date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-05-09,4.093,4.187,4.0,4.093,37300,3.97915326666869,4.07053865808498,3.88874006026748,3.97915326666869,38367.1826061158,0.0,1.0
1997-05-12,4.375,4.875,4.125,4.375,292800,4.25330944091755,4.73940194845099,4.01026318715083,4.25330944091755,301177.24040404,0.0,1.0
1997-05-13,4.625,4.687,4.25,4.625,123400,4.49635569468427,4.55663116561842,4.13178631403419,4.49635569468427,126930.571946238,0.0,1.0
1997-05-14,4.687,4.75,4.437,4.687,30600,4.55663116561842,4.61787882156763,4.3135849118517,4.55663116561842,31475.4902881271,0.0,1.0
1997-05-15,4.812,4.812,4.656,4.812,15200,4.67815429250177,4.67815429250177,4.52649343015134,4.67815429250177,15634.8840646906,0.0,1.0
1997-05-16,4.562,4.812,4.562,4.562,16500,4.43510803873506,4.67815429250177,4.43510803873506,4.43510803873506,16972.0780965391,0.0,1.0
1997-05-19,4.562,4.656,4.437,4.562,36400,4.43510803873506,4.52649343015134,4.3135849118517,4.43510803873506,37441.4328917591,0.0,1.0
1997-05-20,4.5,4.593,4.5,4.5,13900,4.37483256780091,4.46524577420213,4.37483256780091,4.37483256780091,14297.6900328421,0.0,1.0
1997-05-21,4.437,4.593,4.437,4.437,59600,4.3135849118517,4.46524577420213,4.3135849118517,4.3135849118517,61305.2033062869,0.0,1.0
1997-05-22,4.562,4.562,4.437,4.562,10300,4.43510803873506,4.43510803873506,4.3135849118517,4.43510803873506,10594.6911754153,0.0,1.0
1997-05-23,4.562,4.562,4.5,4.562,10400,4.43510803873506,4.43510803873506,4.37483256780091,4.43510803873506,10697.5522547883,0.0,1.0
1997-05-27,4.531,4.593,4.5,4.531,36100,4.40497030326798,4.46524577420213,4.37483256780091,4.40497030326798,37132.8496536402,0.0,1.0
1997-05-28,4.5,4.5,4.5,4.5,29300,4.37483256780091,4.37483256780091,4.37483256780091,4.37483256780091,30138.2962562786,0.0,1.0
1997-05-29,4.437,4.625,4.437,4.437,20500,4.3135849118517,4.49635569468427,4.3135849118517,4.3135849118517,21086.5212714577,0.0,1.0
1997-05-30,4.531,4.625,4.406,4.531,32100,4.40497030326798,4.49635569468427,4.28344717638462,4.40497030326798,33018.4064787217,0.0,1.0
1997-06-02,5.25,5.5,4.5,4.55,304300,5.10397132910106,5.34701758286778,4.37483256780091,4.42344181855425,313006.264531931,0.0,1.0
1997-06-03,5.75,5.875,5.375,5.75,132400,5.5900638366345,5.71158696351786,5.22549445598442,5.5900638366345,136188.069089805,0.0,1.0
1997-06-04,6.063,6.25,5.813,6.063,228800,5.89435774635043,6.07615634416793,5.65131149258371,5.89435774635043,235346.149605343,0.0,1.0
1997-06-05,6.0,6.313,5.938,6.0,152200,5.83311009040121,6.13740400011714,5.77283461946707,5.83311009040121,156554.562805652,0.0,1.0
1997-06-06,6.75,6.75,6.0,6.75,322800,6.56224885170137,6.56224885170137,5.83311009040121,6.56224885170137,332035.56421593,0.0,1.0
1997-06-09,6.375,6.875,6.063,6.375,230600,6.19767947105129,6.68377197858472,5.89435774635043,6.19767947105129,237197.649034056,0.0,1.0
1997-06-10,6.0,6.37,5.84,6.0,149200,5.83311009040121,6.19281854597596,5.67756048799051,5.83311009040121,153468.730424463,0.0,1.0
1997-06-11,5.46,6.0,5.37,5.46,94900,5.3081301822651,5.83311009040121,5.22063353090909,5.3081301822651,97615.1643249435,0.0,1.0
1997-06-12,5.5,5.64,5.39,5.61,93100,5.34701758286778,5.48312348497714,5.24007723121042,5.45395793452514,95763.66489623,0.0,1.0
1997-06-13,5.62,5.75,5.56,5.62,12500,5.4636797846758,5.5900638366345,5.40534868377179,5.4636797846758,12857.6349216206,0.0,1.0
1997-06-16,5.43,5.68,5.43,5.43,16500,5.2789646318131,5.52201088557982,5.2789646318131,5.2789646318131,16972.0780965392,0.0,1.0
1997-06-17,5.37,5.5,5.25,5.37,23600,5.22063353090909,5.34701758286778,5.10397132910106,5.22063353090909,24275.2147320196,0.0,1.0
1997-06-18,5.25,5.37,5.12,5.25,16300,5.10397132910106,5.22063353090909,4.97758727714237,5.10397132910106,16766.3559377932,0.0,1.0
1997-06-19,5.28,5.37,5.12,5.28,34600,5.13313687955307,5.22063353090909,4.97758727714237,5.13313687955307,35589.9334630457,0.0,1.0
1997-06-20,5.5,5.62,5.28,5.5,13300,5.34701758286778,5.4636797846758,5.13313687955307,5.34701758286778,13680.5235566043,0.0,1.0
1997-06-23,5.75,5.9,5.5,5.75,22000,5.5900638366345,5.73589158889453,5.34701758286778,5.5900638366345,22629.4374620522,0.0,1.0
1997-06-24,6.0,6.0,5.75,6.0,17800,5.83311009040121,5.83311009040121,5.5900638366345,5.83311009040121,18309.2721283877,0.0,1.0
1997-06-25,5.62,6.0,5.43,5.62,44300,5.4636797846758,5.83311009040121,5.2789646318131,5.4636797846758,45567.4581622233,0.0,1.0
1997-06-26,5.68,5.68,5.56,5.68,5900,5.52201088557982,5.52201088557982,5.40534868377179,5.52201088557982,6068.80368300491,0.0,1.0
1997-06-27,5.53,5.71,5.5,5.53,2900,5.37618313331979,5.55117643603182,5.34701758286778,5.37618313331979,2982.97130181597,0.0,1.0
1997-06-30,6.031,6.125,5.719,6.031,61400,5.86324782586829,5.95463321728457,5.55992610116742,5.86324782586829,63156.7027350002,0.0,1.0
1997-07-01,6.125,6.125,5.875,6.125,31800,5.95463321728457,5.95463321728457,5.71158696351786,5.95463321728457,32709.8232406028,0.0,1.0
1997-07-02,6.062,6.437,6.0,6.062,154200,5.89338556133536,6.25795494198544,5.83311009040121,5.89338556133536,158611.784393111,0.0,1.0
1997-07-03,6.06,6.19,6.06,6.06,26800,5.89144119130523,6.01782524326392,5.89144119130523,5.89144119130523,27566.7692719545,0.0,1.0
1997-07-07,6.45,6.5,6.25,6.38,103000,6.2705933471813,6.31920259793465,6.07615634416793,6.20254039612662,105946.911754154,0.0,1.0
1997-07-08,6.3,6.75,6.3,6.45,107900,6.12476559492127,6.56224885170137,6.12476559492127,6.2705933471813,110987.104643429,0.0,1.0
1997-07-09,6.67,6.75,6.5,6.5,58000,6.48447405049602,6.56224885170137,6.31920259793465,6.31920259793465,59659.4260363194,0.0,1.0
1997-07-10,6.62,6.67,6.42,6.67,44200,6.43586479974267,6.48447405049602,6.2414277967293,6.48447405049602,45464.5970828504,0.0,1.0
1997-07-11,6.531,6.687,6.437,6.531,37100,6.34934033340172,6.50100119575215,6.25795494198544,6.34934033340172,38161.4604473699,0.0,1.0
1997-07-14,6.5,6.75,6.5,6.5,37800,6.31920259793465,6.56224885170137,6.31920259793465,6.31920259793465,38881.4880029806,0.0,1.0
1997-07-15,6.562,6.687,6.437,6.562,32700,6.37947806886879,6.50100119575215,6.25795494198544,6.37947806886879,33635.5729549594,0.0,1.0
1997-07-16,6.375,6.562,6.375,6.375,28600,6.19767947105129,6.37947806886879,6.19767947105129,6.19767947105129,29418.2687006679,0.0,1.0
1997-07-17,6.125,6.468,6.062,6.125,57700,5.95463321728457,6.28809267745251,5.89338556133536,5.95463321728457,59350.8427982006,0.0,1.0
1997-07-18,6.125,6.125,5.875,6.125,16900,5.95463321728457,5.95463321728457,5.71158696351786,5.95463321728457,17383.522414031,0.0,1.0
1997-07-21,5.687,6.063,5.687,5.687,25400,5.52881618068528,5.89435774635043,5.52881618068528,5.52881618068528,26126.714160733,0.0,1.0
1997-07-22,5.75,6.0,5.687,5.75,17100,5.5900638366345,5.83311009040121,5.52881618068528,5.5900638366345,17589.2445727769,0.0,1.0
1997-07-23,5.75,6.0,5.75,5.75,3700,5.5900638366345,5.83311009040121,5.5900638366345,5.5900638366345,3805.85993679969,0.0,1.0
1997-07-24,6.125,6.312,5.75,6.125,38100,5.95463321728457,6.13643181510208,5.5900638366345,5.95463321728457,39190.0712410995,0.0,1.0
1997-07-25,6.187,6.25,6.0,6.187,11100,6.01490868821872,6.07615634416793,5.83311009040121,6.01490868821872,11417.5798103991,0.0,1.0
1997-07-28,5.75,6.187,5.75,5.75,29700,5.5900638366345,6.01490868821872,5.5900638366345,5.5900638366345,30549.7405737705,0.0,1.0
1997-07-29,5.687,5.937,5.687,5.687,9800,5.52881618068528,5.771862434452,5.52881618068528,5.52881618068528,10080.3857785505,0.0,1.0
1997-07-30,5.562,5.875,5.562,5.562,20800,5.40729305380193,5.71158696351786,5.40729305380193,5.40729305380193,21395.1045095766,0.0,1.0
1997-07-31,5.531,5.687,5.5,5.5,4300,5.37715531833485,5.52881618068528,5.34701758286778,5.34701758286778,4423.02641303748,0.0,1.0
1997-08-01,5.625,5.687,5.531,5.625,9700,5.46854070975114,5.52881618068528,5.37715531833485,5.46854070975114,9977.52469917756,0.0,1.0
1997-08-04,5.937,5.937,5.562,5.937,22800,5.771862434452,5.771862434452,5.40729305380193,5.771862434452,23452.3260970359,0.0,1.0
1997-08-05,5.75,6.0,5.75,5.75,22300,5.5900638366345,5.83311009040121,5.5900638366345,5.5900638366345,22938.0207001711,0.0,1.0
1997-08-06,5.75,5.875,5.75,5.75,26200,5.5900638366345,5.71158696351786,5.5900638366345,5.5900638366345,26949.6027957167,0.0,1.0
1997-08-07,5.687,5.875,5.687,5.687,11300,5.52881618068528,5.71158696351786,5.52881618068528,5.52881618068528,11623.301969145,0.0,1.0
1997-08-08,5.375,5.812,5.25,5.375,53700,5.22549445598442,5.65033930756864,5.10397132910106,5.22549445598442,55236.399623282,0.0,1.0
1997-08-11,5.437,5.437,5.25,5.437,25100,5.28576992691857,5.28576992691857,5.10397132910106,5.28576992691857,25818.1309226141,0.0,1.0
1997-08-12,5.125,5.437,5.125,5.125,22200,4.9824482022177,5.28576992691857,4.9824482022177,4.9824482022177,22835.1596207982,0.0,1.0
1997-08-13,5.187,5.437,5.062,5.187,28100,5.04272367315185,5.28576992691857,4.92120054626849,5.04272367315185,28903.963303803,0.0,1.0
1997-08-14,5.062,5.25,5.062,5.062,15100,4.92120054626849,5.10397132910106,4.92120054626849,4.92120054626849,15532.0229853177,0.0,1.0
1997-08-15,5.25,5.38,5.05,5.05,35900,5.10397132910106,5.23035538105975,4.90953432608769,4.90953432608769,36927.1274948943,0.0,1.0
1997-08-18,5.562,5.562,5.25,5.562,17400,5.40729305380193,5.40729305380193,5.10397132910106,5.40729305380193,17897.8278108958,0.0,1.0
1997-08-19,5.562,5.562,5.312,5.562,10900,5.40729305380193,5.40729305380193,5.16424680003521,5.40729305380193,11211.8576516531,0.0,1.0
1997-08-20,5.562,5.562,5.312,5.562,9400,5.40729305380193,5.40729305380193,5.16424680003521,5.40729305380193,9668.94146105866,0.0,1.0
1997-08-21,5.75,5.812,5.5,5.75,22200,5.5900638366345,5.65033930756864,5.34701758286778,5.5900638366345,22835.1596207981,0.0,1.0
1997-08-22,5.5,5.812,5.5,5.5,19800,5.34701758286778,5.65033930756864,5.34701758286778,5.34701758286778,20366.493715847,0.0,1.0
1997-08-25,5.562,5.812,5.562,5.562,5000,5.40729305380193,5.65033930756864,5.40729305380193,5.40729305380193,5143.05396864823,0.0,1.0
1997-08-26,5.812,6.125,5.625,5.812,68100,5.65033930756864,5.95463321728457,5.46854070975114,5.65033930756864,70048.3950529889,0.0,1.0
1997-08-27,5.875,6.0,5.812,5.875,13200,5.71158696351786,5.83311009040121,5.65033930756864,5.71158696351786,13577.6624772313,0.0,1.0
1997-08-28,5.937,5.937,5.812,5.937,7900,5.771862434452,5.771862434452,5.65033930756864,5.771862434452,8126.02527046421,0.0,1.0
1997-08-29,5.812,5.968,5.812,5.812,8800,5.65033930756864,5.80200016991907,5.65033930756864,5.65033930756864,9051.77498482089,0.0,1.0
1997-09-02,5.92,6.05,5.8,5.95,33300,5.75533528919586,5.88171934115456,5.63867308738784,5.78450083964787,34252.7394311972,0.0,1.0
1997-09-03,5.75,5.92,5.75,5.92,18500,5.5900638366345,5.75533528919586,5.5900638366345,5.75533528919586,19029.2996839984,0.0,1.0
1997-09-04,5.75,5.83,5.75,5.83,7500,5.5900638366345,5.66783863783985,5.5900638366345,5.66783863783985,7714.58095297234,0.0,1.0
1997-09-05,5.83,5.88,5.62,5.83,18100,5.66783863783985,5.71644788859319,5.4636797846758,5.66783863783985,18617.8553665066,0.0,1.0
1997-09-08,5.625,5.843,5.562,5.625,5100,5.46854070975114,5.68047704303572,5.40729305380193,5.46854070975114,5245.91504802119,0.0,1.0
1997-09-09,5.8,5.83,5.62,5.8,29900,5.63867308738784,5.66783863783985,5.4636797846758,5.63867308738784,30755.4627325164,0.0,1.0
1997-09-10,5.593,5.75,5.593,5.593,7700,5.437430789269,5.5900638366345,5.437430789269,5.437430789269,7920.30311171827,0.0,1.0
1997-09-11,5.562,5.75,5.375,5.562,30800,5.40729305380193,5.5900638366345,5.22549445598442,5.40729305380193,31681.2124468731,0.0,1.0
1997-09-12,5.562,5.562,5.375,5.562,9900,5.40729305380193,5.40729305380193,5.22549445598442,5.40729305380193,10183.2468579235,0.0,1.0
1997-09-15,5.375,5.5,5.375,5.375,5400,5.22549445598442,5.34701758286778,5.22549445598442,5.22549445598442,5554.49828614009,0.0,1.0
1997-09-16,5.375,5.562,5.375,5.375,4400,5.22549445598442,5.40729305380193,5.22549445598442,5.22549445598442,4525.88749241044,0.0,1.0
1997-09-17,5.5,5.5,5.375,5.5,51100,5.34701758286778,5.34701758286778,5.22549445598442,5.34701758286778,52562.0115595849,0.0,1.0
1997-09-18,5.406,5.5,5.312,5.406,53800,5.25563219145149,5.34701758286778,5.16424680003521,5.25563219145149,55339.260702655,0.0,1.0
1997-09-19,5.187,5.312,5.062,5.187,36200,5.04272367315185,5.16424680003521,4.92120054626849,5.04272367315185,37235.7107330132,0.0,1.0
1997-09-22,5.187,5.187,5.0,5.187,4100,5.04272367315185,5.04272367315185,4.86092507533434,5.04272367315185,4217.30425429155,0.0,1.0
1997-09-23,5.437,5.437,5.0,5.437,26000,5.28576992691857,5.28576992691857,4.86092507533434,5.28576992691857,26743.8806369708,0.0,1.0
1997-09-24,5.125,5.312,5.125,5.125,10100,4.9824482022177,5.16424680003521,4.9824482022177,4.9824482022177,10388.9690166694,0.0,1.0
1997-09-25,5.312,5.312,5.187,5.312,4400,5.16424680003521,5.16424680003521,5.04272367315185,5.16424680003521,4525.88749241044,0.0,1.0
1997-09-26,5.5,5.75,5.187,5.5,22100,5.34701758286778,5.5900638366345,5.04272367315185,5.34701758286778,22732.2985414252,0.0,1.0
1997-09-29,5.437,5.625,5.437,5.437,7200,5.28576992691857,5.46854070975114,5.28576992691857,5.28576992691857,7405.99771485345,0.0,1.0
1997-09-30,5.437,5.562,5.437,5.437,5500,5.28576992691857,5.40729305380193,5.28576992691857,5.28576992691857,5657.35936551305,0.0,1.0
1997-10-01,5.437,5.562,5.437,5.437,19200,5.28576992691857,5.40729305380193,5.28576992691857,5.28576992691857,19749.3272396092,0.0,1.0
1997-10-02,5.5,5.5,5.38,5.5,21400,5.34701758286778,5.34701758286778,5.23035538105975,5.34701758286778,22012.2709858144,0.0,1.0
1997-10-03,5.562,5.562,5.375,5.562,21700,5.40729305380193,5.40729305380193,5.22549445598442,5.40729305380193,22320.8542239333,0.0,1.0
1997-10-06,5.562,5.812,5.375,5.562,109800,5.40729305380193,5.65033930756864,5.22549445598442,5.40729305380193,112941.465151515,0.0,1.0
1997-10-07,5.375,5.687,5.375,5.375,7800,5.22549445598442,5.52881618068528,5.22549445598442,5.22549445598442,8023.16419109124,0.0,1.0
1997-10-08,5.375,5.562,5.375,5.375,4700,5.22549445598442,5.40729305380193,5.22549445598442,5.22549445598442,4834.47073052934,0.0,1.0
1997-10-09,5.375,5.5,5.25,5.375,13400,5.22549445598442,5.34701758286778,5.10397132910106,5.22549445598442,13783.3846359773,0.0,1.0
1997-10-10,5.375,5.437,5.312,5.375,5900,5.22549445598442,5.28576992691857,5.16424680003521,5.22549445598442,6068.80368300491,0.0,1.0
1997-10-13,5.485,5.5,5.25,5.485,53200,5.33243480764178,5.34701758286778,5.10397132910106,5.33243480764178,54722.0942264171,0.0,1.0
1997-10-14,5.437,5.5,5.25,5.437,95100,5.28576992691857,5.34701758286778,5.10397132910106,5.28576992691857,97820.8864836893,0.0,1.0
1997-10-15,5.5,5.562,5.375,5.5,119300,5.34701758286778,5.40729305380193,5.22549445598442,5.34701758286778,122713.267691947,0.0,1.0
1997-10-16,5.062,5.5,5.062,5.062,45600,4.92120054626849,5.34701758286778,4.92120054626849,4.92120054626849,46904.6521940719,0.0,1.0
1997-10-17,5.12,5.17,5.0,5.12,18100,4.97758727714237,5.02619652789571,4.86092507533434,4.97758727714237,18617.8553665066,0.0,1.0
1997-10-20,5.02,5.12,4.77,5.02,26600,4.88036877563568,4.97758727714237,4.63732252186897,4.88036877563568,27361.0471132086,0.0,1.0
1997-10-21,5.12,5.38,5.12,5.12,31200,4.97758727714237,5.23035538105975,4.97758727714237,4.97758727714237,32092.656764365,0.0,1.0
1997-10-22,5.08,5.17,5.05,5.08,18500,4.93869987653969,5.02619652789571,4.90953432608769,4.93869987653969,19029.2996839985,0.0,1.0
1997-10-23,5.14,5.14,5.05,5.14,8000,4.99703097744371,4.99703097744371,4.90953432608769,4.99703097744371,8228.88634983716,0.0,1.0
1997-10-24,5.14,5.25,5.12,5.14,116700,4.99703097744371,5.10397132910106,4.97758727714237,4.99703097744371,120038.87962825,0.0,1.0
1997-10-27,5.11,5.19,4.88,5.11,79400,4.9678654269917,5.04564022819705,4.74426287352632,4.9678654269917,81671.6970221339,0.0,1.0
1997-10-28,4.781,4.843,4.562,4.812,38900,4.6480165570347,4.70829202796885,4.43510803873506,4.67815429250177,40012.9598760832,0.0,1.0
1997-10-29,5.0,5.0,4.67,5.0,33700,4.86092507533434,4.86092507533434,4.54010402036228,4.86092507533434,34664.1837486891,0.0,1.0
1997-10-30,5.0,5.0,4.875,5.0,3800,4.86092507533434,4.86092507533434,4.73940194845099,4.86092507533434,3908.72101617266,0.0,1.0
