,3.42,3.54,63423,2.86588719584487,2.95040799093858,2.84508975610724,2.94491746684785,76238.9515249528,0.0,1.0
2024-04-16,3.41,3.43,3.35,3.35,47516,2.83677078021219,2.85340873200229,2.78685692484189,2.78685692484189,57117.607502951,0.0,1.0
2024-04-17,3.43,3.45,3.39,3.43,65448,2.85340873200229,2.87004668379239,2.82013282842209,2.85340873200229,78673.1453795172,0.0,1.0
2024-04-18,3.46,3.46,3.4199,3.45,48919,2.87836565968744,2.87836565968744,2.84500656634829,2.87004668379239,58804.1131710763,0.0,1.0
2024-04-19,3.455,3.4701,3.45,3.47,47028,2.87420617173992,2.88676782534145,2.87004668379239,2.8866846355825,56530.9968357769,0.0,1.0
2024-04-22,3.5,3.52,3.45,3.45,15001,2.91164156326765,2.92827951505775,2.87004668379239,2.87004668379239,18032.2676604042,0.0,1.0
2024-04-23,3.53,3.56,3.5,3.53,34672,2.9365984909528,2.96155541863795,2.91164156326765,2.9365984909528,41678.2070742974,0.0,1.0
2024-04-24,3.52,3.5491,3.5,3.53,19626,2.92827951505775,2.95248773491234,2.91164156326765,2.9365984909528,23591.8462171251,0.0,1.0
2024-04-25,3.49,3.52,3.46,3.52,9872,2.9033225873726,2.92827951505775,2.87836565968744,2.92827951505775,11866.8452998807,0.0,1.0
2024-04-26,3.5285,3.5399,3.5,3.505,17401,2.93535064456854,2.9448342770889,2.91164156326765,2.91580105121517,20917.2381547026,0.0,1.0
2024-04-29,3.53,3.56,3.51,3.51,32733,2.9365984909528,2.96155541863795,2.9199605391627,2.9199605391627,39347.3913291121,0.0,1.0
2024-04-30,3.52,3.56,3.52,3.53,28512,2.92827951505775,2.96155541863795,2.92827951505775,2.9365984909528,34273.4494722648,0.0,1.0
2024-05-01,3.53,3.57,3.52,3.52,16985,2.9365984909528,2.969874394533,2.92827951505775,2.92827951505775,20417.1766023576,0.0,1.0
2024-05-02,3.575,3.59,3.54,3.54,20244,2.97403388248053,2.9865123463231,2.94491746684785,2.94491746684785,24334.7261194069,0.0,1.0
2024-05-03,3.6,3.62,3.5601,3.62,34046,2.99483132221815,3.01146927400825,2.9616386083969,3.01146927400825,40925.7106037013,0.0,1.0
2024-05-06,3.63,3.6398,3.5901,3.62,35469,3.0197882499033,3.02794084628045,2.98659553608205,3.01146927400825,42636.2576926124,0.0,1.0
2024-05-07,3.64,3.6642,3.6129,3.63,51643,3.02810722579835,3.04823914746437,3.00556280112277,3.0197882499033,62078.554682105,0.0,1.0
2024-05-08,3.645,3.69,3.62,3.63,30670,3.03226671374588,3.0697021052736,3.01146927400825,3.0197882499033,36867.5187750548,0.0,1.0
2024-05-09,3.63,3.66,3.62,3.65,38181,3.0197882499033,3.04474517758845,3.01146927400825,3.0364262016934,45896.2743511696,0.0,1.0
2024-05-10,3.6,3.665,3.58,3.66,20304,2.99483132221815,3.04890466553598,2.97819337042805,3.04474517758845,24406.8503817644,0.0,1.0
2024-05-13,3.59,3.6399,3.59,3.6,37563,2.9865123463231,3.0280240360394,2.9865123463231,2.99483132221815,45153.3944488877,0.0,1.0
2024-05-14,3.62,3.62,3.5901,3.62,19828,3.01146927400825,3.01146927400825,2.98659553608205,3.01146927400825,23834.6645670619,0.0,1.0
2024-05-15,3.74,3.74,3.65,3.65,36530,3.11129698474886,3.11129698474886,3.0364262016934,3.0364262016934,43911.6550653,0.0,1.0
2024-05-16,3.69,3.73,3.628,3.73,28389,3.0697021052736,3.10297800885381,3.01812445472429,3.10297800885381,34125.5947344321,0.0,1.0
2024-05-17,3.68,3.7,3.65,3.65,19653,3.06138312937855,3.07802108116866,3.0364262016934,3.0364262016934,23624.302135186,0.0,1.0
2024-05-20,3.64,3.7,3.63,3.64,84097,3.02810722579835,3.07802108116866,3.0197882499033,3.02810722579835,101090.568191255,0.0,1.0
2024-05-21,3.67,3.68,3.6173,3.64,21276,3.0530641534835,3.06138312937855,3.00922315051659,3.02810722579835,25575.2634319553,0.0,1.0
2024-05-22,3.67,3.7,3.64,3.64,54129,3.0530641534835,3.07802108116866,3.02810722579835,3.02810722579835,65066.9032857824,0.0,1.0
2024-05-23,3.62,3.7,3.62,3.7,35912,3.01146927400825,3.07802108116866,3.01146927400825,3.07802108116866,43168.7751630183,0.0,1.0
2024-05-24,3.65,3.6847,3.63,3.6847,11117,3.0364262016934,3.06529304804923,3.0197882499033,3.06529304804923,13363.423743798,0.0,1.0
2024-05-28,3.63,3.67,3.6172,3.65,26231,3.0197882499033,3.0530641534835,3.00913996075764,3.0364262016934,31531.5254316421,0.0,1.0
2024-05-29,3.645,3.6599,3.625,3.645,15955,3.03226671374588,3.0446619878295,3.01562876195578,3.03226671374588,19179.0434318878,0.0,1.0
2024-05-30,3.64,3.68,3.62,3.65,37621,3.02810722579835,3.06138312937855,3.01146927400825,3.0364262016934,45223.1145691666,0.0,1.0
2024-05-31,3.7,3.7,3.6301,3.67,67958,3.07802108116866,3.07802108116866,3.01987143966225,3.0530641534835,81690.3436881374,0.0,1.0
2024-06-03,3.71,3.72,3.656,3.6994,19564,3.08634005706371,3.09465903295876,3.04141758723043,3.07752194261495,23517.317812689,0.0,1.0
2024-06-04,3.67,3.71,3.66,3.71,41851,3.0530641534835,3.08634005706371,3.04474517758845,3.08634005706371,50307.8750653675,0.0,1.0
2024-06-05,3.67,3.71,3.67,3.7,75296,3.0530641534835,3.08634005706371,3.0530641534835,3.07802108116866,90511.1409744549,0.0,1.0
2024-06-06,3.65,3.72,3.65,3.71,67632,3.0364262016934,3.09465903295876,3.0364262016934,3.08634005706371,81298.4685293287,0.0,1.0
2024-06-07,3.67,3.71,3.64,3.71,46067,3.0530641534835,3.08634005706371,3.02810722579835,3.08634005706371,55375.8065670184,0.0,1.0
2024-06-10,3.65,3.71,3.64,3.71,47927,3.0364262016934,3.08634005706371,3.02810722579835,3.08634005706371,57611.6587000996,0.0,1.0
2024-06-11,3.63,3.6689,3.6,3.62,47443,3.0197882499033,3.05214906613505,2.99483132221815,3.01146927400825,57029.8563170828,0.0,1.0
2024-06-12,3.69,3.74,3.67,3.73,69684,3.0697021052736,3.11129698474886,3.0530641534835,3.10297800885381,83765.1183019539,0.0,1.0
2024-06-13,3.58,3.63,3.54,3.62,21705,3.07802108116866,3.12101020241403,3.04362978417236,3.11241237816495,25244.7588729631,0.12,1.0
2024-06-14,3.55,3.57,3.51,3.57,38949,3.05222760842143,3.06942325691958,3.01783631142513,3.06942325691958,45300.9957771501,0.0,1.0
2024-06-17,3.55,3.55,3.51,3.55,42329,3.05222760842143,3.05222760842143,3.01783631142513,3.05222760842143,49232.2229133222,0.0,1.0
2024-06-18,3.51,3.55,3.51,3.52,29087,3.01783631142513,3.05222760842143,3.01783631142513,3.02643413567421,33830.6519851592,0.0,1.0
2024-06-20,3.52,3.58,3.501,3.55,78579,3.02643413567421,3.07802108116866,3.01009826960097,3.05222760842143,91394.0524062921,0.0,1.0
2024-06-21,3.53,3.618,3.52,3.61,112727,3.03503195992328,3.11069281331514,3.02643413567421,3.10381455391588,131111.077331146,0.0,1.0
2024-06-24,3.561,3.64,3.53,3.53,69866,3.06168521509541,3.1296080266631,3.03503195992328,3.03503195992328,81260.0932236095,0.0,1.0
2024-06-25,3.62,3.6299,3.5801,3.6,27192,3.11241237816495,3.12092422417154,3.07810705941115,3.0952167296668,31626.6060020094,0.0,1.0
2024-06-26,3.59,3.63,3.5803,3.6,26788,3.08661890541773,3.12101020241403,3.07827901589613,3.0952167296668,31156.7196815912,0.0,1.0
2024-06-27,3.62,3.63,3.5775,3.62,25359,3.11241237816495,3.12101020241403,3.07587162510639,3.11241237816495,29494.6712858545,0.0,1.0
2024-06-28,3.66,3.6788,3.6,3.6,55299,3.14680367516125,3.16296758474951,3.0952167296668,3.0952167296668,64317.4347346689,0.0,1.0
2024-07-01,3.67,3.7,3.62,3.67,37356,3.15540149941032,3.18119497215755,3.11241237816495,3.15540149941032,43448.2014493625,0.0,1.0
2024-07-02,3.6499,3.69,3.62,3.6692,5677,3.13811987266969,3.17259714790847,3.11241237816495,3.1547136734704,6602.83326983698,0.0,1.0
2024-07-03,3.65,3.65,3.6,3.6,22537,3.13820585091218,3.13820585091218,3.0952167296668,3.0952167296668,26212.4455526362,0.0,1.0
2024-07-05,3.68,3.7,3.6063,3.64,74913,3.1639993236594,3.18119497215755,3.10063335894372,3.1296080266631,87130.1829739824,0.0,1.0
2024-07-08,3.68,3.7,3.64,3.7,23580,3.1639993236594,3.18119497215755,3.1296080266631,3.18119497215755,27425.5431570823,0.0,1.0
2024-07-09,3.65,3.7,3.64,3.7,19954,3.13820585091218,3.18119497215755,3.1296080266631,3.18119497215755,23208.1971228337,0.0,1.0
2024-07-10,3.645,3.67,3.61,3.67,38947,3.13390693878764,3.15540149941032,3.10381455391588,3.15540149941032,45298.6696072469,0.0,1.0
2024-07-11,3.65,3.67,3.64,3.65,33932,3.13820585091218,3.15540149941032,3.1296080266631,3.13820585091218,39465.7985753229,0.0,1.0
2024-07-12,3.681,3.75,3.65,3.65,81638,3.16485910608431,3.22418409340292,3.13820585091218,3.13820585091218,94951.9292730229,0.0,1.0
2024-07-15,3.69,3.76,3.6486,3.71,77780,3.17259714790847,3.23278191765199,3.13700215551731,3.18979279640662,90464.7475300196,0.0,1.0
2024-07-16,3.7,3.72,3.68,3.705,39271,3.18119497215755,3.1983906206557,3.1639993236594,3.18549388428209,45675.5091315427,0.0,1.0
2024-07-17,3.7,3.7199,3.68,3.6894,7495,3.18119497215755,3.19830464241321,3.1639993236594,3.17208127845353,8717.3217117189,0.0,1.0
2024-07-18,3.65,3.72,3.62,3.715,21980,3.13820585091218,3.1983906206557,3.11241237816495,3.19409170853116,25564.6072346339,0.0,1.0
2024-07-19,3.74,3.74,3.65,3.65,25697,3.21558626915385,3.21558626915385,3.13820585091218,3.13820585091218,29887.7939994717,0.0,1.0
2024-07-22,3.7,3.73,3.65,3.73,43362,3.18119497215755,3.20698844490477,3.13820585091218,3.20698844490477,50433.6896682528,0.0,1.0
2024-07-23,3.68,3.73,3.66,3.73,41885,3.1639993236594,3.20698844490477,3.14680367516125,3.20698844490477,48715.8131948427,0.0,1.0
2024-07-24,3.68,3.71,3.6503,3.7,12332,3.1639993236594,3.18979279640662,3.13846378563965,3.18119497215755,14343.1636222705,0.0,1.0
2024-07-25,3.715,3.73,3.68,3.71,37341,3.19409170853116,3.20698844490477,3.1639993236594,3.18979279640662,43430.7551750895,0.0,1.0
2024-07-26,3.74,3.74,3.66,3.73,12541,3.21558626915385,3.21558626915385,3.14680367516125,3.20698844490477,14586.2483771403,0.0,1.0
2024-07-29,3.7599,3.76,3.7,3.75,43180,3.2326959394095,3.23278191765199,3.18119497215755,3.22418409340292,50222.0082070744,0.0,1.0
2024-07-30,3.78,3.85,3.75,3.8,116863,3.24997756615014,3.31016233589367,3.22418409340292,3.26717321464829,135921.596690675,0.0,1.0
2024-07-31,3.81,3.8808,3.74,3.88,50856,3.27577103889737,3.33664363458081,3.21558626915385,3.33595580864089,59149.8482950202,0.0,1.0
2024-08-01,3.76,3.8099,3.76,3.77,25772,3.23278191765199,3.27568506065488,3.23278191765199,3.24137974190107,29975.0253708365,0.0,1.0
2024-08-02,3.76,3.76,3.75,3.75,48245,3.23278191765199,3.23278191765199,3.22418409340292,3.22418409340292,56113.0334865749,0.0,1.0
2024-08-05,3.64,3.75,3.64,3.71,92628,3.1296080266631,3.22418409340292,3.1296080266631,3.18979279640662,107734.23289034,0.0,1.0
2024-08-06,3.69,3.7356,3.64,3.64,14604,3.17259714790847,3.21180322648425,3.1296080266631,3.1296080266631,16985.6926321472,0.0,1.0
2024-08-07,3.735,3.75,3.7115,3.74,7894,3.21128735702931,3.22418409340292,3.19108247004398,3.21558626915385,9181.39260737945,0.0,1.0
2024-08-08,3.72,3.7892,3.68,3.76,39492,3.1983906206557,3.25788756445929,3.1639993236594,3.23278191765199,45932.5509058309,0.0,1.0
2024-08-09,3.68,3.79,3.67,3.78,22902,3.1639993236594,3.25857539039922,3.15540149941032,3.24997756615014,26636.9715599448,0.0,1.0
2024-08-12,3.651,3.74,3.64,3.71,17007,3.13906563333708,3.21558626915385,3.1296080266631,3.18979279640662,19780.5857706742,0.0,1.0
2024-08-13,3.69,3.74,3.6699,3.7,26718,3.17259714790847,3.21558626915385,3.15531552116783,3.18119497215755,31075.3037349841,0.0,1.0
2024-08-14,3.7,3.7,3.69,3.7,12965,3.18119497215755,3.18119497215755,3.17259714790847,3.18119497215755,15079.3963965891,0.0,1.0
2024-08-15,3.78,3.84,3.71,3.73,45755,3.24997756615014,3.30156451164459,3.18979279640662,3.20698844490477,53216.9519572647,0.0,1.0
2024-08-16,3.71,3.77,3.61,3.7,71086,3.18979279640662,3.24137974190107,3.10381455391588,3.18119497215755,82679.0568644764,0.0,1.0
2024-08-19,3.72,3.79,3.7106,3.77,34398,3.1983906206557,3.25857539039922,3.19030866586157,3.24137974190107,40007.796162736,0.0,1.0
2024-08-20,3.76,3.79,3.7,3.7,34062,3.23278191765199,3.25857539039922,3.18119497215755,3.18119497215755,39616.999619022,0.0,1.0
2024-08-21,3.73,3.77,3.71,3.76,33311,3.20698844490477,3.24137974190107,3.18979279640662,3.23278191765199,38743.5228204227,0.0,1.0
2024-08-22,3.75,3.7723,3.75,3.76,18130,3.22418409340292,3.24335724147836,3.22418409340292,3.23278191765199,21086.7301712427,0.0,1.0
2024-08-23,3.79,3.8,3.76,3.77,30908,3.25857539039922,3.26717321464829,3.23278191765199,3.24137974190107,35948.6296818956,0.0,1.0
2024-08-26,3.78,3.8395,3.78,3.79,31260,3.24997756615014,3.30113462043214,3.24997756615014,3.25857539039922,36358.0355848343,0.0,1.0
2024-08-27,3.84,3.88,3.7679,3.78,74834,3.30156451164459,3.33595580864089,3.23957419880876,3.24997756615014,87038.2992628115,0.0,1.0
2024-08-28,3.8,3.85,3.8,3.83,45322,3.26717321464829,3.31016233589367,3.26717321464829,3.29296668739552,52713.3361732521,0.0,1.0
2024-08-29,3.84,3.93,3.81,3.85,93093,3.30156451164459,3.37894492988626,3.27577103889737,3.31016233589367,108275.067392802,0.0,1.0
2024-08-30,3.99,4.0,3.8751,3.93,104008,3.43053187538071,3.43912969962978,3.33174287475884,3.37894492988626,120970.139638754,0.0,1.0