1997-10-31,5.187,5.312,5.0,5.187,26700,5.04272367315185,5.16424680003521,4.86092507533434,5.04272367315185,27463.9081925815,0.0,1.0
1997-11-03,5.172,5.313,5.125,5.172,26200,5.02814089792585,5.16521898505027,4.9824482022177,5.02814089792585,26949.6027957167,0.0,1.0
1997-11-04,5.125,5.375,5.125,5.125,8100,4.9824482022177,5.22549445598442,4.9824482022177,4.9824482022177,8331.74742921014,0.0,1.0
1997-11-05,5.25,5.31,5.17,5.25,51500,5.10397132910106,5.16230243000507,5.02619652789571,5.10397132910106,52973.4558770768,0.0,1.0
1997-11-06,5.375,5.375,5.187,5.375,65900,5.22549445598442,5.22549445598442,5.04272367315185,5.22549445598442,67785.4513067837,0.0,1.0
1997-11-07,5.406,5.5,5.312,5.406,49500,5.25563219145149,5.34701758286778,5.16424680003521,5.25563219145149,50916.2342896175,0.0,1.0
1997-11-10,6.062,6.062,5.406,6.062,107100,5.89338556133536,5.89338556133536,5.25563219145149,5.89338556133536,110164.216008445,0.0,1.0
1997-11-11,6.062,6.375,6.0,6.062,111600,5.89338556133536,6.19767947105129,5.83311009040121,5.89338556133536,114792.964580228,0.0,1.0
1997-11-12,5.656,6.25,5.656,5.656,200300,5.49867844521821,6.07615634416793,5.49867844521821,5.49867844521821,206030.741984048,0.0,1.0
1997-11-13,5.36,5.78,5.31,5.36,47200,5.21091168075842,5.6192293870865,5.16230243000507,5.21091168075842,48550.4294640393,0.0,1.0
1997-11-14,5.156,5.5,5.156,5.156,13500,5.01258593768478,5.34701758286778,5.01258593768478,5.01258593768478,13886.2457153502,0.0,1.0
1997-11-17,5.343,5.375,5.125,5.343,9300,5.19438453550228,5.22549445598442,4.9824482022177,5.19438453550228,9566.08038168571,0.0,1.0
1997-11-18,5.437,5.625,5.062,5.437,37400,5.28576992691857,5.46854070975114,4.92120054626849,5.28576992691857,38470.0436854887,0.0,1.0
1997-11-19,5.5,5.5,5.125,5.5,15700,5.34701758286778,5.34701758286778,4.9824482022177,5.34701758286778,16149.1894615554,0.0,1.0
1997-11-20,5.125,5.5,5.125,5.125,6800,4.9824482022177,5.34701758286778,4.9824482022177,4.9824482022177,6994.5533973616,0.0,1.0
1997-11-21,5.218,5.312,5.0,5.218,16400,5.07286140861892,5.16424680003521,4.86092507533434,5.07286140861892,16869.2170171662,0.0,1.0
1997-11-24,5.125,5.218,5.031,5.125,6000,4.9824482022177,5.07286140861892,4.89106281080142,4.9824482022177,6171.66476237788,0.0,1.0
1997-11-25,4.875,5.187,4.843,4.875,27000,4.73940194845099,5.04272367315185,4.70829202796885,4.73940194845099,27772.4914307004,0.0,1.0
1997-11-26,5.062,5.062,4.75,5.062,16100,4.92120054626849,4.92120054626849,4.61787882156763,4.92120054626849,16560.6337790473,0.0,1.0
1997-11-28,5.0,5.062,4.937,5.0,6300,4.86092507533434,4.92120054626849,4.79967741938513,4.86092507533434,6480.24800049678,0.0,1.0
1997-12-01,4.687,5.062,4.687,4.687,22100,4.55663116561842,4.92120054626849,4.55663116561842,4.55663116561842,22732.2985414252,0.0,1.0
1997-12-02,4.75,4.937,4.625,4.75,64100,4.61787882156763,4.79967741938513,4.49635569468427,4.61787882156763,65933.9518780703,0.0,1.0
1997-12-03,5.187,5.25,4.937,5.187,23700,5.04272367315185,5.10397132910106,4.79967741938513,5.04272367315185,24378.0758113926,0.0,1.0
1997-12-04,5.187,5.25,5.187,5.187,10800,5.04272367315185,5.10397132910106,5.04272367315185,5.04272367315185,11108.9965722802,0.0,1.0
1997-12-05,5.187,5.312,4.937,5.187,51400,5.04272367315185,5.16424680003521,4.79967741938513,5.04272367315185,52870.5947977038,0.0,1.0
1997-12-08,5.187,5.187,5.187,5.187,300,5.04272367315185,5.04272367315185,5.04272367315185,5.04272367315185,308.583238118894,0.0,1.0
1997-12-09,4.875,5.187,4.875,4.875,20600,4.73940194845099,5.04272367315185,4.73940194845099,4.73940194845099,21189.3823508307,0.0,1.0
1997-12-10,4.687,5.0,4.312,4.687,34700,4.55663116561842,4.86092507533434,4.19206178496834,4.55663116561842,35692.7945424187,0.0,1.0
1997-12-11,4.625,4.687,4.375,4.625,12000,4.49635569468427,4.55663116561842,4.25330944091755,4.49635569468427,12343.3295247557,0.0,1.0
1997-12-12,4.5,4.5,4.437,4.5,10900,4.37483256780091,4.37483256780091,4.3135849118517,4.37483256780091,11211.8576516531,0.0,1.0
1997-12-15,4.75,4.75,4.437,4.75,16000,4.61787882156763,4.61787882156763,4.3135849118517,4.61787882156763,16457.7726996743,0.0,1.0
1997-12-16,4.562,4.812,4.562,4.562,16400,4.43510803873506,4.67815429250177,4.43510803873506,4.43510803873506,16869.2170171662,0.0,1.0
1997-12-17,4.375,4.812,4.375,4.375,39200,4.25330944091755,4.67815429250177,4.25330944091755,4.25330944091755,40321.5431142021,0.0,1.0
1997-12-18,4.125,4.375,4.125,4.125,8500,4.01026318715083,4.25330944091755,4.01026318715083,4.01026318715083,8743.191746702,0.0,1.0
1997-12-19,4.125,4.5,4.125,4.125,31700,4.01026318715083,4.37483256780091,4.01026318715083,4.01026318715083,32606.9621612298,0.0,1.0
1997-12-22,4.187,4.5,4.125,4.187,3000,4.07053865808498,4.37483256780091,4.01026318715083,4.07053865808498,3085.83238118894,0.0,1.0
1997-12-23,4.187,4.375,4.187,4.187,18400,4.07053865808498,4.25330944091755,4.07053865808498,4.07053865808498,18926.4386046255,0.0,1.0
1997-12-24,4.125,4.375,3.875,4.125,44400,4.01026318715083,4.25330944091755,3.76721693338412,4.01026318715083,45670.3192415963,0.0,1.0
1997-12-26,3.875,4.125,3.75,3.875,17700,3.76721693338412,4.01026318715083,3.64569380650076,3.76721693338412,18206.4110490147,0.0,1.0
1997-12-29,3.656,3.968,3.656,3.968,17400,3.55430841508447,3.85763013978534,3.55430841508447,3.85763013978534,17897.8278108959,0.0,1.0
1997-12-30,3.75,3.906,3.593,3.75,52900,3.64569380650076,3.79735466885119,3.49306075913526,3.64569380650076,54413.5109882983,0.0,1.0
1997-12-31,3.562,3.687,3.437,3.562,79000,3.46292302366819,3.58444615055155,3.34139989678483,3.46292302366819,81260.252704642,0.0,1.0
1998-01-02,3.75,3.75,3.5,3.75,8900,3.64569380650076,3.64569380650076,3.40264755273404,3.64569380650076,9154.63606419385,0.0,1.0
1998-01-05,3.875,3.875,3.75,3.875,8300,3.76721693338412,3.76721693338412,3.64569380650076,3.76721693338412,8537.46958795606,0.0,1.0
1998-01-06,3.875,4.0,3.718,3.875,23300,3.76721693338412,3.88874006026748,3.61458388601862,3.76721693338412,23966.6314939007,0.0,1.0
1998-01-07,3.875,3.937,3.781,3.875,12600,3.76721693338412,3.82749240431826,3.67583154196783,3.76721693338412,12960.4960009935,0.0,1.0
1998-01-08,3.812,3.875,3.781,3.812,24300,3.7059692774349,3.76721693338412,3.67583154196783,3.7059692774349,24995.2422876304,0.0,1.0
1998-01-09,3.71,3.94,3.63,3.71,74800,3.60680640589808,3.83040895936346,3.52903160469273,3.60680640589808,76940.0873709776,0.0,1.0
1998-01-12,3.71,3.71,3.56,3.71,4200,3.60680640589808,3.60680640589808,3.46097865363805,3.60680640589808,4320.16533366452,0.0,1.0
1998-01-13,3.625,3.687,3.562,3.625,10900,3.5241706796174,3.58444615055155,3.46292302366819,3.5241706796174,11211.8576516531,0.0,1.0
1998-01-14,3.5,3.625,3.312,3.5,83300,3.40264755273404,3.5241706796174,3.21987676990147,3.40264755273404,85683.2791176796,0.0,1.0
1998-01-15,3.531,3.531,3.375,3.531,48400,3.43278528820111,3.43278528820111,3.28112442585068,3.43278528820111,49784.7624165149,0.0,1.0
1998-01-16,3.625,3.625,3.625,3.625,72600,3.5241706796174,3.5241706796174,3.5241706796174,3.5241706796174,74677.1436247723,0.0,1.0
1998-01-20,3.656,3.875,3.531,3.656,164000,3.55430841508447,3.76721693338412,3.43278528820111,3.55430841508447,168692.170171662,0.0,1.0
1998-01-21,3.75,3.75,3.625,3.75,132500,3.64569380650076,3.64569380650076,3.5241706796174,3.64569380650076,136290.930169178,0.0,1.0
1998-01-22,3.687,3.75,3.687,3.687,151400,3.58444615055155,3.64569380650076,3.58444615055155,3.58444615055155,155731.674170668,0.0,1.0
1998-01-23,3.687,3.875,3.687,3.687,116300,3.58444615055155,3.76721693338412,3.58444615055155,3.58444615055155,119627.435310758,0.0,1.0
1998-01-26,3.812,3.812,3.625,3.812,50200,3.7059692774349,3.7059692774349,3.5241706796174,3.7059692774349,51636.2618452283,0.0,1.0
1998-01-27,3.687,3.812,3.625,3.687,7600,3.58444615055155,3.7059692774349,3.5241706796174,3.58444615055155,7817.4420323453,0.0,1.0
1998-01-28,3.812,3.812,3.687,3.812,4600,3.7059692774349,3.7059692774349,3.58444615055155,3.7059692774349,4731.60965115638,0.0,1.0
1998-01-29,3.687,3.875,3.687,3.687,7900,3.58444615055155,3.76721693338412,3.58444615055155,3.58444615055155,8126.02527046419,0.0,1.0
1998-01-30,3.625,3.906,3.625,3.625,7600,3.5241706796174,3.79735466885119,3.5241706796174,3.5241706796174,7817.44203234531,0.0,1.0
1998-02-02,3.718,3.718,3.312,3.718,108800,3.61458388601862,3.61458388601862,3.21987676990147,3.61458388601862,111912.854357785,0.0,1.0
1998-02-03,3.812,3.875,3.625,3.812,47300,3.7059692774349,3.76721693338412,3.5241706796174,3.7059692774349,48653.2905434123,0.0,1.0
1998-02-04,4.312,4.5,3.875,4.312,143600,4.19206178496834,4.37483256780091,3.76721693338412,4.19206178496834,147708.509979577,0.0,1.0
1998-02-05,4.437,4.562,4.281,4.437,36900,4.3135849118517,4.43510803873506,4.16192404950127,4.3135849118517,37955.7382886239,0.0,1.0
1998-02-06,4.75,5.375,4.687,4.75,148700,4.61787882156763,5.22549445598442,4.55663116561842,4.61787882156763,152954.425027598,0.0,1.0
1998-02-09,4.687,4.812,4.625,4.687,22200,4.55663116561842,4.67815429250177,4.49635569468427,4.55663116561842,22835.1596207981,0.0,1.0
1998-02-10,4.375,4.687,4.25,4.375,50400,4.25330944091755,4.55663116561842,4.13178631403419,4.25330944091755,51841.9840039742,0.0,1.0
1998-02-11,4.5,4.5,4.375,4.375,11600,4.37483256780091,4.37483256780091,4.25330944091755,4.25330944091755,11931.8852072639,0.0,1.0
1998-02-12,4.468,4.531,4.25,4.468,2600,4.34372264731877,4.40497030326798,4.13178631403419,4.34372264731877,2674.38806369708,0.0,1.0
1998-02-13,4.187,4.531,4.0,4.187,29800,4.07053865808498,4.40497030326798,3.88874006026748,4.07053865808498,30652.6016531435,0.0,1.0
1998-02-17,3.875,4.062,3.875,3.875,7400,3.76721693338412,3.94901553120162,3.76721693338412,3.76721693338412,7611.71987359938,0.0,1.0
1998-02-18,4.25,4.375,4.062,4.25,19700,4.13178631403419,4.25330944091755,3.94901553120162,4.13178631403419,20263.632636474,0.0,1.0
1998-02-19,4.062,4.25,3.812,4.062,25500,3.94901553120162,4.13178631403419,3.7059692774349,3.94901553120162,26229.575240106,0.0,1.0
1998-02-20,4.437,4.437,4.0,4.437,22900,4.3135849118517,4.3135849118517,3.88874006026748,4.3135849118517,23555.1871764089,0.0,1.0
1998-02-23,4.437,4.5,4.25,4.437,87400,4.3135849118517,4.37483256780091,4.13178631403419,4.3135849118517,89900.583371971,0.0,1.0
1998-02-24,4.406,4.5,4.312,4.406,17800,4.28344717638462,4.37483256780091,4.19206178496834,4.28344717638462,18309.2721283877,0.0,1.0
1998-02-25,4.531,4.593,4.406,4.531,50500,4.40497030326798,4.46524577420213,4.28344717638462,4.40497030326798,51944.8450833472,0.0,1.0
1998-02-26,4.625,4.687,4.437,4.625,75600,4.49635569468427,4.55663116561842,4.3135849118517,4.49635569468427,77762.9760059612,0.0,1.0
1998-02-27,4.718,4.75,4.687,4.718,27600,4.58676890108549,4.61787882156763,4.55663116561842,4.58676890108549,28389.6579069382,0.0,1.0
1998-03-02,4.562,4.718,4.375,4.562,34300,4.43510803873506,4.58676890108549,4.25330944091755,4.43510803873506,35281.3502249268,0.0,1.0
1998-03-03,4.312,4.625,4.312,4.312,20500,4.19206178496834,4.49635569468427,4.19206178496834,4.19206178496834,21086.5212714577,0.0,1.0
1998-03-04,4.312,4.5,4.312,4.312,18800,4.19206178496834,4.37483256780091,4.19206178496834,4.19206178496834,19337.8829221173,0.0,1.0
1998-03-05,4.312,4.5,4.156,4.312,31300,4.19206178496834,4.37483256780091,4.04040092261791,4.19206178496834,32195.5178437379,0.0,1.0
1998-03-06,4.25,4.437,4.25,4.25,37500,4.13178631403419,4.3135849118517,4.13178631403419,4.13178631403419,38572.9047648618,0.0,1.0
1998-03-09,4.281,4.437,4.187,4.281,30800,4.16192404950127,4.3135849118517,4.07053865808498,4.16192404950127,31681.2124468731,0.0,1.0
1998-03-10,4.312,4.375,4.187,4.312,22600,4.19206178496834,4.25330944091755,4.07053865808498,4.19206178496834,23246.60393829,0.0,1.0
1998-03-11,4.0,4.312,4.0,4.0,37100,3.88874006026748,4.19206178496834,3.88874006026748,3.88874006026748,38161.4604473698,0.0,1.0
1998-03-12,4.0,4.062,3.812,4.0,52100,3.88874006026748,3.94901553120162,3.7059692774349,3.88874006026748,53590.6223533145,0.0,1.0
1998-03-13,4.0,4.187,3.875,4.0,83400,3.88874006026748,4.07053865808498,3.76721693338412,3.88874006026748,85786.1401970524,0.0,1.0
1998-03-16,3.937,4.0,3.875,3.937,13200,3.82749240431826,3.88874006026748,3.76721693338412,3.82749240431826,13577.6624772313,0.0,1.0
1998-03-17,4.0,4.031,3.875,4.0,11600,3.88874006026748,3.91887779573455,3.76721693338412,3.88874006026748,11931.8852072639,0.0,1.0
1998-03-18,4.0,4.0,3.875,4.0,39600,3.88874006026748,3.88874006026748,3.76721693338412,3.88874006026748,40732.9874316939,0.0,1.0
1998-03-19,4.0,4.125,3.906,4.0,9800,3.88874006026748,4.01026318715083,3.79735466885119,3.88874006026748,10080.3857785505,0.0,1.0
1998-03-20,4.062,4.062,3.937,4.062,6900,3.94901553120162,3.94901553120162,3.82749240431826,3.94901553120162,7097.41447673456,0.0,1.0
1998-03-23,3.812,4.062,3.812,3.812,46600,3.7059692774349,3.94901553120162,3.7059692774349,3.7059692774349,47933.2629878016,0.0,1.0
1998-03-24,3.875,4.062,3.812,3.875,27100,3.76721693338412,3.94901553120162,3.7059692774349,3.76721693338412,27875.3525100734,0.0,1.0
1998-03-25,3.968,4.062,3.843,3.968,60200,3.85763013978534,3.94901553120162,3.73610701290198,3.85763013978534,61922.3697825246,0.0,1.0
1998-03-26,4.05,4.05,3.85,4.05,30800,3.93734931102082,3.93734931102082,3.74291230800745,3.93734931102082,31681.2124468731,0.0,1.0
1998-03-27,4.031,4.062,3.875,4.031,5400,3.91887779573455,3.94901553120162,3.76721693338412,3.91887779573455,5554.49828614009,0.0,1.0
1998-03-30,3.875,4.031,3.875,3.875,5100,3.76721693338412,3.91887779573455,3.76721693338412,3.76721693338412,5245.91504802119,0.0,1.0
1998-03-31,4.0,4.125,3.937,4.0,64300,3.88874006026748,4.01026318715083,3.82749240431826,3.88874006026748,66139.6740368162,0.0,1.0
1998-04-01,4.75,4.75,4.031,4.75,718800,4.61787882156763,4.61787882156763,3.91887779573455,4.61787882156763,739365.438532869,0.0,1.0
1998-04-02,5.25,5.5,4.75,5.25,361700,5.10397132910106,5.34701758286778,4.61787882156763,5.10397132910106,372048.524092013,0.0,1.0
1998-04-03,5.187,5.312,5.125,5.187,76200,5.04272367315185,5.16424680003521,4.9824482022177,5.04272367315185,78380.142482199,0.0,1.0
1998-04-06,6.25,6.25,5.25,6.25,289900,6.07615634416793,6.07615634416793,5.10397132910106,6.07615634416793,298194.269102224,0.0,1.0
1998-04-07,6.062,6.25,5.875,6.062,175900,5.89338556133536,6.07615634416793,5.71158696351786,5.89338556133536,180932.638617045,0.0,1.0
1998-04-08,7.25,7.25,5.968,7.25,275500,7.0483413592348,7.0483413592348,5.80200016991907,7.0483413592348,283382.273672518,0.0,1.0
1998-04-09,7.187,7.75,6.75,7.187,284000,6.98709370328559,7.53443386676823,6.56224885170137,6.98709370328559,292125.465419219,0.0,1.0
1998-04-13,6.843,7.562,6.625,6.843,184500,6.65266205810258,7.35166308393566,6.44072572481801,6.65266205810258,189778.69144312,0.0,1.0
1998-04-14,6.25,7.031,6.25,6.25,210300,6.07615634416793,6.83543284093516,6.07615634416793,6.07615634416793,216316.849921345,0.0,1.0
1998-04-15,6.5,6.75,6.375,6.5,101300,6.31920259793465,6.56224885170137,6.19767947105129,6.31920259793465,104198.273404813,0.0,1.0
1998-04-16,6.625,6.812,6.437,6.625,91300,6.44072572481801,6.62252432263551,6.25795494198544,6.44072572481801,93912.1654675166,0.0,1.0
1998-04-17,6.562,6.812,6.562,6.562,60700,6.37947806886879,6.62252432263551,6.37947806886879,6.37947806886879,62436.6751793896,0.0,1.0
1998-04-20,6.937,7.0,6.5,6.937,53300,6.74404744951887,6.80529510546808,6.31920259793465,6.74404744951887,54824.9553057901,0.0,1.0
1998-04-21,7.375,7.375,6.875,7.375,73700,7.16986448611816,7.16986448611816,6.68377197858472,7.16986448611816,75808.6154978749,0.0,1.0
1998-04-22,7.906,8.0,7.312,7.906,195800,7.68609472911867,7.77748012053495,7.10861683016895,7.68609472911867,201401.993412265,0.0,1.0
1998-04-23,7.656,8.312,7.656,7.656,137300,7.44304847535195,8.08080184523581,7.44304847535195,7.44304847535195,141228.26197908,0.0,1.0
1998-04-24,7.937,8.0,7.75,7.75,106300,7.71623246458574,7.77748012053495,7.53443386676823,7.53443386676823,109341.327373461,0.0,1.0
1998-04-27,8.031,8.062,7.6,7.937,294900,7.80761785600203,7.8377555914691,7.3886061145082,7.71623246458574,303337.323070872,0.0,1.0