2024-09-03,3.98,4.05,3.95,3.99,123449,3.42193405113163,3.48211882087515,3.39614057838441,3.43053187538071,143581.674181453,0.0,1.0
2024-09-04,4.05,4.1201,3.9864,4.0,41593,3.48211882087515,3.54238956886117,3.42743665865104,3.43912969962978,48376.192388996,0.0,1.0
2024-09-05,4.1,4.1,4.0,4.05,41880,3.52510794212053,3.52510794212053,3.43912969962978,3.48211882087515,48709.997770085,0.0,1.0
2024-09-06,4.18,4.23,4.0925,4.1,53333,3.59389053611312,3.6368796573585,3.51865957393372,3.52510794212053,62030.8097199606,0.0,1.0
2024-09-09,4.22,4.3007,4.1,4.16,109390,3.62828183310942,3.69766627479945,3.52510794212053,3.57669488761497,127229.862847889,0.0,1.0
2024-09-10,4.185,4.34,4.05,4.25,87212,3.59818944823766,3.73145572409831,3.48211882087515,3.65407530585664,101434.964792852,0.0,1.0
2024-09-11,4.03,4.25,3.9047,4.25,134311,3.46492317237701,3.65407530585664,3.3571924345361,3.65407530585664,156215.102924973,0.0,1.0
2024-09-12,4.08,4.13,4.03,4.1,21543,3.50791229362238,3.55090141486775,3.46492317237701,3.52510794212053,25056.3391108152,0.0,1.0
2024-09-13,4.09,4.11,4.062,4.09,42337,3.51651011787145,3.5337057663696,3.49243620997404,3.51651011787145,49241.5275929344,0.0,1.0
2024-09-16,3.98,4.06,3.85,4.02,57110,3.52510794212053,3.59596438316817,3.4099662254181,3.56053616264435,64479.6709014445,0.12,1.0
2024-09-17,3.87,4.07,3.84,4.07,109485,3.42768033568001,3.60482143829913,3.40110917028714,3.60482143829913,123613.32111092,0.0,1.0
2024-09-18,3.87,3.99,3.79,3.9,91447,3.42768033568001,3.53396499725148,3.35682389463236,3.45425150107288,103247.635526605,0.0,1.0
2024-09-19,3.843,3.97,3.79,3.97,94072,3.40376628682643,3.51625088698957,3.35682389463236,3.51625088698957,106211.374558583,0.0,1.0
2024-09-20,3.89,3.89,3.8,3.84,67138,3.44539444594192,3.44539444594192,3.36568094976332,3.40110917028714,75801.7185253228,0.0,1.0
2024-09-23,3.82,4.01,3.8,3.98,145708,3.38339506002523,3.55167910751339,3.36568094976332,3.52510794212053,164510.661665342,0.0,1.0
2024-09-24,3.72,3.91,3.71,3.86,105737,3.29482450871567,3.46310855620383,3.28596745358471,3.41882328054905,119381.666294975,0.0,1.0
2024-09-25,3.7,3.7699,3.65,3.75,81861,3.27711039845376,3.33902121381914,3.23282512279898,3.32139567410854,92424.6251035396,0.0,1.0
2024-09-26,3.64,3.7343,3.6,3.71,114391,3.22396806766802,3.30749009755294,3.18853984714419,3.28596745358471,129152.408231258,0.0,1.0
2024-09-27,3.66,3.69,3.65,3.68,23683,3.24168217792993,3.2682533433228,3.23282512279898,3.25939628819184,26739.1358073702,0.0,1.0
2024-09-30,3.67,3.72,3.58,3.58,164462,3.25053923306089,3.29482450871567,3.17082573688228,3.17082573688228,185684.742353237,0.0,1.0
2024-10-01,3.68,3.7999,3.647,3.7,71557,3.25939628819184,3.36559237921201,3.23016800625969,3.27711039845376,80790.9614900135,0.0,1.0
2024-10-02,3.66,3.7,3.65,3.67,34134,3.24168217792993,3.27711039845376,3.23282512279898,3.25053923306089,38538.7688066873,0.0,1.0
2024-10-03,3.68,3.73,3.67,3.69,42957,3.25939628819184,3.30368156384662,3.25053923306089,3.2682533433228,48500.3190844573,0.0,1.0
2024-10-04,3.73,3.7499,3.685,3.69,28986,3.30368156384662,3.32130710355723,3.26382481575732,3.2682533433228,32726.4531736872,0.0,1.0
2024-10-07,3.75,3.76,3.6913,3.76,44092,3.32139567410854,3.33025272923949,3.26940476048982,3.33025272923949,49781.7833897127,0.0,1.0
2024-10-08,3.7398,3.76,3.7,3.76,22755,3.31236147787496,3.33025272923949,3.27711039845376,3.33025272923949,25691.3834943507,0.0,1.0
2024-10-09,3.74,3.7893,3.73,3.76,27420,3.31253861897758,3.35620390077319,3.30368156384662,3.33025272923949,30958.3711454668,0.0,1.0
2024-10-10,3.72,3.76,3.71,3.76,47976,3.29482450871567,3.33025272923949,3.28596745358471,3.33025272923949,54166.9881136001,0.0,1.0
2024-10-11,3.73,3.7999,3.695,3.76,93276,3.30368156384662,3.36559237921201,3.27268187088828,3.33025272923949,105312.655979743,0.0,1.0
2024-10-14,3.73,3.75,3.7,3.75,29410,3.30368156384662,3.32139567410854,3.27711039845376,3.32139567410854,33205.1675925667,0.0,1.0
2024-10-15,3.74,3.76,3.71,3.73,39074,3.31253861897758,3.33025272923949,3.28596745358471,3.30368156384662,44116.2434040106,0.0,1.0
2024-10-16,3.75,3.78,3.73,3.78,30929,3.32139567410854,3.3479668395014,3.30368156384662,3.3479668395014,34920.1845790716,0.0,1.0
2024-10-17,3.76,3.79,3.722,3.79,26893,3.33025272923949,3.35682389463236,3.29659591974186,3.35682389463236,30363.3652521896,0.0,1.0
2024-10-18,3.72,3.76,3.71,3.76,18077,3.29482450871567,3.33025272923949,3.28596745358471,3.33025272923949,20409.7182785049,0.0,1.0
2024-10-21,3.74,3.77,3.6999,3.75,106770,3.31253861897758,3.33910978437045,3.27702182790245,3.32139567410854,120547.968169274,0.0,1.0
2024-10-22,3.74,3.75,3.7198,3.74,63051,3.31253861897758,3.32139567410854,3.29464736761305,3.31253861897758,71187.3179829624,0.0,1.0
2024-10-23,3.69,3.74,3.67,3.71,22830,3.2682533433228,3.31253861897758,3.25053923306089,3.28596745358471,25776.0617524073,0.0,1.0
2024-10-24,3.69,3.72,3.68,3.71,39965,3.2682533433228,3.29482450871567,3.25939628819184,3.28596745358471,45122.2211097221,0.0,1.0
2024-10-25,3.708,3.7323,3.7,3.71,27467,3.28419604255852,3.30571868652674,3.27711039845376,3.28596745358471,31011.4361871822,0.0,1.0
2024-10-28,3.7,3.72,3.7,3.7,10477,3.27711039845376,3.29482450871567,3.27711039845376,3.27711039845376,11828.9881287766,0.0,1.0
2024-10-29,3.68,3.73,3.68,3.69,57364,3.25939628819184,3.30368156384662,3.25939628819184,3.2682533433228,64766.4479353961,0.0,1.0
2024-10-30,3.7,3.73,3.6764,3.7,44767,3.27711039845376,3.30368156384662,3.2562077483447,3.27711039845376,50543.8877122214,0.0,1.0
2024-10-31,3.66,3.7299,3.66,3.71,31017,3.24168217792993,3.30359299329531,3.24168217792993,3.28596745358471,35019.5404018579,0.0,1.0
2024-11-01,3.71,3.71,3.665,3.68,38055,3.28596745358471,3.28596745358471,3.24611070549541,3.25939628819184,42965.7481378826,0.0,1.0
2024-11-04,3.72,3.75,3.6671,3.67,90287,3.29482450871567,3.32139567410854,3.24797068707291,3.25053923306089,101937.94513533,0.0,1.0
2024-11-05,3.74,3.76,3.7,3.7,33796,3.31253861897758,3.33025272923949,3.27711039845376,3.27711039845376,38157.1521237125,0.0,1.0
2024-11-06,3.805,3.8105,3.7486,3.81,83435,3.37010947732879,3.37498085765082,3.3201556863902,3.37453800489427,94201.7394792862,0.0,1.0
2024-11-07,3.82,3.83,3.79,3.81,50991,3.38339506002523,3.39225211515619,3.35682389463236,3.37453800489427,57571.0540874726,0.0,1.0
2024-11-08,3.85,3.85,3.79,3.79,32536,3.4099662254181,3.4099662254181,3.35682389463236,3.35682389463236,36734.5573883628,0.0,1.0
2024-11-11,3.89,3.91,3.825,3.85,63252,3.44539444594192,3.46310855620383,3.38782358759071,3.4099662254181,71414.2557145539,0.0,1.0
2024-11-12,3.86,3.9,3.81,3.89,46636,3.41882328054905,3.45425150107288,3.37453800489427,3.44539444594192,52654.0699029902,0.0,1.0
2024-11-13,3.85,3.89,3.84,3.87,45583,3.4099662254181,3.44539444594192,3.40110917028714,3.42768033568001,51465.1871598765,0.0,1.0
2024-11-14,3.8,3.8417,3.8,3.84,44467,3.36568094976332,3.4026148696594,3.36568094976332,3.40110917028714,50205.1746799953,0.0,1.0
2024-11-15,3.81,3.8399,3.78,3.82,47670,3.37453800489427,3.40102059973583,3.3479668395014,3.38339506002523,53821.5008207295,0.0,1.0
2024-11-18,3.89,3.89,3.81,3.81,35065,3.44539444594192,3.44539444594192,3.37453800489427,3.37453800489427,39589.908250029,0.0,1.0
2024-11-19,3.94,3.9479,3.87,3.89,80475,3.4896797215967,3.49667679515016,3.42768033568001,3.44539444594192,90859.7708946551,0.0,1.0
2024-11-20,4.0,4.01,3.9211,3.95,75606,3.54282205238244,3.55167910751339,3.47293988739919,3.49853677672766,85362.4583816252,0.0,1.0
2024-11-21,3.95,4.01,3.94,3.99,120251,3.49853677672766,3.55167910751339,3.4896797215967,3.53396499725148,135768.602794075,0.0,1.0
2024-11-22,3.98,3.99,3.96,3.99,52744,3.52510794212053,3.53396499725148,3.50739383185861,3.53396499725148,59550.2672391138,0.0,1.0
2024-11-25,4.0,4.0253,3.99,3.99,44329,3.54282205238244,3.56523040186376,3.53396499725148,3.53396499725148,50049.3666851713,0.0,1.0
2024-11-26,3.975,4.02,3.95,4.01,59383,3.52067941455505,3.56053616264435,3.49853677672766,3.55167910751339,67045.9866422777,0.0,1.0
2024-11-27,4.01,4.01,3.96,4.0,61816,3.55167910751339,3.55167910751339,3.50739383185861,3.54282205238244,69792.9493336316,0.0,1.0
2024-11-29,4.03,4.04,3.99,4.02,74323,3.56939321777531,3.57825027290626,3.53396499725148,3.56053616264435,83913.8956471382,0.0,1.0
2024-12-02,4.0405,4.055,4.0,4.03,121772,3.57869312566281,3.5915358556027,3.54282205238244,3.56939321777531,137485.877867461,0.0,1.0
2024-12-03,4.08,4.1,4.0061,4.08,163095,3.61367849343009,3.631392603692,3.54822485601232,3.61367849343009,184141.339969727,0.0,1.0
2024-12-04,4.07,4.14,4.04,4.09,89565,3.60482143829913,3.66682082421582,3.57825027290626,3.62253554856104,101122.775771106,0.0,1.0
2024-12-05,4.12,4.12,4.03,4.09,45629,3.64910671395391,3.64910671395391,3.56939321777531,3.62253554856104,51517.1231581512,0.0,1.0
2024-12-06,4.065,4.12,4.06,4.12,41756,3.60039291073365,3.64910671395391,3.59596438316817,3.64910671395391,47144.3379121121,0.0,1.0
2024-12-09,4.01,4.09,4.0,4.04,85535,3.55167910751339,3.62253554856104,3.54282205238244,3.57825027290626,96572.730704869,0.0,1.0
2024-12-10,4.08,4.0967,4.015,4.04,70981,3.61367849343009,3.62846977549878,3.55610763507887,3.57825027290626,80140.6324681393,0.0,1.0
2024-12-11,4.03,4.102,3.99,4.09,42792,3.56939321777531,3.63316401471819,3.53396499725148,3.62253554856104,48314.0269167329,0.0,1.0
2024-12-12,4.03,4.06,4.025,4.06,42147,3.56939321777531,3.59596438316817,3.56496469020983,3.59596438316817,47585.7938974467,0.0,1.0
2024-12-13,3.94,3.9676,3.87,3.94,68439,3.59596438316817,3.62115438747666,3.53207669108143,3.59596438316817,74986.7438237609,0.12,1.0
2024-12-16,3.88,3.95,3.86,3.95,48587,3.54120350423668,3.60509119632342,3.52294987792618,3.60509119632342,53235.4494099134,0.0,1.0
2024-12-17,3.83,3.9,3.83,3.85,12696,3.49556943846043,3.55945713054718,3.49556943846043,3.51382306477093,13910.6605822187,0.0,1.0
2024-12-18,3.78,3.86,3.78,3.84,47966,3.44993537268419,3.52294987792618,3.44993537268419,3.50469625161568,52555.036664044,0.0,1.0
2024-12-19,3.8,3.86,3.74,3.74,52136,3.46818899899469,3.52294987792618,3.41342812006319,3.41342812006319,57123.9918174665,0.0,1.0
2024-12-20,3.9,3.94,3.77,3.85,72757,3.55945713054718,3.59596438316817,3.44080855952894,3.51382306477093,79717.8585365853,0.0,1.0
2024-12-23,3.77,3.95,3.76,3.88,31816,3.44080855952894,3.60509119632342,3.43168174637369,3.54120350423668,34859.9225806452,0.0,1.0
2024-12-24,3.83,3.84,3.79,3.8,24864,3.49556943846043,3.50469625161568,3.45906218583944,3.46818899899469,27242.8059795437,0.0,1.0
2024-12-26,3.88,3.9099,3.84,3.84,20886,3.54120350423668,3.56849267557087,3.50469625161568,3.50469625161568,22884.2199842644,0.0,1.0
2024-12-27,3.84,3.89,3.8,3.8597,87924,3.50469625161568,3.55033031739193,3.46818899899469,3.52267607353152,96335.9263571991,0.0,1.0
2024-12-30,3.76,3.83,3.7283,3.8,56551,3.43168174637369,3.49556943846043,3.40274974867155,3.46818899899469,61961.3867820614,0.0,1.0
2024-12-31,3.81,3.86,3.76,3.77,61515,3.47731581214994,3.52294987792618,3.43168174637369,3.44080855952894,67400.3060582218,0.0,1.0
2025-01-02,3.79,3.85,3.7797,3.85,15420,3.45906218583944,3.51382306477093,3.44966156828953,3.51382306477093,16895.2730133753,0.0,1.0
2025-01-03,3.82,3.8983,3.78,3.8983,59202,3.48644262530518,3.55790557231079,3.44993537268419,3.55790557231079,64866.0151062157,0.0,1.0
2025-01-06,3.86,3.9,3.8279,3.84,47402,3.52294987792618,3.55945713054718,3.49365280769783,3.50469625161568,51937.0772619984,0.0,1.0
2025-01-07,3.8355,3.89,3.81,3.87,32864,3.50058918569582,3.55033031739193,3.47731581214994,3.53207669108143,36008.1875688434,0.0,1.0
2025-01-08,3.8471,3.85,3.79,3.8,42394,3.51117628895591,3.51382306477093,3.45906218583944,3.46818899899469,46449.9483870968,0.0,1.0
2025-01-10,3.77,3.8,3.73,3.76,16102,3.44080855952894,3.46818899899469,3.40430130690794,3.43168174637369,17642.5217938631,0.0,1.0
2025-01-13,3.8,3.83,3.75,3.79,13641,3.46818899899469,3.49556943846043,3.42255493321844,3.45906218583944,14946.0712824547,0.0,1.0
2025-01-14,3.78,3.84,3.75,3.84,21573,3.44993537268419,3.50469625161568,3.42255493321844,3.50469625161568,23636.9471282455,0.0,1.0
2025-01-15,3.86,3.9012,3.79,3.79,17994,3.52294987792618,3.56055234812581,3.45906218583944,3.45906218583944,19715.5345397325,0.0,1.0
2025-01-16,3.8,3.91,3.79,3.86,58172,3.46818899899469,3.56858394370243,3.45906218583944,3.52294987792618,63737.4722265932,0.0,1.0
2025-01-17,3.88,3.89,3.81,3.81,53849,3.54120350423668,3.55033031739193,3.47731581214994,3.47731581214994,59000.8791502754,0.0,1.0
2025-01-21,3.83,3.88,3.83,3.85,37812,3.49556943846043,3.54120350423668,3.49556943846043,3.51382306477093,41429.5760818254,0.0,1.0