1998-04-28,7.968,8.031,7.968,8.031,137500,7.74637020005281,7.80761785600203,7.74637020005281,7.80761785600203,141433.984137826,0.0,1.0
1998-04-29,9.812,10.0,7.968,7.968,381200,9.53907936783612,9.72185015066869,7.74637020005281,7.74637020005281,392106.434569741,0.0,1.0
1998-04-30,11.38,11.5,9.812,9.875,460700,11.063465471461,11.180127673269,9.53907936783612,9.60032702378533,473880.992671247,0.0,1.0
1998-05-01,10.5,13.25,10.25,11.75,415500,10.2079426582021,12.881451449636,9.96489640443541,11.4231739270357,427387.784794669,0.0,1.0
1998-05-04,10.5,11.0,10.0,11.0,140600,10.2079426582021,10.6940351657356,9.72185015066869,10.6940351657356,144622.677598389,0.0,1.0
1998-05-05,10.75,10.75,10.31,10.5,90800,10.4509889119688,10.4509889119688,10.0232275053394,10.2079426582021,93397.8600706522,0.0,1.0
1998-05-06,11.5,11.56,10.75,10.75,194600,11.180127673269,11.238458774173,10.4509889119688,10.4509889119688,200167.660459789,0.0,1.0
1998-05-07,11.25,11.5,11.13,11.5,98800,10.9370814195023,11.180127673269,10.8204192176943,11.180127673269,101626.746420489,0.0,1.0
1998-05-08,10.88,11.31,10.81,11.13,77500,10.5773729639275,10.9954125204063,10.5093200128729,10.8204192176943,79717.3365140478,0.0,1.0
1998-05-11,10.63,11.06,10.5,10.75,109100,10.3343267101608,10.7523662666396,10.2079426582021,10.4509889119688,112221.437595905,0.0,1.0
1998-05-12,9.5,10.63,9.5,10.63,174200,9.23575764313525,10.3343267101608,9.23575764313525,10.3343267101608,179184.000267704,0.0,1.0
1998-05-13,8.0,9.5,8.0,9.5,227000,7.77748012053495,9.23575764313525,7.77748012053495,9.23575764313525,233494.65017663,0.0,1.0
1998-05-14,8.875,9.25,7.0,8.0,301300,8.62814200871846,8.99271138936854,6.80529510546808,7.77748012053495,309920.432150743,0.0,1.0
1998-05-15,9.125,9.125,8.625,8.875,37600,8.87118826248518,8.87118826248518,8.38509575495175,8.62814200871846,38675.7658442347,0.0,1.0
1998-05-18,8.875,9.0,8.625,8.875,34000,8.62814200871846,8.74966513560182,8.38509575495175,8.62814200871846,34972.766986808,0.0,1.0
1998-05-19,8.687,9.062,8.625,8.625,51400,8.44537122588589,8.80994060653597,8.38509575495175,8.38509575495175,52870.5947977038,0.0,1.0
1998-05-20,8.5,8.812,8.25,8.812,36400,8.26357262806839,8.56689435276925,8.02052637430167,8.56689435276925,37441.4328917591,0.0,1.0
1998-05-21,9.25,9.25,8.25,8.375,107600,8.99271138936854,8.99271138936854,8.02052637430167,8.14204950118503,110678.52140531,0.0,1.0
1998-05-22,9.375,9.375,9.031,9.25,37200,9.1142345162519,9.1142345162519,8.77980287106889,8.99271138936854,38264.3215267428,0.0,1.0
1998-05-26,10.5,11.31,9.937,9.937,255400,10.2079426582021,10.9954125204063,9.66060249471948,9.66060249471948,262707.196718552,0.0,1.0
1998-05-27,10.38,10.56,9.625,10.56,120600,10.0912804563941,10.2662737591061,9.35728077001861,10.2662737591061,124050.461723795,0.0,1.0
1998-05-28,11.5,11.69,10.63,10.63,159300,11.180127673269,11.3648428261317,10.3343267101608,10.3343267101608,163857.699441133,0.0,1.0
1998-05-29,11.38,11.88,10.75,11.5,67400,11.063465471461,11.5495579789944,10.4509889119688,11.180127673269,69328.3674973779,0.0,1.0
1998-06-01,10.75,11.38,10.69,11.38,68700,10.4509889119688,11.063465471461,10.3926578110648,11.063465471461,70665.561529227,0.0,1.0
1998-06-02,10.88,10.94,10.75,10.94,29900,10.5773729639275,10.6357040648315,10.4509889119688,10.6357040648315,30755.4627325165,0.0,1.0
1998-06-03,10.5,10.94,10.5,10.94,61500,10.2079426582021,10.6357040648315,10.2079426582021,10.6357040648315,63259.5638143734,0.0,1.0
1998-06-04,10.88,10.88,10.38,10.63,38400,10.5773729639275,10.5773729639275,10.0912804563941,10.3343267101608,39498.6544792185,0.0,1.0
1998-06-05,11.5,11.5,10.75,11.0,111200,11.180127673269,11.180127673269,10.4509889119688,10.6940351657356,114381.520262737,0.0,1.0
1998-06-08,11.63,11.88,11.41,11.63,96200,11.3065117252277,11.5495579789944,11.092631021913,11.3065117252277,98952.3583567918,0.0,1.0
1998-06-09,11.5,11.88,11.5,11.88,40000,11.180127673269,11.5495579789944,11.180127673269,11.5495579789944,41144.4317491858,0.0,1.0
1998-06-10,10.62,11.38,10.44,11.38,63300,10.3246048600101,11.063465471461,10.1496115572981,11.063465471461,65111.0632430869,0.0,1.0
1998-06-11,9.937,10.69,9.875,10.69,91000,9.66060249471948,10.3926578110648,9.60032702378533,10.3926578110648,93603.5822293978,0.0,1.0
1998-06-12,9.968,10.69,9.968,10.0,67900,9.69074023018655,10.3926578110648,9.69074023018655,9.72185015066869,69842.672894243,0.0,1.0
1998-06-15,10.38,10.41,9.687,10.0,46300,10.0912804563941,10.1204460068461,9.41755624095276,9.72185015066869,47624.6797496826,0.0,1.0
1998-06-16,10.88,10.88,10.31,10.38,62000,10.5773729639275,10.5773729639275,10.0232275053394,10.0912804563941,63773.8692112383,0.0,1.0
1998-06-17,11.0,11.5,10.88,10.88,57400,10.6940351657356,11.180127673269,10.5773729639275,10.5773729639275,59042.2595600815,0.0,1.0
1998-06-18,11.25,11.31,11.06,11.06,113900,10.9370814195023,10.9954125204063,10.7523662666396,10.7523662666396,117158.769405806,0.0,1.0
1998-06-19,11.13,11.25,10.38,11.06,99400,10.8204192176943,10.9370814195023,10.0912804563941,10.7523662666396,102243.912896726,0.0,1.0
1998-06-22,10.38,11.0,10.0,10.94,136400,10.0912804563941,10.6940351657356,9.72185015066869,10.6357040648315,140302.512264724,0.0,1.0
1998-06-23,10.56,10.88,10.13,10.5,45500,10.2662737591061,10.5773729639275,9.84823420262738,10.2079426582021,46801.7911146991,0.0,1.0
1998-06-24,10.38,11.13,10.31,10.63,45600,10.0912804563941,10.8204192176943,10.0232275053394,10.3343267101608,46904.6521940719,0.0,1.0
1998-06-25,10.31,10.44,9.875,10.31,75100,10.0232275053394,10.1496115572981,9.60032702378533,10.0232275053394,77248.6706090966,0.0,1.0
1998-06-26,11.0,11.0,9.875,10.25,92300,10.6940351657356,10.6940351657356,9.60032702378533,9.96489640443541,94940.776261246,0.0,1.0
1998-06-29,10.13,11.06,10.13,11.06,190200,9.84823420262738,10.7523662666396,9.84823420262738,10.7523662666396,195641.772967379,0.0,1.0
1998-06-30,10.13,10.75,10.13,10.13,55900,9.84823420262738,10.4509889119688,9.84823420262738,9.84823420262738,57499.3433694872,0.0,1.0
1998-07-01,10.0,10.5,9.937,10.19,69800,9.72185015066869,10.2079426582021,9.66060249471948,9.90656530353139,71797.0334023293,0.0,1.0
1998-07-02,9.062,9.875,8.937,9.75,141200,8.80994060653597,9.60032702378533,8.68841747965261,9.47880389690197,145239.844074626,0.0,1.0
1998-07-06,8.75,9.25,8.25,9.125,78600,8.5066188818351,8.99271138936854,8.02052637430167,8.87118826248518,80848.8083871502,0.0,1.0
1998-07-07,8.812,8.875,8.0,8.75,156800,8.56689435276925,8.62814200871846,7.77748012053495,8.5066188818351,161286.172456809,0.0,1.0
1998-07-08,8.0,8.875,8.0,8.75,24100,7.77748012053495,8.62814200871846,7.77748012053495,8.5066188818351,24789.5201288845,0.0,1.0
1998-07-09,9.5,9.5,8.125,8.5,56400,9.23575764313525,9.23575764313525,7.89900324741831,8.26357262806839,58013.6487663521,0.0,1.0
1998-07-10,9.625,10.06,9.125,9.5,42400,9.35728077001861,9.7801812515727,8.87118826248518,9.23575764313525,43613.097654137,0.0,1.0
1998-07-13,8.437,9.625,8.187,9.625,80000,8.20232497211917,9.35728077001861,7.95927871835246,9.35728077001861,82288.8634983717,0.0,1.0
1998-07-14,8.625,8.75,8.5,8.625,41500,8.38509575495175,8.5066188818351,8.26357262806839,8.38509575495175,42687.3479397803,0.0,1.0
1998-07-15,8.687,8.75,8.5,8.75,24500,8.44537122588589,8.5066188818351,8.26357262806839,8.5066188818351,25200.9644463763,0.0,1.0
1998-07-16,8.375,8.687,8.25,8.687,44800,8.14204950118503,8.44537122588589,8.02052637430167,8.44537122588589,46081.7635590881,0.0,1.0
1998-07-17,8.125,8.437,8.0,8.437,77700,7.89900324741831,8.20232497211917,7.77748012053495,8.20232497211917,79923.0586727935,0.0,1.0
1998-07-20,8.375,8.375,7.968,8.125,24300,8.14204950118503,8.14204950118503,7.74637020005281,7.89900324741831,24995.2422876304,0.0,1.0
1998-07-21,8.312,8.687,8.312,8.375,41300,8.08080184523581,8.44537122588589,8.08080184523581,8.14204950118503,42481.6257810344,0.0,1.0
1998-07-22,8.25,8.562,8.25,8.562,26000,8.02052637430167,8.32384809900253,8.02052637430167,8.32384809900253,26743.8806369708,0.0,1.0
1998-07-23,8.125,8.375,8.0,8.25,37500,7.89900324741831,8.14204950118503,7.77748012053495,8.02052637430167,38572.9047648617,0.0,1.0
1998-07-24,7.75,8.375,7.625,8.125,63200,7.53443386676823,8.14204950118503,7.41291073988488,7.89900324741831,65008.2021637137,0.0,1.0
1998-07-27,7.625,7.875,7.437,7.875,63800,7.41291073988488,7.65595699365159,7.23013995705231,7.65595699365159,65625.3686399514,0.0,1.0
1998-07-28,7.25,7.625,6.875,7.625,52000,7.0483413592348,7.41291073988488,6.68377197858472,7.41291073988488,53487.7612739416,0.0,1.0
1998-07-29,7.5,7.625,7.25,7.25,10300,7.29138761300152,7.41291073988488,7.0483413592348,7.0483413592348,10594.6911754153,0.0,1.0
1998-07-30,7.437,7.812,7.375,7.75,58000,7.23013995705231,7.59470933770238,7.16986448611816,7.53443386676823,59659.4260363194,0.0,1.0
1998-07-31,7.312,7.5,6.937,7.312,42600,7.10861683016895,7.29138761300152,6.74404744951887,7.10861683016895,43818.8198128829,0.0,1.0
1998-08-03,7.75,8.0,7.25,7.312,70100,7.53443386676823,7.77748012053495,7.0483413592348,7.10861683016895,72105.6166404482,0.0,1.0
1998-08-04,7.687,7.75,7.687,7.75,27300,7.47318621081902,7.53443386676823,7.47318621081902,7.53443386676823,28081.0746688193,0.0,1.0
1998-08-05,7.812,7.812,7.687,7.812,10300,7.59470933770238,7.59470933770238,7.47318621081902,7.59470933770238,10594.6911754154,0.0,1.0
1998-08-06,7.687,7.812,7.687,7.687,9700,7.47318621081902,7.59470933770238,7.47318621081902,7.47318621081902,9977.52469917757,0.0,1.0
1998-08-07,7.5,7.812,7.5,7.687,24500,7.29138761300152,7.59470933770238,7.29138761300152,7.47318621081902,25200.9644463763,0.0,1.0
1998-08-10,7.5,7.812,7.375,7.375,25400,7.29138761300152,7.59470933770238,7.16986448611816,7.16986448611816,26126.714160733,0.0,1.0
1998-08-11,7.0,7.625,6.75,7.5,55200,6.80529510546808,7.41291073988488,6.56224885170137,7.29138761300152,56779.3158138765,0.0,1.0
1998-08-12,7.125,7.625,6.75,7.5,32300,6.92681823235144,7.41291073988488,6.56224885170137,7.29138761300152,33224.1286374676,0.0,1.0
1998-08-13,7.187,7.5,7.187,7.25,14400,6.98709370328559,7.29138761300152,6.98709370328559,7.0483413592348,14811.9954297069,0.0,1.0
1998-08-14,7.125,7.375,6.812,7.187,8600,6.92681823235144,7.16986448611816,6.62252432263551,6.98709370328559,8846.05282607496,0.0,1.0
1998-08-17,6.937,7.187,6.75,6.812,13600,6.74404744951887,6.98709370328559,6.56224885170137,6.62252432263551,13989.1067947232,0.0,1.0
1998-08-18,6.25,6.937,6.25,6.937,67200,6.07615634416793,6.74404744951887,6.07615634416793,6.74404744951887,69122.6453386322,0.0,1.0
1998-08-19,6.062,6.437,6.062,6.312,31200,5.89338556133536,6.25795494198544,5.89338556133536,6.13643181510208,32092.656764365,0.0,1.0
1998-08-20,6.625,6.875,6.125,6.125,59400,6.44072572481801,6.68377197858472,5.95463321728457,5.95463321728457,61099.481147541,0.0,1.0
1998-08-21,6.625,6.718,6.562,6.718,22700,6.44072572481801,6.53113893121923,6.37947806886879,6.53113893121923,23349.465017663,0.0,1.0
1998-08-24,6.625,6.687,6.562,6.687,8600,6.44072572481801,6.50100119575215,6.37947806886879,6.50100119575215,8846.05282607495,0.0,1.0
1998-08-25,6.0,6.625,6.0,6.5,41300,5.83311009040121,6.44072572481801,5.83311009040121,6.31920259793465,42481.6257810344,0.0,1.0
1998-08-26,5.5,5.812,5.281,5.781,89700,5.34701758286778,5.65033930756864,5.13410906456813,5.62020157210157,92266.3881975493,0.0,1.0
1998-08-27,5.687,5.812,5.5,5.562,29900,5.52881618068528,5.65033930756864,5.34701758286778,5.40729305380193,30755.4627325164,0.0,1.0
1998-08-28,5.562,5.968,5.5,5.625,83700,5.40729305380193,5.80200016991907,5.34701758286778,5.46854070975114,86094.7234351713,0.0,1.0
1998-08-31,5.125,5.75,5.062,5.75,52900,4.9824482022177,5.5900638366345,4.92120054626849,5.5900638366345,54413.5109882983,0.0,1.0
1998-09-01,4.875,5.375,4.75,5.187,64300,4.73940194845099,5.22549445598442,4.61787882156763,5.04272367315185,66139.6740368162,0.0,1.0
1998-09-02,4.406,4.812,3.937,4.625,151900,4.28344717638462,4.67815429250177,3.82749240431826,4.49635569468427,156245.979567533,0.0,1.0
1998-09-03,4.468,4.5,4.437,4.5,26000,4.34372264731877,4.37483256780091,4.3135849118517,4.37483256780091,26743.8806369708,0.0,1.0
1998-09-04,4.375,4.75,4.375,4.625,49400,4.25330944091755,4.61787882156763,4.25330944091755,4.49635569468427,50813.3732102445,0.0,1.0
1998-09-08,4.375,4.5,4.312,4.312,46800,4.25330944091755,4.37483256780091,4.19206178496834,4.19206178496834,48138.9851465475,0.0,1.0
1998-09-09,4.468,4.5,4.375,4.375,40700,4.34372264731877,4.37483256780091,4.25330944091755,4.25330944091755,41864.4593047966,0.0,1.0
1998-09-10,4.406,4.468,4.406,4.406,10600,4.28344717638462,4.34372264731877,4.28344717638462,4.28344717638462,10903.2744135343,0.0,1.0
1998-09-11,4.468,4.468,4.406,4.437,6800,4.34372264731877,4.34372264731877,4.28344717638462,4.3135849118517,6994.55339736159,0.0,1.0
1998-09-14,4.5,4.5,4.406,4.468,8600,4.37483256780091,4.37483256780091,4.28344717638462,4.34372264731877,8846.05282607496,0.0,1.0
1998-09-15,4.468,4.5,4.375,4.5,11300,4.34372264731877,4.37483256780091,4.25330944091755,4.37483256780091,11623.301969145,0.0,1.0
1998-09-16,4.468,4.5,4.437,4.468,27000,4.34372264731877,4.37483256780091,4.3135849118517,4.34372264731877,27772.4914307004,0.0,1.0
1998-09-17,4.437,4.5,4.375,4.437,26500,4.3135849118517,4.37483256780091,4.25330944091755,4.3135849118517,27258.1860338356,0.0,1.0
1998-09-18,4.375,4.468,4.375,4.468,15500,4.25330944091755,4.34372264731877,4.25330944091755,4.34372264731877,15943.4673028095,0.0,1.0
1998-09-21,4.437,4.437,4.375,4.437,7700,4.3135849118517,4.3135849118517,4.25330944091755,4.3135849118517,7920.30311171827,0.0,1.0
1998-09-22,4.468,4.468,4.375,4.437,29500,4.34372264731877,4.34372264731877,4.25330944091755,4.3135849118517,30344.0184150246,0.0,1.0
1998-09-23,4.468,4.468,4.375,4.468,7400,4.34372264731877,4.34372264731877,4.25330944091755,4.34372264731877,7611.71987359938,0.0,1.0
1998-09-24,4.843,4.906,4.375,4.468,115400,4.70829202796885,4.76953968391806,4.25330944091755,4.34372264731877,118701.685596401,0.0,1.0
1998-09-25,5.0,5.0,4.781,4.781,44800,4.86092507533434,4.86092507533434,4.6480165570347,4.6480165570347,46081.7635590882,0.0,1.0
1998-09-28,5.875,6.0,4.937,5.031,132000,5.71158696351786,5.83311009040121,4.79967741938513,4.89106281080142,135776.624772313,0.0,1.0
1998-09-29,5.718,6.062,5.437,6.062,62700,5.55895391615236,5.89338556133536,5.28576992691857,5.89338556133536,64493.8967668488,0.0,1.0
1998-09-30,5.5,5.718,5.5,5.625,8200,5.34701758286778,5.55895391615236,5.34701758286778,5.46854070975114,8434.6085085831,0.0,1.0
1998-10-01,5.38,5.5,5.38,5.5,30100,5.23035538105975,5.34701758286778,5.23035538105975,5.34701758286778,30961.1848912624,0.0,1.0
1998-10-02,5.437,5.437,5.375,5.375,12700,5.28576992691857,5.28576992691857,5.22549445598442,5.22549445598442,13063.3570803665,0.0,1.0
1998-10-05,5.25,5.375,5.0,5.375,19600,5.10397132910106,5.22549445598442,4.86092507533434,5.22549445598442,20160.7715571011,0.0,1.0
1998-10-06,5.125,5.312,5.125,5.125,6900,4.9824482022177,5.16424680003521,4.9824482022177,4.9824482022177,7097.41447673456,0.0,1.0
1998-10-07,4.687,5.312,4.687,5.312,25900,4.55663116561842,5.16424680003521,4.55663116561842,5.16424680003521,26641.0195575978,0.0,1.0
1998-10-08,3.875,4.875,3.375,4.875,147800,3.76721693338412,4.73940194845099,3.28112442585068,4.73940194845099,152028.675313242,0.0,1.0
1998-10-09,4.375,4.5,3.812,3.937,22900,4.25330944091755,4.37483256780091,3.7059692774349,3.82749240431826,23555.1871764089,0.0,1.0
1998-10-12,4.625,4.812,4.5,4.5,22800,4.49635569468427,4.67815429250177,4.37483256780091,4.37483256780091,23452.3260970359,0.0,1.0
1998-10-13,4.5,4.625,4.375,4.5,12400,4.37483256780091,4.49635569468427,4.25330944091755,4.37483256780091,12754.7738422476,0.0,1.0
1998-10-14,4.437,4.625,4.375,4.625,15500,4.3135849118517,4.49635569468427,4.25330944091755,4.49635569468427,15943.4673028095,0.0,1.0
1998-10-15,4.75,4.75,4.437,4.625,6800,4.61787882156763,4.61787882156763,4.3135849118517,4.49635569468427,6994.55339736159,0.0,1.0
1998-10-16,4.625,4.687,4.437,4.687,21300,4.49635569468427,4.55663116561842,4.3135849118517,4.55663116561842,21909.4099064415,0.0,1.0
1998-10-19,4.687,4.812,4.625,4.75,28900,4.55663116561842,4.67815429250177,4.49635569468427,4.61787882156763,29726.8519387867,0.0,1.0