2025-01-22,3.9,3.91,3.84,3.86,21469,3.55945713054718,3.56858394370243,3.50469625161568,3.52294987792618,23522.9971675846,0.0,1.0
2025-01-23,3.9,3.91,3.88,3.91,16547,3.55945713054718,3.56858394370243,3.54120350423668,3.56858394370243,18130.0961447679,0.0,1.0
2025-01-24,3.91,3.94,3.8862,3.89,25199,3.56858394370243,3.59596438316817,3.54686212839293,3.55033031739193,27609.8563335956,0.0,1.0
2025-01-27,3.91,3.98,3.89,3.91,61550,3.56858394370243,3.63247163578917,3.55033031739193,3.56858394370243,67438.654602675,0.0,1.0
2025-01-28,3.89,3.9438,3.8,3.92,84679,3.55033031739193,3.59943257216717,3.46818899899469,3.57771075685768,92780.4684500393,0.0,1.0
2025-01-29,3.8736,3.9,3.835,3.9,8179,3.53536234381732,3.55945713054718,3.50013284503806,3.55945713054718,8961.50700236035,0.0,1.0
2025-01-30,3.9196,3.935,3.8801,3.9,21440,3.57734568433147,3.59140097659055,3.54129477236823,3.55945713054718,23491.2226593233,0.0,1.0
2025-01-31,3.87,3.9562,3.86,3.93,50391,3.53207669108143,3.61074982047968,3.52294987792618,3.58683757001293,55212.0429583006,0.0,1.0
2025-02-03,3.85,3.86,3.831,3.84,21992,3.51382306477093,3.52294987792618,3.49648211977596,3.50469625161568,24096.0339889851,0.0,1.0
2025-02-04,3.87,3.8966,3.84,3.87,33279,3.53207669108143,3.55635401407439,3.50469625161568,3.53207669108143,36462.8917387884,0.0,1.0
2025-02-05,3.88,3.8942,3.84,3.875,25828,3.54120350423668,3.55416357891713,3.50469625161568,3.53664009765905,28299.0344610543,0.0,1.0
2025-02-06,3.89,3.91,3.86,3.86,46616,3.55033031739193,3.56858394370243,3.52294987792618,3.52294987792618,51075.8785208497,0.0,1.0
2025-02-07,3.8646,3.9093,3.86,3.86,22125,3.5271482119776,3.56794506678156,3.52294987792618,3.52294987792618,24241.7584579071,0.0,1.0
2025-02-10,3.9043,3.92,3.86,3.86,29484,3.56338166020394,3.57771075685768,3.52294987792618,3.52294987792618,32304.8138473642,0.0,1.0
2025-02-11,3.88,3.9199,3.88,3.88,35119,3.54120350423668,3.57761948872612,3.54120350423668,3.54120350423668,38478.9295043273,0.0,1.0
2025-02-12,3.92,3.92,3.86,3.91,36417,3.57771075685768,3.57771075685768,3.52294987792618,3.56858394370243,39901.1126671911,0.0,1.0
2025-02-13,3.93,3.93,3.8903,3.92,17177,3.58683757001293,3.58683757001293,3.55060412178659,3.57771075685768,18820.3699449252,0.0,1.0
2025-02-14,3.93,3.95,3.91,3.94,65316,3.58683757001293,3.60509119632342,3.56858394370243,3.59596438316817,71564.9579858378,0.0,1.0
2025-02-18,3.96,3.97,3.9245,3.95,72993,3.61421800947867,3.62334482263392,3.58181782277754,3.60509119632342,79976.4372934698,0.0,1.0
2025-02-19,3.9599,3.968,3.95,3.96,38051,3.61412674134712,3.62151946000287,3.60509119632342,3.61421800947867,41691.4418568057,0.0,1.0
2025-02-20,3.96,3.96,3.95,3.95,41461,3.61421800947867,3.61421800947867,3.60509119632342,3.60509119632342,45427.6857592447,0.0,1.0
2025-02-21,3.95,4.06,3.93,3.95,112814,3.60509119632342,3.70548614103116,3.58683757001293,3.60509119632342,123607.219826908,0.0,1.0
2025-02-24,3.915,3.9501,3.9,3.95,33991,3.57314735028005,3.60518246445498,3.55945713054718,3.60509119632342,37243.0107002361,0.0,1.0
2025-02-25,3.92,3.94,3.88,3.93,18346,3.57771075685768,3.59596438316817,3.54120350423668,3.58683757001293,20101.2113296617,0.0,1.0
2025-02-26,3.855,3.9,3.84,3.9,59402,3.51838647134856,3.55945713054718,3.50469625161568,3.55945713054718,65085.149645948,0.0,1.0
2025-02-27,3.8168,3.8923,3.815,3.88,28966,3.4835220450955,3.55242948441764,3.48187921872756,3.54120350423668,31737.2553894572,0.0,1.0
2025-02-28,3.83,3.85,3.81,3.81,45824,3.49556943846043,3.51382306477093,3.47731581214994,3.47731581214994,50208.1057435091,0.0,1.0
2025-03-03,3.84,3.92,3.8353,3.88,72407,3.50469625161568,3.57771075685768,3.50040664943272,3.54120350423668,79334.3730920536,0.0,1.0
2025-03-04,3.83,3.85,3.76,3.85,31309,3.49556943846043,3.51382306477093,3.43168174637369,3.51382306477093,34304.4165224233,0.0,1.0
2025-03-05,3.82,3.86,3.81,3.83,19127,3.48644262530518,3.52294987792618,3.47731581214994,3.49556943846043,20956.9317073171,0.0,1.0
2025-03-06,3.84,4.06,3.82,3.84,67136,3.50469625161568,3.70548614103116,3.48644262530518,3.50469625161568,73559.0822974037,0.0,1.0
2025-03-07,3.83,3.85,3.81,3.84,28572,3.49556943846043,3.51382306477093,3.47731581214994,3.50469625161568,31305.5603461841,0.0,1.0
2025-03-10,3.84,3.84,3.78,3.84,68618,3.50469625161568,3.50469625161568,3.44993537268419,3.50469625161568,75182.8692368215,0.0,1.0
2025-03-11,3.81,3.84,3.7754,3.84,30454,3.47731581214994,3.50469625161568,3.44573703863277,3.50469625161568,33367.6163650668,0.0,1.0
2025-03-12,3.8,3.8499,3.7848,3.79,15523,3.46818899899469,3.51373179663938,3.45431624299871,3.45906218583944,17008.1273013375,0.0,1.0
2025-03-13,3.8,3.86,3.77,3.77,25741,3.46818899899469,3.52294987792618,3.44080855952894,3.44080855952894,28203.7109362706,0.0,1.0
2025-03-14,3.87,3.9,3.8004,3.82,12113,3.53207669108143,3.55945713054718,3.4685540715209,3.48644262530518,13271.8833988985,0.0,1.0
2025-03-17,3.84,3.86,3.7292,3.86,41105,3.61421800947867,3.63304206161137,3.50993276066351,3.63304206161137,43672.8497246263,0.12,1.0
2025-03-18,3.715,3.82,3.71,3.82,54819,3.49656768364929,3.59539395734597,3.49186167061611,3.59539395734597,58243.5701022817,0.0,1.0
2025-03-19,3.75,3.75,3.71,3.72,43790,3.52950977488152,3.52950977488152,3.49186167061611,3.50127369668246,46525.5830055074,0.0,1.0
2025-03-20,3.755,3.78,3.73,3.77,32154,3.53421578791469,3.55774585308057,3.51068572274882,3.54833382701422,34162.67631786,0.0,1.0
2025-03-21,3.76,3.76,3.72,3.76,62388,3.53892180094787,3.53892180094787,3.50127369668246,3.53892180094787,66285.4092840283,0.0,1.0
2025-03-24,3.8,3.8499,3.75,3.76,123589,3.57656990521327,3.62353591528436,3.52950977488152,3.53892180094787,131309.666089693,0.0,1.0
2025-03-25,3.85,3.86,3.7997,3.83,71099,3.62363003554502,3.63304206161137,3.57628754443128,3.60480598341232,75540.5897718333,0.0,1.0
2025-03-26,3.79,3.8389,3.76,3.82,32581,3.56715787914692,3.61318268661137,3.53892180094787,3.59539395734597,34616.3512195122,0.0,1.0
2025-03-27,3.7906,3.84,3.75,3.75,12475,3.5677226007109,3.61421800947867,3.52950977488152,3.52950977488152,13254.3194335169,0.0,1.0
2025-03-28,3.8,3.82,3.71,3.82,25381,3.57656990521327,3.59539395734597,3.49186167061611,3.59539395734597,26966.5636506688,0.0,1.0