1998-10-20,4.656,4.75,4.625,4.687,27500,4.52649343015134,4.61787882156763,4.49635569468427,4.55663116561842,28286.7968275653,0.0,1.0
1998-10-21,4.656,4.718,4.656,4.656,4100,4.52649343015134,4.58676890108549,4.52649343015134,4.52649343015134,4217.30425429155,0.0,1.0
1998-10-22,4.656,4.656,4.656,4.656,1000,4.52649343015134,4.52649343015134,4.52649343015134,4.52649343015134,1028.61079372965,0.0,1.0
1998-10-23,4.562,4.687,4.562,4.656,7100,4.43510803873506,4.55663116561842,4.43510803873506,4.52649343015134,7303.13663548048,0.0,1.0
1998-10-26,4.562,4.656,4.562,4.562,13600,4.43510803873506,4.52649343015134,4.43510803873506,4.43510803873506,13989.1067947232,0.0,1.0
1998-10-27,4.5,4.625,4.437,4.562,37700,4.37483256780091,4.49635569468427,4.3135849118517,4.43510803873506,38778.6269236077,0.0,1.0
1998-10-28,4.312,4.5,4.25,4.5,18900,4.19206178496834,4.37483256780091,4.13178631403419,4.37483256780091,19440.7440014903,0.0,1.0
1998-10-29,4.312,4.375,4.093,4.312,105600,4.19206178496834,4.25330944091755,3.97915326666869,4.19206178496834,108621.299817851,0.0,1.0
1998-10-30,4.437,4.437,4.312,4.312,14300,4.3135849118517,4.3135849118517,4.19206178496834,4.19206178496834,14709.1343503339,0.0,1.0
1998-11-02,4.5,4.5,4.312,4.312,8900,4.37483256780091,4.37483256780091,4.19206178496834,4.19206178496834,9154.63606419385,0.0,1.0
1998-11-03,4.562,4.562,4.312,4.5,51200,4.43510803873506,4.43510803873506,4.19206178496834,4.37483256780091,52664.8726389578,0.0,1.0
1998-11-04,4.625,4.625,4.375,4.5,15100,4.49635569468427,4.49635569468427,4.25330944091755,4.37483256780091,15532.0229853177,0.0,1.0
1998-11-05,4.562,4.562,4.5,4.562,21700,4.43510803873506,4.43510803873506,4.37483256780091,4.43510803873506,22320.8542239333,0.0,1.0
1998-11-06,4.625,4.75,4.5,4.625,45700,4.49635569468427,4.61787882156763,4.37483256780091,4.49635569468427,47007.5132734448,0.0,1.0
1998-11-09,4.625,4.687,4.625,4.625,20100,4.49635569468427,4.55663116561842,4.49635569468427,4.49635569468427,20675.0769539659,0.0,1.0
1998-11-10,4.625,4.687,4.625,4.687,3500,4.49635569468427,4.55663116561842,4.49635569468427,4.55663116561842,3600.13777805376,0.0,1.0
1998-11-11,4.75,4.75,4.625,4.687,24000,4.61787882156763,4.61787882156763,4.49635569468427,4.55663116561842,24686.6590495115,0.0,1.0
1998-11-12,4.687,4.718,4.562,4.718,22800,4.55663116561842,4.58676890108549,4.43510803873506,4.58676890108549,23452.3260970359,0.0,1.0
1998-11-13,4.562,4.625,4.5,4.625,12000,4.43510803873506,4.49635569468427,4.37483256780091,4.49635569468427,12343.3295247557,0.0,1.0
1998-11-16,4.5,4.687,4.5,4.562,7700,4.37483256780091,4.55663116561842,4.37483256780091,4.43510803873506,7920.30311171828,0.0,1.0
1998-11-17,4.625,4.625,4.5,4.593,7800,4.49635569468427,4.49635569468427,4.37483256780091,4.46524577420213,8023.16419109124,0.0,1.0
1998-11-18,4.5,4.625,4.375,4.625,46300,4.37483256780091,4.49635569468427,4.25330944091755,4.49635569468427,47624.6797496826,0.0,1.0
1998-11-19,4.562,4.562,4.437,4.562,2500,4.43510803873506,4.43510803873506,4.3135849118517,4.43510803873506,2571.52698432411,0.0,1.0
1998-11-20,4.625,4.625,4.437,4.437,10000,4.49635569468427,4.49635569468427,4.3135849118517,4.3135849118517,10286.1079372965,0.0,1.0
1998-11-23,4.468,4.687,4.375,4.687,13600,4.34372264731877,4.55663116561842,4.25330944091755,4.55663116561842,13989.1067947232,0.0,1.0
1998-11-24,4.375,4.562,4.375,4.5,28600,4.25330944091755,4.43510803873506,4.25330944091755,4.37483256780091,29418.2687006679,0.0,1.0
1998-11-25,4.38,4.44,4.31,4.44,20000,4.25817036599289,4.3165014668969,4.1901174149382,4.3165014668969,20572.2158745929,0.0,1.0
1998-11-27,4.312,4.375,4.25,4.375,7800,4.19206178496834,4.25330944091755,4.13178631403419,4.25330944091755,8023.16419109124,0.0,1.0
1998-11-30,4.25,4.312,4.25,4.25,18200,4.13178631403419,4.19206178496834,4.13178631403419,4.13178631403419,18720.7164458796,0.0,1.0
1998-12-01,4.312,4.375,4.25,4.375,10600,4.19206178496834,4.25330944091755,4.13178631403419,4.25330944091755,10903.2744135342,0.0,1.0
1998-12-02,4.187,4.312,4.187,4.25,35800,4.07053865808498,4.19206178496834,4.07053865808498,4.13178631403419,36824.2664155213,0.0,1.0
1998-12-03,4.25,4.312,4.25,4.25,1700,4.13178631403419,4.19206178496834,4.13178631403419,4.13178631403419,1748.6383493404,0.0,1.0
1998-12-04,4.375,4.437,4.25,4.25,22900,4.25330944091755,4.3135849118517,4.13178631403419,4.13178631403419,23555.1871764089,0.0,1.0
1998-12-07,4.5,4.5,4.375,4.5,30500,4.37483256780091,4.37483256780091,4.25330944091755,4.37483256780091,31372.6292087542,0.0,1.0
1998-12-08,4.5,4.687,4.375,4.375,59700,4.37483256780091,4.55663116561842,4.25330944091755,4.25330944091755,61408.0643856599,0.0,1.0
1998-12-09,4.5,4.75,4.375,4.375,70800,4.37483256780091,4.61787882156763,4.25330944091755,4.25330944091755,72825.644196059,0.0,1.0
1998-12-10,5.562,5.75,4.25,4.625,276000,5.40729305380193,5.5900638366345,4.13178631403419,4.49635569468427,283896.579069382,0.0,1.0
1998-12-11,5.187,5.625,5.125,5.625,101200,5.04272367315185,5.46854070975114,4.9824482022177,5.46854070975114,104095.41232544,0.0,1.0
1998-12-14,5.187,5.312,5.156,5.312,6400,5.04272367315185,5.16424680003521,5.01258593768478,5.16424680003521,6583.10907986973,0.0,1.0
1998-12-15,5.187,5.562,5.156,5.156,29000,5.04272367315185,5.40729305380193,5.01258593768478,5.01258593768478,29829.7130181597,0.0,1.0
1998-12-16,5.093,5.375,5.093,5.375,13100,4.95133828173556,5.22549445598442,4.95133828173556,5.22549445598442,13474.8013978584,0.0,1.0
1998-12-17,5.0,5.093,5.0,5.093,5400,4.86092507533434,4.95133828173556,4.86092507533434,4.95133828173556,5554.49828614009,0.0,1.0
1998-12-18,5.0,5.062,4.875,5.0,15800,4.86092507533434,4.92120054626849,4.73940194845099,4.86092507533434,16252.0505409284,0.0,1.0
1998-12-21,4.968,5.031,4.875,4.937,15300,4.8298151548522,4.89106281080142,4.73940194845099,4.79967741938513,15737.7451440636,0.0,1.0
1998-12-22,4.375,4.875,4.375,4.875,69900,4.25330944091755,4.73940194845099,4.25330944091755,4.73940194845099,71899.8944817023,0.0,1.0
1998-12-23,4.25,4.437,4.25,4.375,35100,4.13178631403419,4.3135849118517,4.13178631403419,4.25330944091755,36104.2388599106,0.0,1.0
1998-12-24,4.375,4.437,4.25,4.437,8300,4.25330944091755,4.3135849118517,4.13178631403419,4.3135849118517,8537.46958795607,0.0,1.0
1998-12-28,4.312,4.5,4.125,4.375,37300,4.19206178496834,4.37483256780091,4.01026318715083,4.25330944091755,38367.1826061158,0.0,1.0
1998-12-29,4.125,4.312,4.0,4.125,23400,4.01026318715083,4.19206178496834,3.88874006026748,4.01026318715083,24069.4925732737,0.0,1.0
1998-12-30,4.406,4.406,4.0,4.0,48200,4.28344717638462,4.28344717638462,3.88874006026748,3.88874006026748,49579.040257769,0.0,1.0
1998-12-31,4.25,4.375,4.187,4.187,32500,4.13178631403419,4.25330944091755,4.07053865808498,4.07053865808498,33429.8507962135,0.0,1.0
1999-01-04,4.375,4.406,4.25,4.375,30700,4.25330944091755,4.28344717638462,4.13178631403419,4.25330944091755,31578.3513675001,0.0,1.0
1999-01-05,4.375,4.468,4.343,4.343,4800,4.25330944091755,4.34372264731877,4.22219952043541,4.22219952043541,4937.3318099023,0.0,1.0
1999-01-06,4.468,4.468,4.375,4.437,4600,4.34372264731877,4.34372264731877,4.25330944091755,4.3135849118517,4731.60965115637,0.0,1.0
1999-01-07,5.812,6.0,4.437,4.468,122200,5.65033930756864,5.83311009040121,4.3135849118517,4.34372264731877,125696.238993763,0.0,1.0
1999-01-08,5.75,6.25,5.687,6.125,76500,5.5900638366345,6.07615634416793,5.52881618068528,5.95463321728457,78688.7257203179,0.0,1.0
1999-01-11,5.5,5.875,5.125,5.687,51700,5.34701758286778,5.71158696351786,4.9824482022177,5.52881618068528,53179.1780358227,0.0,1.0
1999-01-12,5.375,5.5,5.312,5.5,16900,5.22549445598442,5.34701758286778,5.16424680003521,5.34701758286778,17383.522414031,0.0,1.0
1999-01-13,5.5,5.562,5.375,5.375,34400,5.34701758286778,5.40729305380193,5.22549445598442,5.22549445598442,35384.2113042998,0.0,1.0
1999-01-14,5.375,5.5,5.375,5.437,17100,5.22549445598442,5.34701758286778,5.22549445598442,5.28576992691857,17589.2445727769,0.0,1.0
1999-01-15,5.5,5.5,5.375,5.375,12300,5.34701758286778,5.34701758286778,5.22549445598442,5.22549445598442,12651.9127628746,0.0,1.0
1999-01-19,5.375,5.468,5.375,5.468,9900,5.22549445598442,5.31590766238564,5.22549445598442,5.31590766238564,10183.2468579235,0.0,1.0
1999-01-20,5.375,5.468,5.375,5.375,12800,5.22549445598442,5.31590766238564,5.22549445598442,5.22549445598442,13166.2181597395,0.0,1.0
1999-01-21,5.5,5.562,5.375,5.375,25300,5.34701758286778,5.40729305380193,5.22549445598442,5.22549445598442,26023.85308136,0.0,1.0
1999-01-22,5.437,5.625,5.312,5.5,22300,5.28576992691857,5.46854070975114,5.16424680003521,5.34701758286778,22938.0207001711,0.0,1.0
1999-01-25,5.375,5.437,5.375,5.437,17100,5.22549445598442,5.28576992691857,5.22549445598442,5.28576992691857,17589.2445727769,0.0,1.0
1999-01-26,5.437,5.437,5.375,5.437,10900,5.28576992691857,5.28576992691857,5.22549445598442,5.28576992691857,11211.8576516531,0.0,1.0
1999-01-27,5.25,5.437,5.25,5.375,17800,5.10397132910106,5.28576992691857,5.10397132910106,5.22549445598442,18309.2721283877,0.0,1.0
1999-01-28,5.187,5.312,5.187,5.25,11300,5.04272367315185,5.16424680003521,5.04272367315185,5.10397132910106,11623.301969145,0.0,1.0
1999-01-29,5.25,5.375,5.187,5.187,20800,5.10397132910106,5.22549445598442,5.04272367315185,5.04272367315185,21395.1045095766,0.0,1.0
1999-02-01,5.375,5.437,5.187,5.187,18400,5.22549445598442,5.28576992691857,5.04272367315185,5.04272367315185,18926.4386046255,0.0,1.0
1999-02-02,5.062,5.375,5.062,5.375,35500,4.92120054626849,5.22549445598442,4.92120054626849,5.22549445598442,36515.6831774024,0.0,1.0
1999-02-03,5.062,5.125,5.0,5.062,39800,4.92120054626849,4.9824482022177,4.86092507533434,4.92120054626849,40938.7095904399,0.0,1.0
1999-02-04,5.125,5.125,4.937,5.062,32800,4.9824482022177,4.9824482022177,4.79967741938513,4.92120054626849,33738.4340343324,0.0,1.0
1999-02-05,5.0,5.187,4.875,4.937,14900,4.86092507533434,5.04272367315185,4.73940194845099,4.79967741938513,15326.3008265717,0.0,1.0
1999-02-08,5.187,5.218,5.031,5.187,8300,5.04272367315185,5.07286140861892,4.89106281080142,5.04272367315185,8537.46958795606,0.0,1.0
1999-02-09,5.062,5.187,5.062,5.125,11100,4.92120054626849,5.04272367315185,4.92120054626849,4.9824482022177,11417.5798103991,0.0,1.0
1999-02-10,5.25,5.25,5.125,5.187,38100,5.10397132910106,5.10397132910106,4.9824482022177,5.04272367315185,39190.0712410995,0.0,1.0
1999-02-11,5.562,5.687,5.25,5.312,61500,5.40729305380193,5.52881618068528,5.10397132910106,5.16424680003521,63259.5638143732,0.0,1.0
1999-02-12,5.875,6.25,5.687,5.937,99000,5.71158696351786,6.07615634416793,5.52881618068528,5.771862434452,101832.468579235,0.0,1.0
1999-02-16,5.687,6.0,5.687,5.875,32600,5.52881618068528,5.83311009040121,5.52881618068528,5.71158696351786,33532.7118755865,0.0,1.0
1999-02-17,5.687,5.75,5.687,5.687,10900,5.52881618068528,5.5900638366345,5.52881618068528,5.52881618068528,11211.8576516532,0.0,1.0
1999-02-18,5.812,6.0,5.687,5.687,14200,5.65033930756864,5.83311009040121,5.52881618068528,5.52881618068528,14606.273270961,0.0,1.0
1999-02-19,5.875,5.875,5.812,5.812,2800,5.71158696351786,5.71158696351786,5.65033930756864,5.65033930756864,2880.11022244301,0.0,1.0
1999-02-22,6.062,6.187,5.875,5.937,46100,5.89338556133536,6.01490868821872,5.71158696351786,5.771862434452,47418.9575909367,0.0,1.0
1999-02-23,6.0,6.187,5.875,6.187,49800,5.83311009040121,6.01490868821872,5.71158696351786,6.01490868821872,51224.8175277364,0.0,1.0
1999-02-24,6.0,6.093,5.906,5.937,33000,5.83311009040121,5.92352329680243,5.74172469898493,5.771862434452,33944.1561930783,0.0,1.0
1999-02-25,6.125,6.375,6.0,6.0,34900,5.95463321728457,6.19767947105129,5.83311009040121,5.83311009040121,35898.5167011647,0.0,1.0
1999-02-26,6.218,6.375,6.125,6.125,89600,6.04504642368579,6.19767947105129,5.95463321728457,5.95463321728457,92163.5271181763,0.0,1.0
1999-03-01,7.218,7.25,6.218,6.218,122200,7.01723143875266,7.0483413592348,6.04504642368579,6.04504642368579,125696.238993763,0.0,1.0
1999-03-02,7.562,7.718,7.218,7.343,106400,7.35166308393566,7.50332394628609,7.01723143875266,7.13875456563602,109444.188452834,0.0,1.0
1999-03-03,7.312,7.718,7.312,7.625,84300,7.10861683016895,7.50332394628609,7.10861683016895,7.41291073988488,86711.8899114091,0.0,1.0
1999-03-04,7.0,7.375,6.937,7.312,60100,6.80529510546808,7.16986448611816,6.74404744951887,7.10861683016895,61819.5087031518,0.0,1.0
1999-03-05,7.062,7.062,6.875,6.875,37000,6.86557057640223,6.86557057640223,6.68377197858472,6.68377197858472,38058.5993679969,0.0,1.0
1999-03-08,6.0,7.0,5.25,7.0,199900,5.83311009040121,6.80529510546808,5.10397132910106,6.80529510546808,205619.297666556,0.0,1.0
1999-03-09,5.437,6.062,5.437,6.062,19700,5.28576992691857,5.89338556133536,5.28576992691857,5.89338556133536,20263.632636474,0.0,1.0
1999-03-10,5.125,5.562,4.875,5.562,64400,4.9824482022177,5.40729305380193,4.73940194845099,5.40729305380193,66242.5351161892,0.0,1.0
1999-03-11,5.781,5.875,5.0,5.0,47100,5.62020157210157,5.71158696351786,4.86092507533434,4.86092507533434,48447.5683846663,0.0,1.0
1999-03-12,5.5,5.812,5.375,5.781,34100,5.34701758286778,5.65033930756864,5.22549445598442,5.62020157210157,35075.6280661809,0.0,1.0
1999-03-15,5.437,5.625,5.25,5.562,22400,5.28576992691857,5.46854070975114,5.10397132910106,5.40729305380193,23040.8817795441,0.0,1.0
1999-03-16,5.437,5.562,5.375,5.5,9500,5.28576992691857,5.40729305380193,5.22549445598442,5.34701758286778,9771.80254043163,0.0,1.0
1999-03-17,5.562,5.687,5.437,5.562,34600,5.40729305380193,5.52881618068528,5.28576992691857,5.40729305380193,35589.9334630457,0.0,1.0
1999-03-18,5.437,5.625,5.437,5.625,22800,5.28576992691857,5.46854070975114,5.28576992691857,5.46854070975114,23452.3260970359,0.0,1.0
1999-03-19,5.5,5.562,5.312,5.437,41100,5.34701758286778,5.40729305380193,5.16424680003521,5.28576992691857,42275.9036222885,0.0,1.0
1999-03-22,5.375,5.5,5.312,5.5,30700,5.22549445598442,5.34701758286778,5.16424680003521,5.34701758286778,31578.3513675001,0.0,1.0
1999-03-23,5.437,5.437,5.375,5.375,5700,5.28576992691857,5.28576992691857,5.22549445598442,5.22549445598442,5863.08152425898,0.0,1.0
1999-03-24,5.375,5.531,5.375,5.437,10200,5.22549445598442,5.37715531833485,5.22549445598442,5.28576992691857,10491.8300960424,0.0,1.0
1999-03-25,5.375,5.5,5.375,5.5,1600,5.22549445598442,5.34701758286778,5.22549445598442,5.34701758286778,1645.77726996743,0.0,1.0
1999-03-26,5.25,5.5,5.25,5.375,19500,5.10397132910106,5.34701758286778,5.10397132910106,5.22549445598442,20057.9104777281,0.0,1.0
1999-03-29,5.437,5.437,5.375,5.375,3700,5.28576992691857,5.28576992691857,5.22549445598442,5.22549445598442,3805.85993679969,0.0,1.0
1999-03-30,5.125,5.437,5.0,5.437,28100,4.9824482022177,5.28576992691857,4.86092507533434,5.28576992691857,28903.9633038031,0.0,1.0
1999-03-31,5.125,5.125,4.968,5.062,24400,4.9824482022177,4.9824482022177,4.8298151548522,4.92120054626849,25098.1033670034,0.0,1.0
1999-04-01,5.125,5.187,4.968,5.0,24500,4.9824482022177,5.04272367315185,4.8298151548522,4.86092507533434,25200.9644463763,0.0,1.0
1999-04-05,5.25,5.25,4.968,5.125,21600,5.10397132910106,5.10397132910106,4.8298151548522,4.9824482022177,22217.9931445604,0.0,1.0
1999-04-06,4.937,5.125,4.937,5.0,7800,4.79967741938513,4.9824482022177,4.79967741938513,4.86092507533434,8023.16419109124,0.0,1.0
1999-04-07,4.843,5.0,4.843,4.937,23300,4.70829202796885,4.86092507533434,4.70829202796885,4.79967741938513,23966.6314939007,0.0,1.0
1999-04-08,4.718,4.875,4.718,4.812,19600,4.58676890108549,4.73940194845099,4.58676890108549,4.67815429250177,20160.7715571011,0.0,1.0
1999-04-09,4.75,4.781,4.687,4.781,20400,4.61787882156763,4.6480165570347,4.55663116561842,4.6480165570347,20983.6601920848,0.0,1.0
1999-04-12,4.75,4.843,4.718,4.75,22300,4.61787882156763,4.70829202796885,4.58676890108549,4.61787882156763,22938.0207001711,0.0,1.0
1999-04-13,4.781,4.875,4.75,4.875,13100,4.6480165570347,4.73940194845099,4.61787882156763,4.73940194845099,13474.8013978584,0.0,1.0
1999-04-14,4.75,4.812,4.718,4.718,15500,4.61787882156763,4.67815429250177,4.58676890108549,4.58676890108549,15943.4673028095,0.0,1.0