2025-03-31,3.735,3.7504,3.64,3.75,64154,3.51539173578199,3.52988625592417,3.42597748815166,3.52950977488152,68161.7321793863,0.0,1.0
2025-04-01,3.73,3.75,3.65,3.75,45067,3.51068572274882,3.52950977488152,3.43538951421801,3.52950977488152,47882.3578284814,0.0,1.0
2025-04-02,3.75,3.77,3.71,3.73,23975,3.52950977488152,3.54833382701422,3.49186167061611,3.51068572274882,25472.7301337529,0.0,1.0
2025-04-03,3.64,3.68,3.63,3.66,48700,3.42597748815166,3.46362559241706,3.41656546208531,3.44480154028436,51742.3131392604,0.0,1.0
2025-04-04,3.49,3.64,3.45,3.61,144016,3.2847970971564,3.42597748815166,3.247148992891,3.39774140995261,153012.750904799,0.0,1.0
2025-04-07,3.245,3.4,3.01,3.4,165437,3.05420245853081,3.20008886255924,2.83301984597156,3.20008886255924,175771.931392604,0.0,1.0
2025-04-08,3.46,3.53,3.35,3.35,58535,3.25656101895735,3.3224452014218,3.15302873222749,3.15302873222749,62191.7104642013,0.0,1.0
2025-04-09,3.52,3.62,3.33,3.42,47611,3.31303317535545,3.40715343601896,3.13420468009479,3.21891291469194,50585.2827694729,0.0,1.0
2025-04-10,3.41,3.505,3.39,3.5,32629,3.20950088862559,3.29891513625592,3.19067683649289,3.29420912322275,34667.3498033045,0.0,1.0
2025-04-11,3.5,3.52,3.41,3.41,13578,3.29420912322275,3.31303317535545,3.20950088862559,3.20950088862559,14426.2243902439,0.0,1.0
2025-04-14,3.48,3.59,3.46,3.59,15490,3.27538507109005,3.37891735781991,3.25656101895735,3.37891735781991,16457.6679779701,0.0,1.0
2025-04-15,3.45,3.58,3.35,3.55,86884,3.247148992891,3.36950533175355,3.15302873222749,3.3412692535545,92311.6865460266,0.0,1.0
2025-04-16,3.41,3.46,3.39,3.46,23313,3.20950088862559,3.25656101895735,3.19067683649289,3.25656101895735,24769.3746656176,0.0,1.0
2025-04-17,3.36,3.49,3.33,3.41,96858,3.16244075829384,3.2847970971564,3.13420468009479,3.20950088862559,102908.767269866,0.0,1.0
2025-04-21,3.38,3.39,3.32,3.36,39296,3.18126481042654,3.19067683649289,3.12479265402844,3.16244075829384,41750.8405979544,0.0,1.0
2025-04-22,3.41,3.45,3.38,3.45,39857,3.20950088862559,3.247148992891,3.18126481042654,3.247148992891,42346.8865460268,0.0,1.0
2025-04-23,3.41,3.48,3.41,3.43,70819,3.20950088862559,3.27538507109005,3.20950088862559,3.22832494075829,75243.0980330449,0.0,1.0
2025-04-24,3.47,3.47,3.43,3.43,37876,3.2659730450237,3.2659730450237,3.22832494075829,3.22832494075829,40242.1324940991,0.0,1.0
2025-04-25,3.52,3.52,3.44,3.48,44064,3.31303317535545,3.31303317535545,3.23773696682464,3.27538507109005,46816.6999213218,0.0,1.0
2025-04-28,3.51,3.55,3.5,3.52,67112,3.3036211492891,3.3412692535545,3.29420912322275,3.31303317535545,71304.5199055861,0.0,1.0
2025-04-29,3.52,3.56,3.47,3.53,35025,3.31303317535545,3.35068127962085,3.2659730450237,3.3224452014218,37213.0291109363,0.0,1.0
2025-04-30,3.5,3.52,3.46,3.51,40543,3.29420912322275,3.31303317535545,3.25656101895735,3.3036211492891,43075.7413060582,0.0,1.0
2025-05-01,3.53,3.5894,3.5,3.5,32665,3.3224452014218,3.37835263625592,3.29420912322275,3.29420912322275,34705.5987411487,0.0,1.0
2025-05-02,3.53,3.59,3.51,3.56,75609,3.3224452014218,3.37891735781991,3.3036211492891,3.35068127962085,80332.3317073171,0.0,1.0
2025-05-05,3.55,3.57,3.52,3.54,44562,3.3412692535545,3.3600933056872,3.31303317535545,3.33185722748815,47345.8102281668,0.0,1.0
2025-05-06,3.57,3.59,3.45,3.57,73702,3.3600933056872,3.37891735781991,3.247148992891,3.3600933056872,78306.2004720693,0.0,1.0
2025-05-07,3.57,3.58,3.54,3.54,39030,3.3600933056872,3.36950533175355,3.33185722748815,3.33185722748815,41468.2234461055,0.0,1.0
2025-05-08,3.54,3.59,3.53,3.53,55718,3.33185722748815,3.37891735781991,3.3224452014218,3.3224452014218,59198.7310778914,0.0,1.0
2025-05-09,3.59,3.62,3.57,3.57,33167,3.37891735781991,3.40715343601896,3.3600933056872,3.3600933056872,35238.9589299763,0.0,1.0
2025-05-12,3.61,3.7,3.61,3.62,51596,3.39774140995261,3.48244964454976,3.39774140995261,3.40715343601896,54819.2276947285,0.0,1.0
2025-05-13,3.65,3.7,3.61,3.61,32675,3.43538951421801,3.48244964454976,3.39774140995261,3.39774140995261,34716.2234461054,0.0,1.0
2025-05-14,3.69,3.7,3.652,3.67,28361,3.47303761848341,3.48244964454976,3.43727191943128,3.45421356635071,30132.7257277734,0.0,1.0
2025-05-15,3.71,3.71,3.67,3.67,25343,3.49186167061611,3.49186167061611,3.45421356635071,3.45421356635071,26926.1897718332,0.0,1.0
2025-05-16,3.69,3.75,3.66,3.71,39185,3.47303761848341,3.52950977488152,3.44480154028436,3.49186167061611,41632.9063729347,0.0,1.0
2025-05-19,3.7,3.72,3.67,3.71,48832,3.48244964454976,3.50127369668246,3.45421356635071,3.49186167061611,51882.5592446893,0.0,1.0
2025-05-20,3.68,3.72,3.65,3.72,47484,3.46362559241706,3.50127369668246,3.43538951421801,3.50127369668246,50450.3490165225,0.0,1.0
2025-05-21,3.63,3.69,3.62,3.69,31752,3.41656546208531,3.47303761848341,3.40715343601896,3.47303761848341,33735.5631785995,0.0,1.0
2025-05-22,3.64,3.655,3.62,3.62,39768,3.42597748815166,3.44009552725118,3.40715343601896,3.40715343601896,42252.3266719119,0.0,1.0
2025-05-23,3.63,3.64,3.5792,3.64,36626,3.41656546208531,3.42597748815166,3.36875236966825,3.42597748815166,38914.0443745082,0.0,1.0
2025-05-27,3.69,3.69,3.64,3.67,49512,3.47303761848341,3.47303761848341,3.42597748815166,3.45421356635071,52605.0391817467,0.0,1.0
2025-05-28,3.62,3.7,3.62,3.66,123670,3.40715343601896,3.48244964454976,3.40715343601896,3.44480154028436,131395.726199843,0.0,1.0
2025-05-29,3.69,3.69,3.63,3.63,53788,3.47303761848341,3.47303761848341,3.41656546208531,3.41656546208531,57148.1630212432,0.0,1.0
2025-05-30,3.7,3.7,3.665,3.69,21234,3.48244964454976,3.48244964454976,3.44950755331754,3.47303761848341,22560.4985051141,0.0,1.0
2025-06-02,3.71,3.71,3.6792,3.71,47118,3.49186167061611,3.49186167061611,3.46287263033175,3.49186167061611,50061.4848151063,0.0,1.0
2025-06-03,3.72,3.74,3.68,3.71,73452,3.50127369668246,3.52009774881517,3.46362559241706,3.49186167061611,78040.5828481512,0.0,1.0
2025-06-04,3.74,3.78,3.7184,3.72,41636,3.52009774881517,3.55774585308057,3.49976777251185,3.50127369668246,44237.0215578284,0.0,1.0
2025-06-05,3.77,3.77,3.7514,3.76,40626,3.54833382701422,3.54833382701422,3.53082745853081,3.53892180094787,43163.926357199,0.0,1.0
2025-06-06,3.79,3.79,3.77,3.77,62003,3.56715787914692,3.56715787914692,3.54833382701422,3.54833382701422,65876.3581431943,0.0,1.0
2025-06-09,3.815,3.82,3.79,3.82,88681,3.5906879443128,3.59539395734597,3.56715787914692,3.59539395734597,94220.9460267505,0.0,1.0