1999-04-15,4.843,4.843,4.75,4.75,11100,4.70829202796885,4.70829202796885,4.61787882156763,4.61787882156763,11417.5798103991,0.0,1.0
1999-04-16,4.812,4.843,4.781,4.843,10600,4.67815429250177,4.70829202796885,4.6480165570347,4.70829202796885,10903.2744135343,0.0,1.0
1999-04-19,4.843,4.937,4.781,4.781,7800,4.70829202796885,4.79967741938513,4.6480165570347,4.6480165570347,8023.16419109123,0.0,1.0
1999-04-20,4.875,4.906,4.75,4.843,13000,4.73940194845099,4.76953968391806,4.61787882156763,4.70829202796885,13371.9403184854,0.0,1.0
1999-04-21,4.656,4.875,4.656,4.875,35900,4.52649343015134,4.73940194845099,4.52649343015134,4.73940194845099,36927.1274948943,0.0,1.0
1999-04-22,4.468,4.812,4.468,4.656,39100,4.34372264731877,4.67815429250177,4.34372264731877,4.52649343015134,40218.6820348292,0.0,1.0
1999-04-23,4.375,4.5,4.312,4.468,59500,4.25330944091755,4.37483256780091,4.19206178496834,4.34372264731877,61202.342226914,0.0,1.0
1999-04-26,4.375,4.406,4.343,4.375,13500,4.25330944091755,4.28344717638462,4.22219952043541,4.25330944091755,13886.2457153502,0.0,1.0
1999-04-27,4.593,4.593,4.375,4.375,92900,4.46524577420213,4.46524577420213,4.25330944091755,4.25330944091755,95557.9427374841,0.0,1.0
1999-04-28,4.5,4.593,4.5,4.5,72100,4.37483256780091,4.46524577420213,4.37483256780091,4.37483256780091,74162.8382279075,0.0,1.0
1999-04-29,4.593,4.625,4.531,4.531,51700,4.46524577420213,4.49635569468427,4.40497030326798,4.40497030326798,53179.1780358227,0.0,1.0
1999-04-30,5.875,6.0,4.718,5.0,175700,5.71158696351786,5.83311009040121,4.58676890108549,4.86092507533434,180726.916458299,0.0,1.0
1999-05-03,6.375,6.5,5.75,6.0,130100,6.19767947105129,6.31920259793465,5.5900638366345,5.83311009040121,133822.264264227,0.0,1.0
1999-05-04,5.937,6.25,5.75,6.25,55400,5.771862434452,6.07615634416793,5.5900638366345,6.07615634416793,56985.0379726224,0.0,1.0
1999-05-05,5.312,6.125,5.218,6.125,22000,5.16424680003521,5.95463321728457,5.07286140861892,5.95463321728457,22629.4374620522,0.0,1.0
1999-05-06,5.156,5.218,5.031,5.187,23100,5.01258593768478,5.07286140861892,4.89106281080142,5.04272367315185,23760.9093351548,0.0,1.0
1999-05-07,5.25,5.25,5.125,5.156,19100,5.10397132910106,5.10397132910106,4.9824482022177,5.01258593768478,19646.4661602362,0.0,1.0
1999-05-10,5.312,5.312,5.062,5.125,21700,5.16424680003521,5.16424680003521,4.92120054626849,4.9824482022177,22320.8542239333,0.0,1.0
1999-05-11,5.0,5.375,5.0,5.25,24800,4.86092507533434,5.22549445598442,4.86092507533434,5.10397132910106,25509.5476844952,0.0,1.0
1999-05-12,5.125,5.312,4.875,5.0,32100,4.9824482022177,5.16424680003521,4.73940194845099,4.86092507533434,33018.4064787217,0.0,1.0
1999-05-13,5.062,5.187,5.062,5.187,4200,4.92120054626849,5.04272367315185,4.92120054626849,5.04272367315185,4320.16533366451,0.0,1.0
1999-05-14,5.375,5.562,5.062,5.062,23100,5.22549445598442,5.40729305380193,4.92120054626849,4.92120054626849,23760.9093351548,0.0,1.0
1999-05-17,5.437,5.625,5.25,5.562,13800,5.28576992691857,5.46854070975114,5.10397132910106,5.40729305380193,14194.8289534691,0.0,1.0
1999-05-18,6.125,6.625,5.5,5.625,74700,5.95463321728457,6.44072572481801,5.34701758286778,5.46854070975114,76837.2262916046,0.0,1.0
1999-05-19,5.875,6.375,5.875,6.187,74600,5.71158696351786,6.19767947105129,5.71158696351786,6.01490868821872,76734.3652122315,0.0,1.0
1999-05-20,5.937,6.062,5.937,6.062,17200,5.771862434452,5.89338556133536,5.771862434452,5.89338556133536,17692.1056521499,0.0,1.0
1999-05-21,5.968,6.062,5.812,6.062,28600,5.80200016991907,5.89338556133536,5.65033930756864,5.89338556133536,29418.2687006679,0.0,1.0
1999-05-24,5.75,6.0,5.75,5.968,4300,5.5900638366345,5.83311009040121,5.5900638366345,5.80200016991907,4423.02641303748,0.0,1.0
1999-05-25,5.562,5.875,5.5,5.75,13700,5.40729305380193,5.71158696351786,5.34701758286778,5.5900638366345,14091.9678740961,0.0,1.0
1999-05-26,5.437,5.625,5.437,5.5,26900,5.28576992691857,5.46854070975114,5.28576992691857,5.34701758286778,27669.6303513275,0.0,1.0
1999-05-27,5.312,5.5,5.312,5.437,10200,5.16424680003521,5.34701758286778,5.16424680003521,5.28576992691857,10491.8300960424,0.0,1.0
1999-05-28,5.25,5.375,5.25,5.25,3300,5.10397132910106,5.22549445598442,5.10397132910106,5.10397132910106,3394.41561930783,0.0,1.0
1999-06-01,5.25,5.312,5.062,5.25,8700,5.10397132910106,5.16424680003521,4.92120054626849,5.10397132910106,8948.91390544792,0.0,1.0
1999-06-02,5.0,5.25,4.875,5.25,9100,4.86092507533434,5.10397132910106,4.73940194845099,5.10397132910106,9360.35822293979,0.0,1.0
1999-06-03,5.375,5.375,4.937,5.031,35100,5.22549445598442,5.22549445598442,4.79967741938513,4.89106281080142,36104.2388599106,0.0,1.0
1999-06-04,5.218,5.312,5.031,5.312,29200,5.07286140861892,5.16424680003521,4.89106281080142,5.16424680003521,30035.4351769057,0.0,1.0
1999-06-07,5.25,5.3,5.125,5.125,15300,5.10397132910106,5.15258057985441,4.9824482022177,4.9824482022177,15737.7451440636,0.0,1.0
1999-06-08,5.0,5.25,5.0,5.125,10400,4.86092507533434,5.10397132910106,4.86092507533434,4.9824482022177,10697.5522547883,0.0,1.0
1999-06-09,5.0,5.0,4.875,5.0,17000,4.86092507533434,4.86092507533434,4.73940194845099,4.86092507533434,17486.383493404,0.0,1.0
1999-06-10,5.125,5.187,4.875,5.0,12700,4.9824482022177,5.04272367315185,4.73940194845099,4.86092507533434,13063.3570803665,0.0,1.0
1999-06-11,5.25,5.25,5.062,5.125,7700,5.10397132910106,5.10397132910106,4.92120054626849,4.9824482022177,7920.30311171828,0.0,1.0
1999-06-14,5.125,5.25,5.0,5.25,27600,4.9824482022177,5.10397132910106,4.86092507533434,5.10397132910106,28389.6579069382,0.0,1.0
1999-06-15,5.125,5.281,5.0,5.0,14300,4.9824482022177,5.13410906456813,4.86092507533434,4.86092507533434,14709.1343503339,0.0,1.0
1999-06-16,5.125,5.25,5.125,5.187,24300,4.9824482022177,5.10397132910106,4.9824482022177,5.04272367315185,24995.2422876304,0.0,1.0
1999-06-17,5.375,5.5,5.125,5.125,38700,5.22549445598442,5.34701758286778,4.9824482022177,4.9824482022177,39807.2377173373,0.0,1.0
1999-06-18,5.5,5.625,5.375,5.375,61100,5.34701758286778,5.46854070975114,5.22549445598442,5.22549445598442,62848.1194968814,0.0,1.0
1999-06-21,5.625,5.75,5.5,5.5,10400,5.46854070975114,5.5900638366345,5.34701758286778,5.34701758286778,10697.5522547883,0.0,1.0
1999-06-22,5.5,5.75,5.5,5.75,16500,5.34701758286778,5.5900638366345,5.34701758286778,5.5900638366345,16972.0780965392,0.0,1.0
1999-06-23,5.25,5.625,5.25,5.5,3700,5.10397132910106,5.46854070975114,5.10397132910106,5.34701758286778,3805.85993679969,0.0,1.0
1999-06-24,6.0,6.0,5.562,5.625,43400,5.83311009040121,5.83311009040121,5.40729305380193,5.46854070975114,44641.7084478667,0.0,1.0
1999-06-25,5.875,6.093,5.75,6.093,59800,5.71158696351786,5.92352329680243,5.5900638366345,5.92352329680243,61510.9254650328,0.0,1.0
1999-06-28,6.312,6.687,5.75,5.75,33300,6.13643181510208,6.50100119575215,5.5900638366345,5.5900638366345,34252.7394311972,0.0,1.0
1999-06-29,5.875,6.437,5.875,6.187,20200,5.71158696351786,6.25795494198544,5.71158696351786,6.01490868821872,20777.9380333388,0.0,1.0
1999-06-30,5.75,6.187,5.75,6.125,4600,5.5900638366345,6.01490868821872,5.5900638366345,5.95463321728457,4731.60965115637,0.0,1.0
1999-07-01,5.75,6.0,5.75,6.0,12000,5.5900638366345,5.83311009040121,5.5900638366345,5.83311009040121,12343.3295247557,0.0,1.0
1999-07-02,6.375,6.5,6.062,6.062,21000,6.19767947105129,6.31920259793465,5.89338556133536,5.89338556133536,21600.8266683226,0.0,1.0
1999-07-06,6.5,6.562,6.3,6.562,80400,6.31920259793465,6.37947806886879,6.12476559492127,6.37947806886879,82700.3078158635,0.0,1.0
1999-07-07,6.375,6.625,6.25,6.625,36500,6.19767947105129,6.44072572481801,6.07615634416793,6.44072572481801,37544.2939711321,0.0,1.0
1999-07-08,5.75,6.375,5.75,6.25,38000,5.5900638366345,6.19767947105129,5.5900638366345,6.07615634416793,39087.2101617265,0.0,1.0
1999-07-09,7.5,7.875,6.0,6.25,128500,7.29138761300152,7.65595699365159,5.83311009040121,6.07615634416793,132176.486994259,0.0,1.0
1999-07-12,7.781,8.375,7.75,8.062,202300,7.56457160223531,8.14204950118503,7.53443386676823,7.8377555914691,208087.963571507,0.0,1.0
1999-07-13,7.0,8.0,6.875,7.937,88800,6.80529510546808,7.77748012053495,6.68377197858472,7.71623246458574,91340.6384831926,0.0,1.0
1999-07-14,7.375,7.75,7.25,7.312,82000,7.16986448611816,7.53443386676823,7.0483413592348,7.10861683016895,84346.085085831,0.0,1.0
1999-07-15,7.312,7.562,7.25,7.375,112600,7.10861683016895,7.35166308393566,7.0483413592348,7.16986448611816,115821.575373958,0.0,1.0
1999-07-16,7.5,7.75,7.125,7.25,68900,7.29138761300152,7.53443386676823,6.92681823235144,7.0483413592348,70871.2836879726,0.0,1.0
1999-07-19,7.562,7.875,7.5,7.812,66000,7.35166308393566,7.65595699365159,7.29138761300152,7.59470933770238,67888.3123861567,0.0,1.0
1999-07-20,7.062,7.5,7.031,7.406,55700,6.86557057640223,7.29138761300152,6.83543284093516,7.20000222158523,57293.6212107413,0.0,1.0
1999-07-21,7.062,7.125,6.781,7.031,23800,6.86557057640223,6.92681823235144,6.59238658716844,6.83543284093516,24480.9368907656,0.0,1.0
1999-07-22,6.75,7.187,6.75,7.125,26800,6.56224885170137,6.98709370328559,6.56224885170137,6.92681823235144,27566.7692719545,0.0,1.0
1999-07-23,7.5,7.75,6.75,6.75,73600,7.29138761300152,7.53443386676823,6.56224885170137,6.56224885170137,75705.7544185019,0.0,1.0
1999-07-26,7.5,7.75,7.312,7.5,71500,7.29138761300152,7.53443386676823,7.10861683016895,7.29138761300152,73545.6717516697,0.0,1.0
1999-07-27,7.375,7.5,7.375,7.406,12500,7.16986448611816,7.29138761300152,7.16986448611816,7.20000222158523,12857.6349216206,0.0,1.0
1999-07-28,7.125,7.437,7.125,7.375,8800,6.92681823235144,7.23013995705231,6.92681823235144,7.16986448611816,9051.77498482089,0.0,1.0
1999-07-29,7.312,7.343,7.062,7.187,11800,7.10861683016895,7.13875456563602,6.86557057640223,6.98709370328559,12137.6073660098,0.0,1.0
1999-07-30,7.093,7.343,7.093,7.312,20500,6.8957083118693,7.13875456563602,6.8957083118693,7.10861683016895,21086.5212714577,0.0,1.0
1999-08-02,6.625,7.093,6.625,7.093,19700,6.44072572481801,6.8957083118693,6.44072572481801,6.8957083118693,20263.632636474,0.0,1.0
1999-08-03,6.5,6.75,6.5,6.625,20200,6.31920259793465,6.56224885170137,6.31920259793465,6.44072572481801,20777.9380333388,0.0,1.0
1999-08-04,6.375,6.734,6.125,6.734,32400,6.19767947105129,6.5466938914603,5.95463321728457,6.5466938914603,33326.9897168405,0.0,1.0
1999-08-05,6.0,6.437,5.75,6.375,68000,5.83311009040121,6.25795494198544,5.5900638366345,6.19767947105129,69945.533973616,0.0,1.0
1999-08-06,6.187,6.312,6.0,6.0,8200,6.01490868821872,6.13643181510208,5.83311009040121,5.83311009040121,8434.6085085831,0.0,1.0
1999-08-09,6.25,6.25,6.062,6.218,23100,6.07615634416793,6.07615634416793,5.89338556133536,6.04504642368579,23760.9093351548,0.0,1.0
1999-08-10,6.218,6.375,6.218,6.218,9200,6.04504642368579,6.19767947105129,6.04504642368579,6.04504642368579,9463.21930231275,0.0,1.0
1999-08-11,6.156,6.234,6.156,6.218,9300,5.98477095275164,6.06060138392686,5.98477095275164,6.04504642368579,9566.08038168572,0.0,1.0
1999-08-12,6.187,6.218,6.0,6.171,13800,6.01490868821872,6.04504642368579,5.83311009040121,5.99935372797765,14194.8289534691,0.0,1.0
1999-08-13,6.125,6.25,6.125,6.25,3300,5.95463321728457,6.07615634416793,5.95463321728457,6.07615634416793,3394.41561930783,0.0,1.0
1999-08-16,6.25,6.343,6.031,6.093,23500,6.07615634416793,6.16656955056915,5.86324782586829,5.92352329680243,24172.3536526467,0.0,1.0
1999-08-17,6.5,6.5,6.062,6.281,20200,6.31920259793465,6.31920259793465,5.89338556133536,6.106294079635,20777.9380333388,0.0,1.0
1999-08-18,6.937,7.0,6.5,6.5,44900,6.74404744951887,6.80529510546808,6.31920259793465,6.31920259793465,46184.6246384611,0.0,1.0
1999-08-19,7.25,7.25,6.937,6.937,20000,7.0483413592348,7.0483413592348,6.74404744951887,6.74404744951887,20572.2158745929,0.0,1.0
1999-08-20,7.375,7.625,7.281,7.562,57500,7.16986448611816,7.41291073988488,7.07847909470187,7.35166308393566,59145.1206394546,0.0,1.0
1999-08-23,7.0,7.625,7.0,7.625,21300,6.80529510546808,7.41291073988488,6.80529510546808,7.41291073988488,21909.4099064415,0.0,1.0
1999-08-24,7.0,7.25,7.0,7.125,23500,6.80529510546808,7.0483413592348,6.80529510546808,6.92681823235144,24172.3536526467,0.0,1.0
1999-08-25,6.5,7.0,6.25,7.0,37000,6.31920259793465,6.80529510546808,6.07615634416793,6.80529510546808,38058.5993679969,0.0,1.0
1999-08-26,6.312,6.625,6.312,6.5,30700,6.13643181510208,6.44072572481801,6.13643181510208,6.31920259793465,31578.3513675001,0.0,1.0
1999-08-27,7.062,7.062,6.25,6.25,43100,6.86557057640223,6.86557057640223,6.07615634416793,6.07615634416793,44333.1252097477,0.0,1.0
1999-08-30,7.156,7.312,7.0,7.156,14400,6.95695596781851,7.10861683016895,6.80529510546808,6.95695596781851,14811.9954297069,0.0,1.0
1999-08-31,7.125,7.375,6.906,7.0,25500,6.92681823235144,7.16986448611816,6.7139097140518,6.80529510546808,26229.575240106,0.0,1.0
1999-09-01,6.75,7.625,6.75,7.375,43900,6.56224885170137,7.41291073988488,6.56224885170137,7.16986448611816,45156.0138447314,0.0,1.0
1999-09-02,6.75,7.125,6.75,7.0,16900,6.56224885170137,6.92681823235144,6.56224885170137,6.80529510546808,17383.522414031,0.0,1.0
1999-09-03,7.0,7.125,6.687,6.75,30400,6.80529510546808,6.92681823235144,6.50100119575215,6.56224885170137,31269.7681293813,0.0,1.0
1999-09-07,7.0,7.25,6.75,7.0,38500,6.80529510546808,7.0483413592348,6.56224885170137,6.80529510546808,39601.5155585914,0.0,1.0
1999-09-08,7.0,7.0,6.812,7.0,26700,6.80529510546808,6.80529510546808,6.62252432263551,6.80529510546808,27463.9081925816,0.0,1.0
1999-09-09,6.968,7.375,6.75,6.75,40700,6.77418518498594,7.16986448611816,6.56224885170137,6.56224885170137,41864.4593047966,0.0,1.0
1999-09-10,7.0,7.375,7.0,7.0,21100,6.80529510546808,7.16986448611816,6.80529510546808,6.80529510546808,21703.6877476955,0.0,1.0
1999-09-13,6.812,7.125,6.812,7.093,33900,6.62252432263551,6.92681823235144,6.62252432263551,6.8957083118693,34869.905907435,0.0,1.0
1999-09-14,6.906,7.0,6.75,6.812,24600,6.7139097140518,6.80529510546808,6.56224885170137,6.62252432263551,25303.8255257493,0.0,1.0
1999-09-15,6.625,6.875,6.625,6.75,22500,6.44072572481801,6.68377197858472,6.44072572481801,6.56224885170137,23143.742858917,0.0,1.0
1999-09-16,6.5,6.937,6.437,6.937,36600,6.31920259793465,6.74404744951887,6.25795494198544,6.74404744951887,37647.155050505,0.0,1.0
1999-09-17,6.437,6.625,6.437,6.562,36100,6.25795494198544,6.44072572481801,6.25795494198544,6.37947806886879,37132.8496536402,0.0,1.0
1999-09-20,6.375,6.562,6.25,6.562,9000,6.19767947105129,6.37947806886879,6.07615634416793,6.37947806886879,9257.49714356681,0.0,1.0
1999-09-21,6.25,6.562,6.25,6.562,14700,6.07615634416793,6.37947806886879,6.07615634416793,6.37947806886879,15120.5786678258,0.0,1.0
1999-09-22,6.375,6.5,6.25,6.25,36300,6.19767947105129,6.31920259793465,6.07615634416793,6.07615634416793,37338.5718123862,0.0,1.0
1999-09-23,6.312,6.5,6.281,6.312,12800,6.13643181510208,6.31920259793465,6.106294079635,6.13643181510208,13166.2181597395,0.0,1.0
1999-09-24,6.437,6.5,6.312,6.312,23800,6.25795494198544,6.31920259793465,6.13643181510208,6.13643181510208,24480.9368907656,0.0,1.0
1999-09-27,6.25,6.75,6.187,6.75,10700,6.07615634416793,6.56224885170137,6.01490868821872,6.56224885170137,11006.1354929072,0.0,1.0
1999-09-28,6.125,6.375,6.062,6.25,9400,5.95463321728457,6.19767947105129,5.89338556133536,6.07615634416793,9668.94146105868,0.0,1.0
1999-09-29,7.125,7.156,6.062,6.062,33600,6.92681823235144,6.95695596781851,5.89338556133536,5.89338556133536,34561.3226693161,0.0,1.0
1999-09-30,7.312,7.375,6.875,7.187,104800,7.10861683016895,7.16986448611816,6.68377197858472,6.98709370328559,107798.411182867,0.0,1.0
1999-10-01,7.0,7.625,7.0,7.0,69000,6.80529510546808,7.41291073988488,6.80529510546808,6.80529510546808,70974.1447673456,0.0,1.0
1999-10-04,7.0,7.25,6.75,7.0,44900,6.80529510546808,7.0483413592348,6.56224885170137,6.80529510546808,46184.6246384611,0.0,1.0
1999-10-05,6.812,7.25,6.812,7.0,23500,6.62252432263551,7.0483413592348,6.62252432263551,6.80529510546808,24172.3536526467,0.0,1.0
1999-10-06,6.875,7.312,6.812,6.937,33600,6.68377197858472,7.10861683016895,6.62252432263551,6.74404744951887,34561.3226693161,0.0,1.0
1999-10-07,7.125,7.25,7.0,7.218,14200,6.92681823235144,7.0483413592348,6.80529510546808,7.01723143875266,14606.273270961,0.0,1.0
1999-10-08,7.437,7.562,7.156,7.187,104200,7.23013995705231,7.35166308393566,6.95695596781851,6.98709370328559,107181.244706629,0.0,1.0
1999-10-11,7.25,7.625,7.187,7.625,17200,7.0483413592348,7.41291073988488,6.98709370328559,7.41291073988488,17692.1056521499,0.0,1.0
1999-10-12,6.875,7.5,6.875,7.125,43300,6.68377197858472,7.29138761300152,6.68377197858472,6.92681823235144,44538.8473684937,0.0,1.0
1999-10-13,6.75,7.0,6.75,7.0,6300,6.56224885170137,6.80529510546808,6.56224885170137,6.80529510546808,6480.24800049677,0.0,1.0
1999-10-14,6.5,6.875,6.5,6.625,41700,6.31920259793465,6.68377197858472,6.31920259793465,6.44072572481801,42893.0700985262,0.0,1.0
1999-10-15,6.687,7.25,6.437,6.843,38300,6.50100119575215,7.0483413592348,6.25795494198544,6.65266205810258,39395.7933998455,0.0,1.0
1999-10-18,6.437,6.687,6.437,6.687,20900,6.25795494198544,6.50100119575215,6.25795494198544,6.50100119575215,21497.9655889496,0.0,1.0
1999-10-19,6.25,6.625,6.25,6.375,59700,6.07615634416793,6.44072572481801,6.07615634416793,6.19767947105129,61408.0643856599,0.0,1.0
1999-10-20,6.375,6.5,6.25,6.25,17900,6.19767947105129,6.31920259793465,6.07615634416793,6.07615634416793,18412.1332077607,0.0,1.0
1999-10-21,6.375,6.5,6.25,6.437,43900,6.19767947105129,6.31920259793465,6.07615634416793,6.25795494198544,45156.0138447315,0.0,1.0
1999-10-22,6.187,6.437,6.156,6.25,20600,6.01490868821872,6.25795494198544,5.98477095275164,6.07615634416793,21189.3823508307,0.0,1.0
1999-10-25,6.437,6.5,6.125,6.281,16500,6.25795494198544,6.31920259793465,5.95463321728457,6.106294079635,16972.0780965391,0.0,1.0
1999-10-26,6.281,6.531,6.281,6.531,24800,6.106294079635,6.34934033340172,6.106294079635,6.34934033340172,25509.5476844952,0.0,1.0
1999-10-27,6.187,6.5,6.187,6.437,8200,6.01490868821872,6.31920259793465,6.01490868821872,6.25795494198544,8434.6085085831,0.0,1.0
1999-10-28,6.5,6.5,6.187,6.375,10600,6.31920259793465,6.31920259793465,6.01490868821872,6.19767947105129,10903.2744135342,0.0,1.0
1999-10-29,6.5,6.593,6.156,6.562,31300,6.31920259793465,6.40961580433587,5.98477095275164,6.37947806886879,32195.5178437379,0.0,1.0
1999-11-01,6.5,6.75,6.375,6.437,59900,6.31920259793465,6.56224885170137,6.19767947105129,6.25795494198544,61613.7865444058,0.0,1.0
1999-11-02,6.25,6.625,6.125,6.625,3000,6.07615634416793,6.44072572481801,5.95463321728457,6.44072572481801,3085.83238118894,0.0,1.0
1999-11-03,6.25,6.625,6.125,6.375,46700,6.07615634416793,6.44072572481801,5.95463321728457,6.19767947105129,48036.1240671745,0.0,1.0
1999-11-04,6.187,6.375,6.031,6.125,22300,6.01490868821872,6.19767947105129,5.86324782586829,5.95463321728457,22938.0207001711,0.0,1.0
1999-11-05,6.125,6.25,6.0,6.062,18700,5.95463321728457,6.07615634416793,5.83311009040121,5.89338556133536,19235.0218427444,0.0,1.0
1999-11-08,6.0,6.312,5.062,6.093,65200,5.83311009040121,6.13643181510208,4.92120054626849,5.92352329680243,67065.423751173,0.0,1.0
1999-11-09,6.0,6.25,5.875,6.0,31400,5.83311009040121,6.07615634416793,5.71158696351786,5.83311009040121,32298.3789231109,0.0,1.0
1999-11-10,5.625,6.031,5.625,6.031,26100,5.46854070975114,5.86324782586829,5.46854070975114,5.86324782586829,26846.7417163438,0.0,1.0
1999-11-11,5.75,6.0,5.625,5.625,27800,5.5900638366345,5.83311009040121,5.46854070975114,5.46854070975114,28595.3800656841,0.0,1.0
1999-11-12,5.75,6.0,5.625,5.75,13700,5.5900638366345,5.83311009040121,5.46854070975114,5.5900638366345,14091.9678740961,0.0,1.0
1999-11-15,6.062,6.062,5.625,5.75,21600,5.89338556133536,5.89338556133536,5.46854070975114,5.5900638366345,22217.9931445604,0.0,1.0
1999-11-16,7.0,7.187,6.062,6.062,451500,6.80529510546808,6.98709370328559,5.89338556133536,5.89338556133536,464417.773368935,0.0,1.0
1999-11-17,6.5,7.437,6.25,7.375,241600,6.31920259793465,7.23013995705231,6.07615634416793,7.16986448611816,248512.367765082,0.0,1.0
1999-11-18,7.281,7.5,6.562,6.562,284000,7.07847909470187,7.29138761300152,6.37947806886879,6.37947806886879,292125.46541922,0.0,1.0
1999-11-19,7.0,7.25,6.75,7.046,83700,6.80529510546808,7.0483413592348,6.56224885170137,6.85001561616116,86094.7234351714,0.0,1.0
1999-11-22,7.375,7.937,6.687,6.687,108900,7.16986448611816,7.71623246458574,6.50100119575215,6.50100119575215,112015.715437158,0.0,1.0
1999-11-23,7.312,7.625,7.0,7.562,60100,7.10861683016895,7.41291073988488,6.80529510546808,7.35166308393566,61819.5087031517,0.0,1.0
1999-11-24,7.437,7.531,7.062,7.531,32800,7.23013995705231,7.32152534846859,6.86557057640223,7.32152534846859,33738.4340343324,0.0,1.0
1999-11-26,7.062,7.531,7.062,7.5,24500,6.86557057640223,7.32152534846859,6.86557057640223,7.29138761300152,25200.9644463763,0.0,1.0
1999-11-29,6.625,7.5,6.5,7.5,36600,6.44072572481801,7.29138761300152,6.31920259793465,7.29138761300152,37647.155050505,0.0,1.0
1999-11-30,7.0,7.0,6.375,6.375,77200,6.80529510546808,6.80529510546808,6.19767947105129,6.19767947105129,79408.7532759287,0.0,1.0
1999-12-01,6.656,6.968,6.625,6.968,18100,6.47086346028508,6.77418518498594,6.44072572481801,6.77418518498594,18617.8553665066,0.0,1.0
1999-12-02,7.25,7.375,7.0,7.187,9900,7.0483413592348,7.16986448611816,6.80529510546808,6.98709370328559,10183.2468579235,0.0,1.0
1999-12-03,6.75,7.25,6.562,7.187,60900,6.56224885170137,7.0483413592348,6.37947806886879,6.98709370328559,62642.3973381354,0.0,1.0
1999-12-06,6.5,6.75,6.375,6.625,35900,6.31920259793465,6.56224885170137,6.19767947105129,6.44072572481801,36927.1274948943,0.0,1.0
1999-12-07,6.875,6.875,6.375,6.5,12600,6.68377197858472,6.68377197858472,6.19767947105129,6.31920259793465,12960.4960009935,0.0,1.0
1999-12-08,6.25,6.875,6.25,6.75,44400,6.07615634416793,6.68377197858472,6.07615634416793,6.56224885170137,45670.3192415963,0.0,1.0
1999-12-09,6.375,6.562,6.25,6.312,49900,6.19767947105129,6.37947806886879,6.07615634416793,6.13643181510208,51327.6786071093,0.0,1.0
1999-12-10,6.5,6.5,6.25,6.343,69600,6.31920259793465,6.31920259793465,6.07615634416793,6.16656955056915,71591.3112435833,0.0,1.0
1999-12-13,6.437,7.0,6.25,6.343,89700,6.25795494198544,6.80529510546808,6.07615634416793,6.16656955056915,92266.3881975492,0.0,1.0
1999-12-14,6.312,6.562,6.187,6.468,34200,6.13643181510208,6.37947806886879,6.01490868821872,6.28809267745251,35178.4891455539,0.0,1.0
1999-12-15,6.375,6.375,6.125,6.375,45600,6.19767947105129,6.19767947105129,5.95463321728457,6.19767947105129,46904.6521940719,0.0,1.0
1999-12-16,6.125,6.5,6.0,6.125,34900,5.95463321728457,6.31920259793465,5.83311009040121,5.95463321728457,35898.5167011647,0.0,1.0
1999-12-17,6.0,6.375,6.0,6.25,19700,5.83311009040121,6.19767947105129,5.83311009040121,6.07615634416793,20263.632636474,0.0,1.0
1999-12-20,6.25,6.25,5.875,6.062,54300,6.07615634416793,6.07615634416793,5.71158696351786,5.89338556133536,55853.5660995198,0.0,1.0
1999-12-21,6.375,6.5,6.031,6.218,46900,6.19767947105129,6.31920259793465,5.86324782586829,6.04504642368579,48241.8462259204,0.0,1.0
1999-12-22,6.375,6.5,6.25,6.375,23000,6.19767947105129,6.31920259793465,6.07615634416793,6.19767947105129,23658.0482557819,0.0,1.0
1999-12-23,6.25,6.531,6.25,6.531,47800,6.07615634416793,6.34934033340172,6.07615634416793,6.34934033340172,49167.5959402771,0.0,1.0
1999-12-27,6.0,6.531,5.875,6.312,74100,5.83311009040121,6.34934033340172,5.71158696351786,6.13643181510208,76220.0598153668,0.0,1.0
1999-12-28,5.781,6.0,5.75,5.937,24600,5.62020157210157,5.83311009040121,5.5900638366345,5.771862434452,25303.8255257493,0.0,1.0
1999-12-29,5.843,5.968,5.625,5.781,27000,5.68047704303572,5.80200016991907,5.46854070975114,5.62020157210157,27772.4914307004,0.0,1.0
1999-12-30,6.187,6.187,5.937,6.062,59300,6.01490868821872,6.01490868821872,5.771862434452,5.89338556133536,60996.620068168,0.0,1.0
1999-12-31,6.031,6.25,6.0,6.187,14500,5.86324782586829,6.07615634416793,5.83311009040121,6.01490868821872,14914.8565090799,0.0,1.0
2000-01-03,6.75,6.75,6.0,6.062,70400,6.56224885170137,6.56224885170137,5.83311009040121,5.89338556133536,72414.199878567,0.0,1.0
2000-01-04,6.75,7.125,6.687,6.937,136600,6.56224885170137,6.92681823235144,6.50100119575215,6.74404744951887,140508.23442347,0.0,1.0
2000-01-05,6.75,7.25,6.312,6.687,97200,6.56224885170137,7.0483413592348,6.13643181510208,6.50100119575215,99980.9691505215,0.0,1.0
2000-01-06,7.562,7.625,6.968,7.093,204000,7.35166308393566,7.41291073988488,6.77418518498594,6.8957083118693,209836.601920848,0.0,1.0
2000-01-07,7.937,8.437,7.562,7.687,255300,7.71623246458574,8.20232497211917,7.35166308393566,7.47318621081902,262604.335639179,0.0,1.0
2000-01-10,7.0,8.375,7.0,8.156,128900,6.80529510546808,8.14204950118503,6.80529510546808,7.92914098288538,132587.931311751,0.0,1.0
2000-01-11,6.562,7.125,6.531,6.937,56600,6.37947806886879,6.92681823235144,6.34934033340172,6.74404744951887,58219.370925098,0.0,1.0
2000-01-12,6.687,6.875,6.562,6.625,13900,6.50100119575215,6.68377197858472,6.37947806886879,6.44072572481801,14297.6900328421,0.0,1.0
2000-01-13,7.625,7.75,6.906,7.0,71500,7.41291073988488,7.53443386676823,6.7139097140518,6.80529510546808,73545.6717516697,0.0,1.0
2000-01-14,7.75,7.937,7.5,7.843,51800,7.53443386676823,7.71623246458574,7.29138761300152,7.62484707316945,53282.0391151957,0.0,1.0
2000-01-18,7.5,7.875,7.437,7.531,141100,7.29138761300152,7.65595699365159,7.23013995705231,7.32152534846859,145136.982995253,0.0,1.0
2000-01-19,7.562,8.0,7.437,7.687,59300,7.35166308393566,7.77748012053495,7.23013995705231,7.47318621081902,60996.620068168,0.0,1.0
2000-01-20,8.5,9.375,7.687,7.812,192300,8.26357262806839,9.1142345162519,7.47318621081902,7.59470933770238,197801.855634211,0.0,1.0
2000-01-21,9.75,9.875,8.625,8.968,213600,9.47880389690197,9.60032702378533,8.38509575495175,8.71855521511968,219711.265540652,0.0,1.0
2000-01-24,12.75,15.0,10.25,10.25,557200,12.3953589421026,14.582775226003,9.96489640443541,9.96489640443541,573141.934266158,0.0,1.0
2000-01-25,11.69,14.0,9.5,14.0,308300,11.3648428261317,13.6105902109362,9.23575764313525,13.6105902109362,317120.70770685,0.0,1.0
2000-01-26,10.75,11.75,10.06,11.69,166200,10.4509889119688,11.4231739270357,9.7801812515727,11.3648428261317,170955.113917868,0.0,1.0
2000-01-27,10.88,11.94,9.312,10.56,196500,10.5773729639275,11.6078890798984,9.05298686030268,10.2662737591061,202122.020967876,0.0,1.0
2000-01-28,10.44,11.31,10.0,11.31,70200,10.1496115572981,10.9954125204063,9.72185015066869,10.9954125204063,72208.4777198212,0.0,1.0
2000-01-31,9.75,10.38,9.5,10.34,48300,9.47880389690197,10.0912804563941,9.23575764313525,10.0523930557914,49681.9013371419,0.0,1.0
2000-02-01,8.625,9.781,8.625,9.781,163300,8.38509575495175,9.50894163236905,8.38509575495175,9.50894163236905,167972.142616051,0.0,1.0
2000-02-02,9.75,10.97,8.625,8.625,100000,9.47880389690197,10.6648696152836,8.38509575495175,8.38509575495175,102861.079372965,0.0,1.0
2000-02-03,9.5,10.38,9.5,10.38,38000,9.23575764313525,10.0912804563941,9.23575764313525,10.0912804563941,39087.2101617266,0.0,1.0
2000-02-04,9.875,10.5,9.375,9.812,51100,9.60032702378533,10.2079426582021,9.1142345162519,9.53907936783612,52562.0115595849,0.0,1.0
2000-02-07,9.562,9.687,9.312,9.625,21700,9.2960331140694,9.41755624095276,9.05298686030268,9.35728077001861,22320.8542239333,0.0,1.0
2000-02-08,9.25,9.375,9.125,9.312,52100,8.99271138936854,9.1142345162519,8.87118826248518,9.05298686030268,53590.6223533145,0.0,1.0
2000-02-09,9.187,9.562,9.187,9.375,41600,8.93146373341932,9.2960331140694,8.93146373341932,9.1142345162519,42790.2090191533,0.0,1.0
2000-02-10,8.75,9.25,8.75,9.25,31200,8.5066188818351,8.99271138936854,8.5066188818351,8.99271138936854,32092.656764365,0.0,1.0
2000-02-11,8.375,8.656,8.25,8.656,38700,8.14204950118503,8.41523349041882,8.02052637430167,8.41523349041882,39807.2377173373,0.0,1.0
2000-02-14,8.562,8.625,8.25,8.25,50100,8.32384809900253,8.38509575495175,8.02052637430167,8.02052637430167,51533.4007658553,0.0,1.0
2000-02-15,9.0,9.0,8.437,8.562,19500,8.74966513560182,8.74966513560182,8.20232497211917,8.32384809900253,20057.9104777281,0.0,1.0
2000-02-16,8.625,9.0,8.625,8.937,11100,8.38509575495175,8.74966513560182,8.38509575495175,8.68841747965261,11417.5798103991,0.0,1.0
2000-02-17,8.5,8.875,8.5,8.625,18500,8.26357262806839,8.62814200871846,8.26357262806839,8.38509575495175,19029.2996839984,0.0,1.0
2000-02-18,8.812,8.812,8.375,8.375,49400,8.56689435276925,8.56689435276925,8.14204950118503,8.14204950118503,50813.3732102445,0.0,1.0
2000-02-22,8.5,8.937,8.375,8.375,17000,8.26357262806839,8.68841747965261,8.14204950118503,8.14204950118503,17486.383493404,0.0,1.0
2000-02-23,8.125,8.437,8.0,8.281,58200,7.89900324741831,8.20232497211917,7.77748012053495,8.05066410976874,59865.1481950654,0.0,1.0
2000-02-24,8.187,8.562,8.0,8.125,44500,7.95927871835246,8.32384809900253,7.77748012053495,7.89900324741831,45773.1803209692,0.0,1.0
2000-02-25,8.125,8.562,8.093,8.093,59500,7.89900324741831,8.32384809900253,7.86789332693617,7.86789332693617,61202.3422269139,0.0,1.0
2000-02-28,8.5,8.687,8.281,8.437,27700,8.26357262806839,8.44537122588589,8.05066410976874,8.20232497211917,28492.5189863112,0.0,1.0
2000-02-29,8.687,9.0,8.562,8.75,74100,8.44537122588589,8.74966513560182,8.32384809900253,8.5066188818351,76220.0598153668,0.0,1.0
2000-03-01,9.625,11.13,9.0,10.94,162000,9.35728077001861,10.8204192176943,8.74966513560182,10.6357040648315,166634.948584203,0.0,1.0
2000-03-02,9.125,9.625,8.5,9.625,95800,8.87118826248518,9.35728077001861,8.26357262806839,9.35728077001861,98540.9140393001,0.0,1.0
2000-03-03,9.031,9.562,8.75,9.125,47900,8.77980287106889,9.2960331140694,8.5066188818351,8.87118826248518,49270.4570196501,0.0,1.0
2000-03-06,10.0,12.0,9.125,9.75,162900,9.72185015066869,11.6662201808024,8.87118826248518,9.47880389690197,167560.698298559,0.0,1.0
2000-03-07,9.125,10.5,8.937,10.19,97000,8.87118826248518,10.2079426582021,8.68841747965261,9.90656530353139,99775.2469917757,0.0,1.0
2000-03-08,9.75,9.75,9.0,9.0,36400,9.47880389690197,9.47880389690197,8.74966513560182,8.74966513560182,37441.4328917591,0.0,1.0
2000-03-09,9.75,10.0,9.5,9.5,28700,9.47880389690197,9.72185015066869,9.23575764313525,9.23575764313525,29521.1297800408,0.0,1.0
2000-03-10,9.812,10.19,9.75,9.968,49800,9.53907936783612,9.90656530353139,9.47880389690197,9.69074023018655,51224.8175277364,0.0,1.0
2000-03-13,9.875,10.81,9.625,10.0,146300,9.60032702378533,10.5093200128729,9.35728077001861,9.72185015066869,150485.759122647,0.0,1.0
2000-03-14,9.687,10.25,9.687,10.0,41100,9.41755624095276,9.96489640443541,9.41755624095276,9.72185015066869,42275.9036222885,0.0,1.0
2000-03-15,9.562,10.38,9.25,10.25,68600,9.2960331140694,10.0912804563941,8.99271138936854,9.96489640443541,70562.7004498537,0.0,1.0
2000-03-16,9.375,9.75,9.25,9.562,45500,9.1142345162519,9.47880389690197,8.99271138936854,9.2960331140694,46801.7911146989,0.0,1.0
2000-03-17,9.875,10.38,9.375,9.687,55500,9.60032702378533,10.0912804563941,9.1142345162519,9.41755624095276,57087.8990519954,0.0,1.0
2000-03-20,10.0,10.0,9.781,9.812,71800,9.72185015066869,9.72185015066869,9.50894163236905,9.53907936783612,73854.2549897886,0.0,1.0
2000-03-21,9.875,10.13,9.812,10.06,57800,9.60032702378533,9.84823420262738,9.53907936783612,9.7801812515727,59453.7038775736,0.0,1.0
2000-03-22,9.937,10.13,9.75,9.875,54500,9.66060249471948,9.84823420262738,9.47880389690197,9.60032702378533,56059.2882582657,0.0,1.0
2000-03-23,10.06,10.25,9.937,10.25,33800,9.7801812515727,9.96489640443541,9.66060249471948,9.96489640443541,34767.044828062,0.0,1.0
2000-03-24,9.937,10.06,9.75,10.0,42500,9.66060249471948,9.7801812515727,9.47880389690197,9.72185015066869,43715.9587335099,0.0,1.0
2000-03-27,9.5,10.44,9.5,10.44,40200,9.23575764313525,10.1496115572981,9.23575764313525,10.1496115572981,41350.1539079318,0.0,1.0
2000-03-28,9.875,10.31,9.375,9.437,34000,9.60032702378533,10.0232275053394,9.1142345162519,9.17450998718604,34972.766986808,0.0,1.0
2000-03-29,9.25,9.937,9.25,9.812,38700,8.99271138936854,9.66060249471948,8.99271138936854,9.53907936783612,39807.2377173373,0.0,1.0
2000-03-30,9.437,9.625,9.281,9.281,77100,9.17450998718604,9.35728077001861,9.02284912483561,9.02284912483561,79305.8921965557,0.0,1.0