2025-06-10,3.81,3.84,3.8,3.82,47252,3.58598193127962,3.61421800947867,3.57656990521327,3.59539395734597,50203.8558615264,0.0,1.0
2025-06-11,3.83,3.85,3.81,3.85,75040,3.60480598341232,3.62363003554502,3.58598193127962,3.62363003554502,79727.7859952794,0.0,1.0
2025-06-12,3.85,3.85,3.81,3.83,84802,3.62363003554502,3.62363003554502,3.58598193127962,3.60480598341232,90099.6229740363,0.0,1.0
2025-06-13,3.72,3.74,3.66,3.73,78315,3.61421800947867,3.63364928909953,3.55592417061611,3.6239336492891,80607.1463414635,0.12,1.0
2025-06-16,3.72,3.75,3.67,3.71,147119,3.61421800947867,3.64336492890995,3.56563981042654,3.60450236966825,151424.92195122,0.0,1.0
2025-06-17,3.7,3.72,3.69,3.72,11482,3.59478672985782,3.61421800947867,3.58507109004739,3.61421800947867,11818.0585365854,0.0,1.0
2025-06-18,3.74,3.74,3.69,3.7,8289,3.63364928909953,3.63364928909953,3.58507109004739,3.59478672985782,8531.60487804877,0.0,1.0
2025-06-20,3.82,3.82,3.7,3.77,78377,3.71137440758294,3.71137440758294,3.59478672985782,3.66279620853081,80670.9609756097,0.0,1.0
2025-06-23,3.77,3.83,3.74,3.83,108184,3.66279620853081,3.72109004739337,3.63364928909953,3.72109004739337,111350.36097561,0.0,1.0
2025-06-24,3.795,3.8,3.73,3.8,74689,3.68708530805687,3.69194312796209,3.6239336492891,3.69194312796209,76875.0195121952,0.0,1.0
2025-06-25,3.79,3.81,3.7647,3.8,30969,3.68222748815166,3.70165876777251,3.65764691943128,3.69194312796209,31875.4097560975,0.0,1.0
2025-06-26,3.82,3.82,3.7792,3.81,16503,3.71137440758294,3.71137440758294,3.6717345971564,3.70165876777251,16986.0146341463,0.0,1.0
2025-06-27,3.8,3.82,3.78,3.82,60598,3.69194312796209,3.71137440758294,3.67251184834123,3.71137440758294,62371.5999999999,0.0,1.0
2025-06-30,3.83,3.84,3.8,3.82,70000,3.72109004739337,3.73080568720379,3.69194312796209,3.71137440758294,72048.7804878048,0.0,1.0
2025-07-01,3.82,3.83,3.78,3.83,49650,3.71137440758294,3.72109004739337,3.67251184834123,3.72109004739337,51103.1707317073,0.0,1.0
2025-07-02,3.84,3.84,3.82,3.84,40398,3.73080568720379,3.73080568720379,3.71137440758294,3.73080568720379,41580.3804878049,0.0,1.0
2025-07-03,3.845,3.85,3.82,3.85,49768,3.735663507109,3.74052132701422,3.71137440758294,3.74052132701422,51224.624390244,0.0,1.0
2025-07-07,3.825,3.84,3.8,3.84,41561,3.71623222748815,3.73080568720379,3.69194312796209,3.73080568720379,42777.4195121951,0.0,1.0
2025-07-08,3.84,3.8465,3.8,3.84,32314,3.73080568720379,3.73712085308057,3.69194312796209,3.73080568720379,33259.7756097561,0.0,1.0
2025-07-09,3.83,3.84,3.8114,3.84,25457,3.72109004739337,3.73080568720379,3.70301895734597,3.73080568720379,26202.0829268292,0.0,1.0
2025-07-10,3.86,3.87,3.8366,3.84,62895,3.75023696682464,3.75995260663507,3.72750236966825,3.73080568720379,64735.8292682928,0.0,1.0
2025-07-11,3.85,3.9,3.845,3.86,46199,3.74052132701422,3.78909952606635,3.735663507109,3.75023696682464,47551.1658536585,0.0,1.0
2025-07-14,3.845,3.855,3.8301,3.84,35819,3.735663507109,3.74537914691943,3.72118720379147,3.73080568720379,36867.3609756098,0.0,1.0
2025-07-15,3.85,3.88,3.84,3.88,28112,3.74052132701422,3.7696682464455,3.73080568720379,3.7696682464455,28934.7902439024,0.0,1.0
2025-07-16,3.85,3.8668,3.83,3.84,38783,3.74052132701422,3.75684360189573,3.72109004739337,3.73080568720379,39918.1121951219,0.0,1.0
2025-07-17,3.88,3.8865,3.85,3.87,91782,3.7696682464455,3.77598341232227,3.74052132701422,3.75995260663507,94468.3024390243,0.0,1.0
2025-07-18,3.89,3.9,3.85,3.86,108192,3.77938388625592,3.78909952606635,3.74052132701422,3.75023696682464,111358.595121951,0.0,1.0
2025-07-21,3.92,3.93,3.888,3.89,126667,3.8085308056872,3.81824644549763,3.77744075829384,3.77938388625592,130374.326829268,0.0,1.0
2025-07-22,3.895,3.93,3.88,3.93,57590,3.78424170616114,3.81824644549763,3.7696682464455,3.81824644549763,59275.5609756097,0.0,1.0
2025-07-23,3.93,3.93,3.89,3.92,61719,3.81824644549763,3.81824644549763,3.77938388625592,3.8085308056872,63525.4097560976,0.0,1.0
2025-07-24,3.92,3.93,3.91,3.93,21563,3.8085308056872,3.81824644549763,3.79881516587678,3.81824644549763,22194.112195122,0.0,1.0
2025-07-25,3.94,3.94,3.91,3.92,53057,3.82796208530806,3.82796208530806,3.79881516587678,3.8085308056872,54609.887804878,0.0,1.0
2025-07-28,3.94,3.94,3.91,3.94,38489,3.82796208530806,3.82796208530806,3.79881516587678,3.82796208530806,39615.5073170731,0.0,1.0
2025-07-29,3.91,3.95,3.9,3.95,50628,3.79881516587678,3.83767772511848,3.78909952606635,3.83767772511848,52109.7951219512,0.0,1.0
2025-07-30,3.94,3.94,3.8935,3.93,51537,3.82796208530806,3.82796208530806,3.78278436018957,3.81824644549763,53045.4,0.0,1.0
2025-07-31,3.93,3.96,3.902,3.94,63818,3.81824644549763,3.84739336492891,3.79104265402844,3.82796208530806,65685.843902439,0.0,1.0
2025-08-01,3.895,3.94,3.88,3.94,42991,3.78424170616114,3.82796208530806,3.7696682464455,3.82796208530806,44249.2731707317,0.0,1.0
2025-08-04,3.96,3.96,3.901,3.93,25197,3.84739336492891,3.84739336492891,3.79007109004739,3.81824644549763,25934.4731707317,0.0,1.0
2025-08-05,3.9,3.9578,3.89,3.94,61866,3.78909952606635,3.84525592417062,3.77938388625592,3.82796208530806,63676.712195122,0.0,1.0
2025-08-06,3.92,3.92,3.89,3.92,24728,3.8085308056872,3.8085308056872,3.77938388625592,3.8085308056872,25451.7463414634,0.0,1.0
2025-08-07,3.93,3.9483,3.92,3.92,35472,3.81824644549763,3.83602606635071,3.8085308056872,3.8085308056872,36510.2048780488,0.0,1.0
2025-08-08,3.96,3.96,3.915,3.95,52918,3.84739336492891,3.84739336492891,3.80367298578199,3.83767772511848,54466.8195121951,0.0,1.0
2025-08-11,3.945,3.96,3.9262,3.96,49878,3.83281990521327,3.84739336492891,3.81455450236967,3.84739336492891,51337.843902439,0.0,1.0
2025-08-12,3.97,3.98,3.91,3.97,84751,3.85710900473934,3.86682464454976,3.79881516587678,3.85710900473934,87231.5170731707,0.0,1.0
2025-08-13,3.9847,3.9963,3.9627,3.99,82958,3.87139099526066,3.88266113744076,3.85001658767772,3.87654028436019,85386.0390243903,0.0,1.0
2025-08-14,4.0,4.0,3.9694,4.0,95485,3.88625592417062,3.88625592417062,3.85652606635071,3.88625592417062,98279.6829268292,0.0,1.0
2025-08-15,3.99,4.01,3.9841,4.0,55347,3.87654028436019,3.89597156398104,3.87080805687204,3.88625592417062,56966.9121951219,0.0,1.0
2025-08-18,4.01,4.01,3.98,4.01,85695,3.89597156398104,3.89597156398104,3.86682464454976,3.89597156398104,88203.1463414635,0.0,1.0