2000-03-31,10.13,10.25,9.5,9.5,58100,9.84823420262738,9.96489640443541,9.23575764313525,9.23575764313525,59762.2871156925,0.0,1.0
2000-04-03,11.0,11.38,10.09,10.13,109000,10.6940351657356,11.063465471461,9.80934680202471,9.84823420262738,112118.576516531,0.0,1.0
2000-04-04,10.63,11.13,9.25,10.69,91300,10.3343267101608,10.8204192176943,8.99271138936854,10.3926578110648,93912.1654675168,0.0,1.0
2000-04-05,10.13,11.13,10.0,11.13,45100,9.84823420262738,10.8204192176943,9.72185015066869,10.8204192176943,46390.3467972071,0.0,1.0
2000-04-06,10.19,11.0,10.0,10.25,27200,9.90656530353139,10.6940351657356,9.72185015066869,9.96489640443541,27978.2135894464,0.0,1.0
2000-04-07,11.5,11.88,10.34,10.38,82300,11.180127673269,11.5495579789944,10.0523930557914,10.0912804563941,84654.6683239498,0.0,1.0
2000-04-10,12.06,13.13,11.5,11.75,151300,11.7245512817064,12.764789247828,11.180127673269,11.4231739270357,155628.813091296,0.0,1.0
2000-04-11,12.38,13.38,11.38,11.5,362600,12.0356504865278,13.0078355015947,11.063465471461,11.180127673269,372974.273806371,0.0,1.0
2000-04-12,10.38,12.94,10.06,12.75,347700,10.0912804563941,12.5800740949653,9.7801812515727,12.3953589421026,357647.972979798,0.0,1.0
2000-04-13,10.88,11.75,10.25,11.5,86600,10.5773729639275,11.4231739270357,9.96489640443541,11.180127673269,89077.6947369876,0.0,1.0
2000-04-14,9.281,10.25,9.25,10.25,152300,9.02284912483561,9.96489640443541,8.99271138936854,9.96489640443541,156657.423885025,0.0,1.0
2000-04-17,9.0,9.75,8.812,9.125,100900,8.74966513560182,9.47880389690197,8.56689435276925,8.87118826248518,103786.829087321,0.0,1.0
2000-04-18,8.75,9.187,8.687,8.75,121900,8.5066188818351,8.93146373341932,8.44537122588589,8.5066188818351,125387.655755644,0.0,1.0
2000-04-19,9.125,9.75,8.75,9.0,29300,8.87118826248518,9.47880389690197,8.5066188818351,8.74966513560182,30138.2962562786,0.0,1.0
2000-04-20,8.812,9.187,8.781,9.031,28400,8.56689435276925,8.93146373341932,8.53675661730218,8.77980287106889,29212.5465419219,0.0,1.0
2000-04-24,8.5,9.0,7.875,9.0,46600,8.26357262806839,8.74966513560182,7.65595699365159,8.74966513560182,47933.2629878015,0.0,1.0
2000-04-25,7.875,8.25,7.5,8.25,39800,7.65595699365159,8.02052637430167,7.29138761300152,8.02052637430167,40938.7095904399,0.0,1.0
2000-04-26,7.75,8.625,7.75,8.0,19200,7.53443386676823,8.38509575495175,7.53443386676823,7.77748012053495,19749.3272396092,0.0,1.0
2000-04-27,7.75,8.406,7.625,8.375,21300,7.53443386676823,8.1721872366521,7.41291073988488,8.14204950118503,21909.4099064415,0.0,1.0
2000-04-28,7.25,7.937,7.25,7.937,35100,7.0483413592348,7.71623246458574,7.0483413592348,7.71623246458574,36104.2388599106,0.0,1.0
2000-05-01,7.437,7.687,7.25,7.343,61100,7.23013995705231,7.47318621081902,7.0483413592348,7.13875456563602,62848.1194968813,0.0,1.0
2000-05-02,6.75,7.812,6.75,7.375,44100,6.56224885170137,7.59470933770238,6.56224885170137,7.16986448611816,45361.7360034774,0.0,1.0
2000-05-03,7.125,7.375,6.812,7.031,52200,6.92681823235144,7.16986448611816,6.62252432263551,6.83543284093516,53693.4834326875,0.0,1.0
2000-05-04,6.937,7.031,6.656,7.031,21600,6.74404744951887,6.83543284093516,6.47086346028508,6.83543284093516,22217.9931445604,0.0,1.0
2000-05-05,6.968,7.0,6.625,6.812,22400,6.77418518498594,6.80529510546808,6.44072572481801,6.62252432263551,23040.8817795441,0.0,1.0
2000-05-08,6.937,7.0,6.812,6.812,11100,6.74404744951887,6.80529510546808,6.62252432263551,6.62252432263551,11417.5798103991,0.0,1.0
2000-05-09,6.531,6.906,6.25,6.875,78900,6.34934033340172,6.7139097140518,6.07615634416793,6.68377197858472,81157.3916252691,0.0,1.0
2000-05-10,6.25,6.687,6.25,6.5,30000,6.07615634416793,6.50100119575215,6.07615634416793,6.31920259793465,30858.3238118894,0.0,1.0
2000-05-11,6.062,6.5,6.0,6.5,43400,5.89338556133536,6.31920259793465,5.83311009040121,6.31920259793465,44641.7084478666,0.0,1.0
2000-05-12,6.937,7.0,6.0,6.343,18200,6.74404744951887,6.80529510546808,5.83311009040121,6.16656955056915,18720.7164458796,0.0,1.0
2000-05-15,7.0,7.0,6.75,7.0,36600,6.80529510546808,6.80529510546808,6.56224885170137,6.80529510546808,37647.1550505051,0.0,1.0
2000-05-16,6.5,6.875,6.5,6.875,9200,6.31920259793465,6.68377197858472,6.31920259793465,6.68377197858472,9463.21930231274,0.0,1.0
2000-05-17,6.062,6.5,6.0,6.5,41400,5.89338556133536,6.31920259793465,5.83311009040121,6.31920259793465,42584.4868604073,0.0,1.0
2000-05-18,6.125,6.375,5.875,6.125,109700,5.95463321728457,6.19767947105129,5.71158696351786,5.95463321728457,112838.604072142,0.0,1.0
2000-05-19,6.0,6.062,5.937,6.062,19900,5.83311009040121,5.89338556133536,5.771862434452,5.89338556133536,20469.35479522,0.0,1.0
2000-05-22,5.562,6.0,5.562,5.875,24300,5.40729305380193,5.83311009040121,5.40729305380193,5.71158696351786,24995.2422876304,0.0,1.0
2000-05-23,5.437,5.875,5.375,5.562,38000,5.28576992691857,5.71158696351786,5.22549445598442,5.40729305380193,39087.2101617265,0.0,1.0
2000-05-24,5.0,5.437,4.75,5.375,181900,4.86092507533434,5.28576992691857,4.61787882156763,5.22549445598442,187104.303379423,0.0,1.0
2000-05-25,5.125,5.25,5.0,5.062,39300,4.9824482022177,5.10397132910106,4.86092507533434,4.92120054626849,40424.4041935751,0.0,1.0
2000-05-26,5.0,5.562,4.75,5.562,46100,4.86092507533434,5.40729305380193,4.61787882156763,5.40729305380193,47418.9575909367,0.0,1.0
2000-05-30,5.125,5.125,4.75,5.0,62800,4.9824482022177,4.9824482022177,4.61787882156763,4.86092507533434,64596.7578462218,0.0,1.0
2000-05-31,5.0,5.125,4.937,5.125,25400,4.86092507533434,4.9824482022177,4.79967741938513,4.9824482022177,26126.714160733,0.0,1.0
2000-06-01,4.75,5.312,4.687,5.187,47200,4.61787882156763,5.16424680003521,4.55663116561842,5.04272367315185,48550.4294640393,0.0,1.0
2000-06-02,5.187,5.312,5.093,5.125,39800,5.04272367315185,5.16424680003521,4.95133828173556,4.9824482022177,40938.7095904399,0.0,1.0
2000-06-05,5.187,5.312,5.0,5.187,13200,5.04272367315185,5.16424680003521,4.86092507533434,5.04272367315185,13577.6624772313,0.0,1.0
2000-06-06,5.187,5.25,5.171,5.171,25100,5.04272367315185,5.10397132910106,5.02716871291078,5.02716871291078,25818.1309226141,0.0,1.0
2000-06-07,5.0,5.25,5.0,5.25,50800,4.86092507533434,5.10397132910106,4.86092507533434,5.10397132910106,52253.4283214661,0.0,1.0
2000-06-08,5.0,5.0,4.625,4.875,57500,4.86092507533434,4.86092507533434,4.49635569468427,4.73940194845099,59145.1206394547,0.0,1.0
2000-06-09,4.937,5.0,4.843,4.89,37400,4.79967741938513,4.86092507533434,4.70829202796885,4.75398472367699,38470.0436854888,0.0,1.0
2000-06-12,4.875,4.937,4.625,4.906,19400,4.73940194845099,4.79967741938513,4.49635569468427,4.76953968391806,19955.0493983551,0.0,1.0
2000-06-13,5.0,5.0,4.812,4.875,10100,4.86092507533434,4.86092507533434,4.67815429250177,4.73940194845099,10388.9690166694,0.0,1.0
2000-06-14,5.062,5.5,4.812,5.0,106900,4.92120054626849,5.34701758286778,4.67815429250177,4.86092507533434,109958.493849699,0.0,1.0
2000-06-15,5.062,5.062,4.875,5.062,40200,4.92120054626849,4.92120054626849,4.73940194845099,4.92120054626849,41350.1539079318,0.0,1.0
2000-06-16,4.937,5.062,4.75,5.0,32600,4.79967741938513,4.92120054626849,4.61787882156763,4.86092507533434,33532.7118755865,0.0,1.0
2000-06-19,5.0,5.0,4.75,4.875,20200,4.86092507533434,4.86092507533434,4.61787882156763,4.73940194845099,20777.9380333389,0.0,1.0
2000-06-20,4.937,4.968,4.75,4.921,5900,4.79967741938513,4.8298151548522,4.61787882156763,4.78412245914406,6068.80368300491,0.0,1.0
2000-06-21,4.687,4.875,4.625,4.781,66800,4.55663116561842,4.73940194845099,4.49635569468427,4.6480165570347,68711.2010211403,0.0,1.0
2000-06-22,4.875,4.875,4.5,4.812,45000,4.73940194845099,4.73940194845099,4.37483256780091,4.67815429250177,46287.485717834,0.0,1.0
2000-06-23,4.875,4.875,4.75,4.828,13100,4.73940194845099,4.73940194845099,4.61787882156763,4.69370925274284,13474.8013978584,0.0,1.0
2000-06-26,4.75,4.875,4.75,4.875,42600,4.61787882156763,4.73940194845099,4.61787882156763,4.73940194845099,43818.8198128829,0.0,1.0
2000-06-27,4.75,5.0,4.75,4.812,35300,4.61787882156763,4.86092507533434,4.61787882156763,4.67815429250177,36309.9610186565,0.0,1.0
2000-06-28,4.625,5.0,4.562,4.75,17200,4.49635569468427,4.86092507533434,4.43510803873506,4.61787882156763,17692.1056521499,0.0,1.0
2000-06-29,4.75,4.75,4.5,4.75,2700,4.61787882156763,4.61787882156763,4.37483256780091,4.61787882156763,2777.24914307004,0.0,1.0
2000-06-30,4.5,4.625,4.437,4.5,58100,4.37483256780091,4.49635569468427,4.3135849118517,4.37483256780091,59762.2871156924,0.0,1.0
2000-07-03,4.312,4.5,4.25,4.5,20400,4.19206178496834,4.37483256780091,4.13178631403419,4.37483256780091,20983.6601920848,0.0,1.0
2000-07-05,4.875,5.0,4.437,4.75,38100,4.73940194845099,4.86092507533434,4.3135849118517,4.61787882156763,39190.0712410995,0.0,1.0
2000-07-06,4.75,4.875,4.562,4.875,27100,4.61787882156763,4.73940194845099,4.43510803873506,4.73940194845099,27875.3525100734,0.0,1.0
2000-07-07,4.625,4.812,4.625,4.75,8600,4.49635569468427,4.67815429250177,4.49635569468427,4.61787882156763,8846.05282607495,0.0,1.0
2000-07-10,4.5,4.812,4.5,4.75,21000,4.37483256780091,4.67815429250177,4.37483256780091,4.61787882156763,21600.8266683226,0.0,1.0
2000-07-11,4.437,4.5,4.406,4.437,27900,4.3135849118517,4.37483256780091,4.28344717638462,4.3135849118517,28698.2411450571,0.0,1.0
2000-07-12,4.187,4.562,4.187,4.5,28200,4.07053865808498,4.43510803873506,4.07053865808498,4.37483256780091,29006.824383176,0.0,1.0
2000-07-13,4.25,4.25,4.0,4.187,67500,4.13178631403419,4.13178631403419,3.88874006026748,4.07053865808498,69431.2285767512,0.0,1.0
2000-07-14,4.75,4.937,4.187,4.187,28200,4.61787882156763,4.79967741938513,4.07053865808498,4.07053865808498,29006.824383176,0.0,1.0
2000-07-17,4.75,5.0,4.625,5.0,25700,4.61787882156763,4.86092507533434,4.49635569468427,4.86092507533434,26435.2973988519,0.0,1.0
2000-07-18,4.625,4.75,4.375,4.75,10700,4.49635569468427,4.61787882156763,4.25330944091755,4.61787882156763,11006.1354929072,0.0,1.0
2000-07-19,4.375,4.75,4.375,4.75,15900,4.25330944091755,4.61787882156763,4.25330944091755,4.61787882156763,16354.9116203014,0.0,1.0
2000-07-20,4.718,4.781,4.25,4.25,25400,4.58676890108549,4.6480165570347,4.13178631403419,4.13178631403419,26126.714160733,0.0,1.0
2000-07-21,4.72,4.72,4.72,4.72,0,4.58871327111562,4.58871327111562,4.58871327111562,4.58871327111562,0,0.0,1.0
2000-07-24,4.562,4.656,4.5,4.656,3500,4.43510803873506,4.52649343015134,4.37483256780091,4.52649343015134,3600.13777805376,0.0,1.0
2000-07-25,5.0,5.0,4.375,4.421,15000,4.86092507533434,4.86092507533434,4.25330944091755,4.29802995161063,15429.1619059447,0.0,1.0
2000-07-26,4.5,4.843,4.5,4.828,3900,4.37483256780091,4.70829202796885,4.37483256780091,4.69370925274284,4011.58209554562,0.0,1.0
2000-07-27,4.812,4.843,4.5,4.75,47700,4.67815429250177,4.70829202796885,4.37483256780091,4.61787882156763,49064.7348609042,0.0,1.0
2000-07-28,4.562,4.875,4.5,4.875,11500,4.43510803873506,4.73940194845099,4.37483256780091,4.73940194845099,11829.0241278909,0.0,1.0
2000-07-31,4.406,4.875,4.125,4.468,60400,4.28344717638462,4.73940194845099,4.01026318715083,4.34372264731877,62128.0919412707,0.0,1.0
2000-08-01,4.687,4.75,4.375,4.406,8100,4.55663116561842,4.61787882156763,4.25330944091755,4.28344717638462,8331.74742921012,0.0,1.0
2000-08-02,4.437,4.75,4.281,4.75,39700,4.3135849118517,4.61787882156763,4.16192404950127,4.61787882156763,40835.8485110669,0.0,1.0
2000-08-03,4.25,4.343,4.25,4.343,1300,4.13178631403419,4.22219952043541,4.13178631403419,4.22219952043541,1337.19403184854,0.0,1.0
2000-08-04,4.5,4.5,4.25,4.5,1500,4.37483256780091,4.37483256780091,4.13178631403419,4.37483256780091,1542.91619059447,0.0,1.0
2000-08-07,4.5,4.515,4.156,4.515,15700,4.37483256780091,4.38941534302691,4.04040092261791,4.38941534302691,16149.1894615554,0.0,1.0
2000-08-08,4.25,4.5,4.25,4.375,17700,4.13178631403419,4.37483256780091,4.13178631403419,4.25330944091755,18206.4110490148,0.0,1.0
2000-08-09,4.187,4.437,4.187,4.437,13600,4.07053865808498,4.3135849118517,4.07053865808498,4.3135849118517,13989.1067947232,0.0,1.0
2000-08-10,4.25,4.25,4.156,4.187,14000,4.13178631403419,4.13178631403419,4.04040092261791,4.07053865808498,14400.5511122151,0.0,1.0
2000-08-11,4.75,4.75,4.25,4.25,16400,4.61787882156763,4.61787882156763,4.13178631403419,4.13178631403419,16869.2170171662,0.0,1.0
2000-08-14,4.75,4.937,4.375,4.671,11500,4.61787882156763,4.79967741938513,4.25330944091755,4.54107620537735,11829.0241278909,0.0,1.0
2000-08-15,4.75,4.75,4.5,4.5,4400,4.61787882156763,4.61787882156763,4.37483256780091,4.37483256780091,4525.88749241044,0.0,1.0
2000-08-16,4.875,5.0,4.5,4.75,43800,4.73940194845099,4.86092507533434,4.37483256780091,4.61787882156763,45053.1527653585,0.0,1.0
2000-08-17,4.5,4.875,4.375,4.593,14500,4.37483256780091,4.73940194845099,4.25330944091755,4.46524577420213,14914.8565090799,0.0,1.0
2000-08-18,4.937,5.0,4.687,4.781,15500,4.79967741938513,4.86092507533434,4.55663116561842,4.6480165570347,15943.4673028095,0.0,1.0
2000-08-21,4.562,5.0,4.562,5.0,15500,4.43510803873506,4.86092507533434,4.43510803873506,4.86092507533434,15943.4673028095,0.0,1.0
2000-08-22,4.375,4.75,4.375,4.75,14500,4.25330944091755,4.61787882156763,4.25330944091755,4.61787882156763,14914.8565090799,0.0,1.0
2000-08-23,4.75,4.75,4.5,4.562,3400,4.61787882156763,4.61787882156763,4.37483256780091,4.43510803873506,3497.2766986808,0.0,1.0
2000-08-24,4.937,4.937,4.5,4.937,12200,4.79967741938513,4.79967741938513,4.37483256780091,4.79967741938513,12549.0516835017,0.0,1.0
2000-08-25,4.781,4.984,4.625,4.984,18700,4.6480165570347,4.84537011509328,4.49635569468427,4.84537011509328,19235.0218427444,0.0,1.0
2000-08-28,4.75,5.0,4.687,4.687,7100,4.61787882156763,4.86092507533434,4.55663116561842,4.55663116561842,7303.13663548048,0.0,1.0
2000-08-29,4.937,5.0,4.75,4.937,45500,4.79967741938513,4.86092507533434,4.61787882156763,4.79967741938513,46801.7911146989,0.0,1.0
2000-08-30,4.562,4.953,4.5,4.953,5600,4.43510803873506,4.8152323796262,4.37483256780091,4.8152323796262,5760.22044488601,0.0,1.0
2000-08-31,5.0,5.0,4.75,4.937,15600,4.86092507533434,4.86092507533434,4.61787882156763,4.79967741938513,16046.3283821825,0.0,1.0
2000-09-01,5.75,5.968,5.0,5.109,83200,5.5900638366345,5.80200016991907,4.86092507533434,4.96689324197663,85580.4180383065,0.0,1.0
2000-09-05,5.25,6.062,5.187,5.75,56700,5.10397132910106,5.89338556133536,5.04272367315185,5.5900638366345,58322.232004471,0.0,1.0
2000-09-06,6.187,6.625,5.625,5.75,175000,6.01490868821872,6.44072572481801,5.46854070975114,5.5900638366345,180006.888902688,0.0,1.0
2000-09-07,5.875,6.687,5.875,6.375,107100,5.71158696351786,6.50100119575215,5.71158696351786,6.19767947105129,110164.216008445,0.0,1.0
2000-09-08,6.312,6.562,5.75,5.937,49900,6.13643181510208,6.37947806886879,5.5900638366345,5.771862434452,51327.6786071093,0.0,1.0
2000-09-11,6.156,6.5,6.062,6.25,20100,5.98477095275164,6.31920259793465,5.89338556133536,6.07615634416793,20675.0769539659,0.0,1.0
2000-09-12,6.687,7.125,6.375,6.625,88500,6.50100119575215,6.92681823235144,6.19767947105129,6.44072572481801,91032.0552450737,0.0,1.0
2000-09-13,6.375,6.968,6.25,6.937,36700,6.19767947105129,6.77418518498594,6.07615634416793,6.74404744951887,37750.016129878,0.0,1.0
2000-09-14,6.0,6.875,6.0,6.375,46400,5.83311009040121,6.68377197858472,5.83311009040121,6.19767947105129,47727.5408290556,0.0,1.0
2000-09-15,6.25,6.781,5.875,6.0,25100,6.07615634416793,6.59238658716844,5.71158696351786,5.83311009040121,25818.1309226141,0.0,1.0
2000-09-18,6.125,6.75,5.937,6.468,26000,5.95463321728457,6.56224885170137,5.771862434452,6.28809267745251,26743.8806369708,0.0,1.0
2000-09-19,6.156,6.5,5.984,5.984,6000,5.98477095275164,6.31920259793465,5.81755513016014,5.81755513016014,6171.66476237788,0.0,1.0
2000-09-20,6.343,6.468,6.062,6.468,2400,6.16656955056915,6.28809267745251,5.89338556133536,6.28809267745251,2468.66590495115,0.0,1.0
2000-09-21,6.0,6.156,5.875,6.0,27300,5.83311009040121,5.98477095275164,5.71158696351786,5.83311009040121,28081.0746688194,0.0,1.0
2000-09-22,6.0,6.25,5.75,5.906,43500,5.83311009040121,6.07615634416793,5.5900638366345,5.74172469898493,44744.5695272396,0.0,1.0