2025-08-19,3.97,4.02,3.95,4.01,60654,3.85710900473934,3.90568720379147,3.83767772511848,3.89597156398104,62429.2390243902,0.0,1.0
2025-08-20,3.98,3.9936,3.91,3.99,54265,3.86682464454976,3.88003791469194,3.79881516587678,3.87654028436019,55853.2439024391,0.0,1.0
2025-08-21,3.99,3.99,3.963,3.99,7515,3.87654028436019,3.87654028436019,3.85030805687204,3.87654028436019,7734.9512195122,0.0,1.0
2025-08-22,4.02,4.05,3.96,3.96,170660,3.90568720379147,3.93483412322275,3.84739336492891,3.84739336492891,175654.926829268,0.0,1.0
2025-08-25,4.03,4.05,4.03,4.05,95102,3.9154028436019,3.93483412322275,3.9154028436019,3.93483412322275,97885.4731707316,0.0,1.0
2025-08-26,4.04,4.0489,4.027,4.04,54983,3.92511848341232,3.9337654028436,3.91248815165877,3.92511848341232,56592.2585365854,0.0,1.0
2025-08-27,4.05,4.05,4.04,4.05,50358,3.93483412322275,3.93483412322275,3.92511848341232,3.93483412322275,51831.8926829268,0.0,1.0
2025-08-28,4.0554,4.0683,4.0275,4.05,107606,3.94008056872038,3.95261374407583,3.91297393364929,3.93483412322275,110755.443902439,0.0,1.0
2025-08-29,4.07,4.0799,4.05,4.07,60735,3.9542654028436,3.96388388625592,3.93483412322275,3.9542654028436,62512.6097560976,0.0,1.0
2025-09-02,4.06,4.09,4.04,4.08,87854,3.94454976303317,3.97369668246445,3.92511848341232,3.96398104265403,90425.336585366,0.0,1.0
2025-09-03,4.07,4.08,4.04,4.08,47588,3.9542654028436,3.96398104265403,3.92511848341232,3.96398104265403,48980.8195121951,0.0,1.0
2025-09-04,4.09,4.1,4.05,4.1,98172,3.97369668246445,3.98341232227488,3.93483412322275,3.98341232227488,101045.326829268,0.0,1.0
2025-09-05,4.06,4.1,4.0,4.09,70588,3.94454976303317,3.98341232227488,3.88625592417062,3.97369668246445,72653.9902439025,0.0,1.0
2025-09-08,4.12,4.12,4.075,4.09,57236,4.00284360189573,4.00284360189573,3.95912322274882,3.97369668246445,58911.2000000001,0.0,1.0
2025-09-09,4.09,4.12,4.09,4.11,102777,3.97369668246445,4.00284360189573,3.97369668246445,3.99312796208531,105785.107317073,0.0,1.0
2025-09-10,4.13,4.14,4.11,4.13,96798,4.01255924170616,4.02227488151659,3.99312796208531,4.01255924170616,99631.112195122,0.0,1.0
2025-09-11,4.14,4.18,4.13,4.13,183000,4.02227488151659,4.06113744075829,4.01255924170616,4.01255924170616,188356.097560975,0.0,1.0
2025-09-12,4.2,4.2,4.15,4.16,107105,4.08056872037915,4.08056872037915,4.03199052132701,4.04170616113744,110239.780487805,0.0,1.0
2025-09-15,4.23,4.28,4.2,4.28,299610,4.10971563981043,4.15829383886256,4.08056872037915,4.15829383886256,308379.073170731,0.0,1.0
2025-09-16,4.1,4.13,4.09,4.1,53052,4.1,4.13,4.09,4.1,53052,0.12,1.0
2025-09-17,4.03,4.13,4.0,4.03,252900,4.03,4.13,4.0,4.03,252900,0.0,1.0
2025-09-18,4.09,4.1033,4.05,4.05,38289,4.09,4.1033,4.05,4.05,38289,0.0,1.0
2025-09-19,4.09,4.142,4.05,4.09,58270,4.09,4.142,4.05,4.09,58270,0.0,1.0
2025-09-22,4.14,4.15,4.07,4.11,91541,4.14,4.15,4.07,4.11,91541,0.0,1.0
2025-09-23,4.15,4.18,4.1022,4.17,116626,4.15,4.18,4.1022,4.17,116626,0.0,1.0
2025-09-24,4.15,4.18,4.117,4.13,112705,4.15,4.18,4.117,4.13,112705,0.0,1.0
2025-09-25,4.2,4.21,4.13,4.16,104502,4.2,4.21,4.13,4.16,104502,0.0,1.0
2025-09-26,4.12,4.2215,4.0,4.22,380007,4.12,4.2215,4.0,4.22,380007,0.0,1.0
2025-09-29,4.14,4.15,4.12,4.14,63326,4.14,4.15,4.12,4.14,63326,0.0,1.0
2025-09-30,4.13,4.19,4.13,4.14,65392,4.13,4.19,4.13,4.14,65392,0.0,1.0
2025-10-01,4.19,4.19,4.14,4.14,102113,4.19,4.19,4.14,4.14,102113,0.0,1.0
2025-10-02,4.16,4.22,4.1535,4.19,134116,4.16,4.22,4.1535,4.19,134116,0.0,1.0
2025-10-03,4.25,4.25,4.1782,4.18,223012,4.25,4.25,4.1782,4.18,223012,0.0,1.0
2025-10-06,4.25,4.26,4.22,4.24,106232,4.25,4.26,4.22,4.24,106232,0.0,1.0
2025-10-07,4.23,4.26,4.23,4.25,90191,4.23,4.26,4.23,4.25,90191,0.0,1.0
2025-10-08,4.29,4.3,4.25,4.26,152085,4.29,4.3,4.25,4.26,152085,0.0,1.0
2025-10-09,4.3,4.31,4.28,4.3,96100,4.3,4.31,4.28,4.3,96100,0.0,1.0
2025-10-10,4.27,4.34,4.24,4.32,156173,4.27,4.34,4.24,4.32,156173,0.0,1.0
2025-10-13,4.29,4.34,4.28,4.29,130985,4.29,4.34,4.28,4.29,130985,0.0,1.0
2025-10-14,4.29,4.3028,4.25,4.29,70189,4.29,4.3028,4.25,4.29,70189,0.0,1.0
2025-10-15,4.32,4.36,4.29,4.32,146379,4.32,4.36,4.29,4.32,146379,0.0,1.0
2025-10-16,4.29,4.3465,4.275,4.33,52860,4.29,4.3465,4.275,4.33,52860,0.0,1.0
2025-10-17,4.22,4.3,4.217,4.29,74999,4.22,4.3,4.217,4.29,74999,0.0,1.0
2025-10-20,4.32,4.33,4.25,4.25,143738,4.32,4.33,4.25,4.25,143738,0.0,1.0
2025-10-21,4.27,4.32,4.24,4.32,38410,4.27,4.32,4.24,4.32,38410,0.0,1.0
2025-10-22,4.26,4.3,4.233,4.3,55226,4.26,4.3,4.233,4.3,55226,0.0,1.0
2025-10-23,4.31,4.3299,4.26,4.26,80993,4.31,4.3299,4.26,4.26,80993,0.0,1.0
2025-10-24,4.29,4.34,4.28,4.33,106819,4.29,4.34,4.28,4.33,106819,0.0,1.0
2025-10-27,4.33,4.37,4.297,4.37,96352,4.33,4.37,4.297,4.37,96352,0.0,1.0
2025-10-28,4.31,4.36,4.2964,4.32,79408,4.31,4.36,4.2964,4.32,79408,0.0,1.0
2025-10-29,4.36,4.37,4.33,4.35,122545,4.36,4.37,4.33,4.35,122545,0.0,1.0
2025-10-30,4.3027,4.36,4.28,4.36,83121,4.3027,4.36,4.28,4.36,83121,0.0,1.0
2025-10-31,4.36,4.37,4.31,4.32,47446,4.36,4.37,4.31,4.32,47446,0.0,1.0
2025-11-03,4.35,4.37,4.3101,4.36,48559,4.35,4.37,4.3101,4.36,48559,0.0,1.0
2025-11-04,4.37,4.37,4.31,4.36,75534,4.37,4.37,4.31,4.36,75534,0.0,1.0
2025-11-05,4.32,4.37,4.3036,4.37,30972,4.32,4.37,4.3036,4.37,30972,0.0,1.0
2025-11-06,4.28,4.35,4.26,4.35,33979,4.28,4.35,4.26,4.35,33979,0.0,1.0
2025-11-07,4.24,4.2833,4.22,4.28,36121,4.24,4.2833,4.22,4.28,36121,0.0,1.0
2025-11-10,4.26,4.32,4.24,4.24,71521,4.26,4.32,4.24,4.24,71521,0.0,1.0
2025-11-11,4.27,4.285,4.25,4.28,73092,4.27,4.285,4.25,4.28,73092,0.0,1.0
2025-11-12,4.22,4.3,4.19,4.3,34422,4.22,4.3,4.19,4.3,34422,0.0,1.0
2025-11-13,4.14,4.24,4.11,4.24,33286,4.14,4.24,4.11,4.24,33286,0.0,1.0
2025-11-14,4.1475,4.185,4.11,4.11,50422,4.1475,4.185,4.11,4.11,50422,0.0,1.0
2025-11-17,4.06,4.1665,4.03,4.16,68013,4.06,4.1665,4.03,4.16,68013,0.0,1.0
2025-11-18,4.07,4.09,4.02,4.07,71596,4.07,4.09,4.02,4.07,71596,0.0,1.0
2025-11-19,4.08,4.12,4.0301,4.04,28870,4.08,4.12,4.0301,4.04,28870,0.0,1.0
2025-11-20,4.06,4.1479,4.05,4.13,41300,4.06,4.1479,4.05,4.13,41300,0.0,1.0
2025-11-21,4.07,4.0944,4.0201,4.07,60341,4.07,4.0944,4.0201,4.07,60341,0.0,1.0
2025-11-24,4.13,4.14,4.1,4.1,50131,4.13,4.14,4.1,4.1,50131,0.0,1.0
2025-11-25,4.14,4.16,4.11,4.16,30983,4.14,4.16,4.11,4.16,30983,0.0,1.0
2025-11-26,4.19,4.195,4.15,4.15,18875,4.19,4.195,4.15,4.15,18875,0.0,1.0