2000-09-25,6.062,6.406,5.875,6.281,30100,5.89338556133536,6.22781720651836,5.71158696351786,6.106294079635,30961.1848912623,0.0,1.0
2000-09-26,6.125,6.218,5.875,6.125,20900,5.95463321728457,6.04504642368579,5.71158696351786,5.95463321728457,21497.9655889496,0.0,1.0
2000-09-27,5.875,6.125,5.875,6.125,27000,5.71158696351786,5.95463321728457,5.71158696351786,5.95463321728457,27772.4914307004,0.0,1.0
2000-09-28,5.25,5.875,5.0,5.843,90400,5.10397132910106,5.71158696351786,4.86092507533434,5.68047704303572,92986.41575316,0.0,1.0
2000-09-29,5.531,5.531,4.75,5.25,186500,5.37715531833485,5.37715531833485,4.61787882156763,5.10397132910106,191835.913030579,0.0,1.0
2000-10-02,5.343,5.625,5.312,5.531,18000,5.19438453550228,5.46854070975114,5.16424680003521,5.37715531833485,18514.9942871336,0.0,1.0
2000-10-03,5.093,5.328,4.406,5.328,37400,4.95133828173556,5.17980176027628,4.28344717638462,5.17980176027628,38470.0436854888,0.0,1.0
2000-10-04,4.5,5.343,4.375,4.968,36000,4.37483256780091,5.19438453550228,4.25330944091755,4.8298151548522,37029.9885742673,0.0,1.0
2000-10-05,4.875,5.25,4.281,4.843,114200,4.73940194845099,5.10397132910106,4.16192404950127,4.70829202796885,117467.352643926,0.0,1.0
2000-10-06,4.562,4.781,4.5,4.781,9700,4.43510803873506,4.6480165570347,4.37483256780091,4.6480165570347,9977.52469917756,0.0,1.0
2000-10-09,4.125,4.625,4.031,4.625,39100,4.01026318715083,4.49635569468427,3.91887779573455,4.49635569468427,40218.6820348292,0.0,1.0
2000-10-10,3.812,4.75,3.656,4.14,85400,3.7059692774349,4.61787882156763,3.55430841508447,4.02484596237684,87843.3617845119,0.0,1.0
2000-10-11,3.937,4.093,3.875,3.968,52500,3.82749240431826,3.97915326666869,3.76721693338412,3.85763013978534,54002.0666708065,0.0,1.0
2000-10-12,3.937,4.093,3.718,4.078,29000,3.82749240431826,3.97915326666869,3.61458388601862,3.96457049144269,29829.7130181598,0.0,1.0
2000-10-13,3.843,3.937,3.625,3.937,38600,3.73610701290198,3.82749240431826,3.5241706796174,3.82749240431826,39704.3766379643,0.0,1.0
2000-10-16,3.843,4.343,3.781,4.187,28900,3.73610701290198,4.22219952043541,3.67583154196783,4.07053865808498,29726.8519387868,0.0,1.0
2000-10-17,3.812,3.937,3.562,3.812,40700,3.7059692774349,3.82749240431826,3.46292302366819,3.7059692774349,41864.4593047966,0.0,1.0
2000-10-18,3.875,3.906,3.531,3.562,34900,3.76721693338412,3.79735466885119,3.43278528820111,3.46292302366819,35898.5167011646,0.0,1.0
2000-10-19,3.812,3.968,3.687,3.937,38200,3.7059692774349,3.85763013978534,3.58444615055155,3.82749240431826,39292.9323204725,0.0,1.0
2000-10-20,3.687,3.937,3.687,3.937,19200,3.58444615055155,3.82749240431826,3.58444615055155,3.82749240431826,19749.3272396092,0.0,1.0
2000-10-23,3.75,3.843,3.687,3.843,41800,3.64569380650076,3.73610701290198,3.58444615055155,3.73610701290198,42995.9311778992,0.0,1.0
2000-10-24,3.687,3.812,3.625,3.765,7800,3.58444615055155,3.7059692774349,3.5241706796174,3.66027658172676,8023.16419109123,0.0,1.0
2000-10-25,3.75,3.875,3.625,3.812,16800,3.64569380650076,3.76721693338412,3.5241706796174,3.7059692774349,17280.661334658,0.0,1.0
2000-10-26,3.75,4.0,3.75,3.812,21000,3.64569380650076,3.88874006026748,3.64569380650076,3.7059692774349,21600.8266683226,0.0,1.0
2000-10-27,3.937,4.0,3.75,3.75,9700,3.82749240431826,3.88874006026748,3.64569380650076,3.64569380650076,9977.52469917757,0.0,1.0
2000-10-30,3.921,4.0,3.75,3.984,13500,3.81193744407719,3.88874006026748,3.64569380650076,3.87318510002641,13886.2457153502,0.0,1.0
2000-10-31,4.0,4.0,3.875,3.937,20800,3.88874006026748,3.88874006026748,3.76721693338412,3.82749240431826,21395.1045095766,0.0,1.0
2000-11-01,3.921,4.125,3.812,4.0,43800,3.81193744407719,4.01026318715083,3.7059692774349,3.88874006026748,45053.1527653585,0.0,1.0
2000-11-02,3.875,4.156,3.875,3.984,15100,3.76721693338412,4.04040092261791,3.76721693338412,3.87318510002641,15532.0229853176,0.0,1.0
2000-11-03,3.937,4.0,3.812,3.812,2100,3.82749240431826,3.88874006026748,3.7059692774349,3.7059692774349,2160.08266683226,0.0,1.0
2000-11-06,3.875,3.875,3.687,3.812,6600,3.76721693338412,3.76721693338412,3.58444615055155,3.7059692774349,6788.83123861566,0.0,1.0
2000-11-07,3.718,3.875,3.687,3.75,15500,3.61458388601862,3.76721693338412,3.58444615055155,3.64569380650076,15943.4673028095,0.0,1.0
2000-11-08,3.75,3.968,3.656,3.812,17500,3.64569380650076,3.85763013978534,3.55430841508447,3.7059692774349,18000.6888902688,0.0,1.0
2000-11-09,3.875,3.968,3.687,3.968,21500,3.76721693338412,3.85763013978534,3.58444615055155,3.85763013978534,22115.1320651874,0.0,1.0
2000-11-10,3.75,3.875,3.562,3.875,28600,3.64569380650076,3.76721693338412,3.46292302366819,3.76721693338412,29418.2687006679,0.0,1.0
2000-11-13,3.625,3.812,3.5,3.75,47900,3.5241706796174,3.7059692774349,3.40264755273404,3.64569380650076,49270.45701965,0.0,1.0
2000-11-14,3.625,3.906,3.437,3.625,42900,3.5241706796174,3.79735466885119,3.34139989678483,3.5241706796174,44127.4030510018,0.0,1.0
2000-11-15,3.562,3.812,3.375,3.812,31300,3.46292302366819,3.7059692774349,3.28112442585068,3.7059692774349,32195.5178437379,0.0,1.0
2000-11-16,3.187,3.75,3.125,3.75,39200,3.09835364301811,3.64569380650076,3.03807817208397,3.64569380650076,40321.5431142021,0.0,1.0
2000-11-17,3.75,3.781,3.234,3.234,32400,3.64569380650076,3.67583154196783,3.14404633872625,3.14404633872625,33326.9897168405,0.0,1.0
2000-11-20,3.437,3.75,3.0,3.75,13400,3.34139989678483,3.64569380650076,2.91655504520061,3.64569380650076,13783.3846359773,0.0,1.0
2000-11-21,3.625,3.875,3.5,3.5,34600,3.5241706796174,3.76721693338412,3.40264755273404,3.40264755273404,35589.9334630458,0.0,1.0
2000-11-22,3.281,3.687,3.281,3.593,28700,3.1897390344344,3.58444615055155,3.1897390344344,3.49306075913526,29521.1297800408,0.0,1.0
2000-11-24,3.687,3.687,3.687,3.687,600,3.58444615055155,3.58444615055155,3.58444615055155,3.58444615055155,617.166476237787,0.0,1.0
2000-11-27,3.156,3.859,3.156,3.859,18000,3.06821590755104,3.75166197314305,3.06821590755104,3.75166197314305,18514.9942871336,0.0,1.0
2000-11-28,3.125,3.312,2.937,3.156,39100,3.03807817208397,3.21987676990147,2.85530738925139,3.06821590755104,40218.6820348291,0.0,1.0
2000-11-29,2.906,3.25,2.875,3.125,46600,2.82516965378432,3.15960129896732,2.79503191831725,3.03807817208397,47933.2629878015,0.0,1.0
2000-11-30,3.0,3.171,2.75,3.171,96700,2.91655504520061,3.08279868277704,2.67350879143389,3.08279868277704,99466.6637536567,0.0,1.0
2000-12-01,3.0,3.093,2.812,2.875,37900,2.91655504520061,3.00696825160183,2.73378426236804,2.79503191831725,38984.3490823535,0.0,1.0
2000-12-04,2.562,3.187,2.5,3.0,69500,2.49073800860132,3.09835364301811,2.43046253766717,2.91655504520061,71488.4501642104,0.0,1.0
2000-12-05,3.062,3.125,2.5,2.531,61400,2.97683051613475,3.03807817208397,2.43046253766717,2.46060027313425,63156.7027350003,0.0,1.0
2000-12-06,3.406,3.562,3.125,3.25,19600,3.31126216131776,3.46292302366819,3.03807817208397,3.15960129896732,20160.771557101,0.0,1.0
2000-12-07,2.968,3.062,2.625,2.687,42100,2.88544512471847,2.97683051613475,2.55198566455053,2.61226113548468,43304.514416018,0.0,1.0
2000-12-08,3.0,3.125,2.875,2.968,67500,2.91655504520061,3.03807817208397,2.79503191831725,2.88544512471847,69431.228576751,0.0,1.0
2000-12-11,3.0,3.187,2.984,3.125,33900,2.91655504520061,3.09835364301811,2.90100008495954,3.03807817208397,34869.905907435,0.0,1.0
2000-12-12,3.0,3.437,2.625,2.843,109600,2.91655504520061,3.34139989678483,2.55198566455053,2.76392199783511,112735.742992769,0.0,1.0
2000-12-13,3.062,3.312,2.812,3.031,24500,2.97683051613475,3.21987676990147,2.73378426236804,2.94669278066768,25200.9644463764,0.0,1.0
2000-12-14,2.875,3.125,2.75,3.062,50600,2.79503191831725,3.03807817208397,2.67350879143389,2.97683051613475,52047.7061627201,0.0,1.0
2000-12-15,3.125,3.25,2.968,2.968,8900,3.03807817208397,3.15960129896732,2.88544512471847,2.88544512471847,9154.63606419384,0.0,1.0
2000-12-18,3.062,3.187,3.062,3.125,21500,2.97683051613475,3.09835364301811,2.97683051613475,3.03807817208397,22115.1320651874,0.0,1.0
2000-12-19,2.75,3.0,2.75,2.984,35300,2.67350879143389,2.91655504520061,2.67350879143389,2.90100008495954,36309.9610186565,0.0,1.0
2000-12-20,2.687,2.937,2.5,2.921,38900,2.61226113548468,2.85530738925139,2.43046253766717,2.83975242901032,40012.9598760832,0.0,1.0
2000-12-21,2.5,2.75,2.5,2.562,44200,2.43046253766717,2.67350879143389,2.43046253766717,2.49073800860132,45464.5970828504,0.0,1.0
2000-12-22,2.5,2.531,2.25,2.5,115700,2.43046253766717,2.46060027313425,2.18741628390046,2.43046253766717,119010.26883452,0.0,1.0
2000-12-26,2.19,2.75,2.12,2.75,71600,2.12908518299644,2.67350879143389,2.06103223194176,2.67350879143389,73648.5328310428,0.0,1.0
2000-12-27,2.187,2.75,2.125,2.437,79200,2.12616862795124,2.67350879143389,2.0658931570171,2.36921488171796,81465.9748633881,0.0,1.0
2000-12-28,2.125,2.5,2.062,2.265,71600,2.0658931570171,2.43046253766717,2.00464550106788,2.20199905912646,73648.5328310425,0.0,1.0
2000-12-29,2.125,2.25,2.062,2.156,89700,2.0658931570171,2.18741628390046,2.00464550106788,2.09603089248417,92266.3881975491,0.0,1.0
2001-01-02,2.375,2.5,2.093,2.093,29300,2.30893941078381,2.43046253766717,2.03478323653496,2.03478323653496,30138.2962562787,0.0,1.0
2001-01-03,2.5,2.625,2.437,2.5,80400,2.43046253766717,2.55198566455053,2.36921488171796,2.43046253766717,82700.3078158636,0.0,1.0
2001-01-04,4.0,4.937,2.437,2.625,204800,3.88874006026748,4.79967741938513,2.36921488171796,2.55198566455053,210659.490555831,0.0,1.0
2001-01-05,3.875,4.25,3.812,4.0,93600,3.76721693338412,4.13178631403419,3.7059692774349,3.88874006026748,96277.9702930948,0.0,1.0
2001-01-08,3.687,3.937,3.687,3.937,27300,3.58444615055155,3.82749240431826,3.58444615055155,3.82749240431826,28081.0746688193,0.0,1.0
2001-01-09,3.437,3.75,3.031,3.656,57600,3.34139989678483,3.64569380650076,2.94669278066768,3.55430841508447,59247.9817188276,0.0,1.0
2001-01-10,3.437,3.562,3.375,3.484,7700,3.34139989678483,3.46292302366819,3.28112442585068,3.38709259249297,7920.30311171827,0.0,1.0
2001-01-11,3.687,3.718,3.39,3.39,17100,3.58444615055155,3.61458388601862,3.29570720107669,3.29570720107669,17589.2445727769,0.0,1.0
2001-01-12,3.875,3.875,3.687,3.687,7900,3.76721693338412,3.76721693338412,3.58444615055155,3.58444615055155,8126.0252704642,0.0,1.0
2001-01-16,3.5,3.937,3.406,3.875,12300,3.40264755273404,3.82749240431826,3.31126216131776,3.76721693338412,12651.9127628747,0.0,1.0
2001-01-17,3.5,3.5,3.5,3.5,2600,3.40264755273404,3.40264755273404,3.40264755273404,3.40264755273404,2674.38806369708,0.0,1.0
2001-01-18,3.5,3.718,3.375,3.5,5000,3.40264755273404,3.61458388601862,3.28112442585068,3.40264755273404,5143.05396864823,0.0,1.0
2001-01-19,3.38,3.42,3.28,3.42,15800,3.28598535092602,3.32487275152869,3.18876684941933,3.32487275152869,16252.0505409284,0.0,1.0
2001-01-22,3.312,3.625,3.187,3.312,14900,3.21987676990147,3.5241706796174,3.09835364301811,3.21987676990147,15326.3008265717,0.0,1.0
2001-01-23,3.125,3.5,3.125,3.5,5000,3.03807817208397,3.40264755273404,3.03807817208397,3.40264755273404,5143.05396864822,0.0,1.0
2001-01-24,3.25,3.75,3.25,3.5,21600,3.15960129896732,3.64569380650076,3.15960129896732,3.40264755273404,22217.9931445604,0.0,1.0
2001-01-25,2.937,3.5,2.875,3.484,29000,2.85530738925139,3.40264755273404,2.79503191831725,3.38709259249297,29829.7130181598,0.0,1.0
2001-01-26,3.187,3.187,2.921,2.921,23800,3.09835364301811,3.09835364301811,2.83975242901032,2.83975242901032,24480.9368907656,0.0,1.0
2001-01-29,2.968,3.312,2.968,3.25,28600,2.88544512471847,3.21987676990147,2.88544512471847,3.15960129896732,29418.2687006678,0.0,1.0
2001-01-30,3.25,3.468,3.25,3.343,70800,3.15960129896732,3.3715376322519,3.15960129896732,3.25001450536854,72825.644196059,0.0,1.0
2001-01-31,3.312,3.375,3.218,3.375,11700,3.21987676990147,3.28112442585068,3.12849137848518,3.28112442585068,12034.7462866369,0.0,1.0
2001-02-01,3.437,3.468,3.281,3.281,6700,3.34139989678483,3.3715376322519,3.1897390344344,3.1897390344344,6891.69231798863,0.0,1.0
2001-02-02,3.5,3.5,3.312,3.437,34200,3.40264755273404,3.40264755273404,3.21987676990147,3.34139989678483,35178.4891455539,0.0,1.0
2001-02-05,3.437,3.468,3.437,3.468,5600,3.34139989678483,3.3715376322519,3.34139989678483,3.3715376322519,5760.22044488602,0.0,1.0
2001-02-06,3.312,3.437,3.312,3.437,2900,3.21987676990147,3.34139989678483,3.21987676990147,3.34139989678483,2982.97130181597,0.0,1.0
2001-02-07,3.062,3.375,2.562,3.25,37100,2.97683051613475,3.28112442585068,2.49073800860132,3.15960129896732,38161.4604473699,0.0,1.0
2001-02-08,2.906,3.031,2.875,3.031,10000,2.82516965378432,2.94669278066768,2.79503191831725,2.94669278066768,10286.1079372965,0.0,1.0
2001-02-09,3.031,3.062,2.937,3.0,12200,2.94669278066768,2.97683051613475,2.85530738925139,2.91655504520061,12549.0516835017,0.0,1.0
2001-02-12,3.0,3.031,3.0,3.031,5900,2.91655504520061,2.94669278066768,2.91655504520061,2.94669278066768,6068.8036830049,0.0,1.0
2001-02-13,3.187,3.25,2.937,3.046,12300,3.09835364301811,3.15960129896732,2.85530738925139,2.96127555589368,12651.9127628747,0.0,1.0
2001-02-14,3.0,3.187,2.781,3.187,8200,2.91655504520061,3.09835364301811,2.70364652690096,3.09835364301811,8434.60850858309,0.0,1.0
2001-02-15,3.0,3.031,2.937,3.0,15300,2.91655504520061,2.94669278066768,2.85530738925139,2.91655504520061,15737.7451440636,0.0,1.0
2001-02-16,3.0,3.062,2.796,3.062,30700,2.91655504520061,2.97683051613475,2.71822930212697,2.97683051613475,31578.3513675001,0.0,1.0
2001-02-20,3.0,3.093,3.0,3.0,17600,2.91655504520061,3.00696825160183,2.91655504520061,2.91655504520061,18103.5499696418,0.0,1.0
2001-02-21,3.093,3.125,2.812,2.906,15500,3.00696825160183,3.03807817208397,2.73378426236804,2.82516965378432,15943.4673028095,0.0,1.0
2001-02-22,2.906,3.125,2.906,3.031,7300,2.82516965378432,3.03807817208397,2.82516965378432,2.94669278066768,7508.85879422642,0.0,1.0
2001-02-23,3.031,3.125,2.812,2.812,18300,2.94669278066768,3.03807817208397,2.73378426236804,2.73378426236804,18823.5775252525,0.0,1.0
2001-02-26,3.093,3.125,2.937,3.031,29800,3.00696825160183,3.03807817208397,2.85530738925139,2.94669278066768,30652.6016531434,0.0,1.0
2001-02-27,2.625,3.062,2.531,3.031,10000,2.55198566455053,2.97683051613475,2.46060027313425,2.94669278066768,10286.1079372965,0.0,1.0
2001-02-28,3.343,3.437,3.031,3.187,55100,3.25001450536854,3.34139989678483,2.94669278066768,3.09835364301811,56676.4547345035,0.0,1.0
2001-03-01,2.969,3.313,2.969,3.219,12500,2.88641730973353,3.22084895491654,2.88641730973353,3.12946356350025,12857.6349216206,0.0,1.0
2001-03-02,3.031,3.094,3.0,3.0,9300,2.94669278066768,3.00794043661689,2.91655504520061,2.91655504520061,9566.08038168571,0.0,1.0
2001-03-05,3.688,3.688,3.063,3.063,38600,3.58541833556661,3.58541833556661,2.97780270114982,2.97780270114982,39704.3766379644,0.0,1.0
2001-03-06,3.438,3.688,3.375,3.672,8000,3.3423720817999,3.58541833556661,3.28112442585068,3.56986337532554,8228.88634983716,0.0,1.0
2001-03-07,3.438,3.438,3.313,3.375,12200,3.3423720817999,3.3423720817999,3.22084895491654,3.28112442585068,12549.0516835017,0.0,1.0
2001-03-08,3.438,3.719,3.313,3.438,31900,3.3423720817999,3.61555607103369,3.22084895491654,3.3423720817999,32812.6843199757,0.0,1.0
2001-03-09,3.5,3.563,3.313,3.313,9000,3.40264755273404,3.46389520868325,3.22084895491654,3.22084895491654,9257.49714356682,0.0,1.0
2001-03-12,3.688,3.75,3.313,3.563,9000,3.58541833556661,3.64569380650076,3.22084895491654,3.46389520868325,9257.49714356682,0.0,1.0
2001-03-13,3.625,3.688,3.375,3.688,7400,3.5241706796174,3.58541833556661,3.28112442585068,3.58541833556661,7611.71987359938,0.0,1.0
2001-03-14,3.688,3.719,3.094,3.188,12700,3.58541833556661,3.61555607103369,3.00794043661689,3.09932582803318,13063.3570803665,0.0,1.0
2001-03-15,3.5,3.625,3.375,3.375,10700,3.40264755273404,3.5241706796174,3.28112442585068,3.28112442585068,11006.1354929072,0.0,1.0
2001-03-16,3.375,3.594,3.125,3.484,66800,3.28112442585068,3.49403294415033,3.03807817208397,3.38709259249297,68711.2010211404,0.0,1.0
2001-03-19,3.094,3.656,3.094,3.656,10400,3.00794043661689,3.55430841508447,3.00794043661689,3.55430841508447,10697.5522547883,0.0,1.0
2001-03-20,3.063,3.375,3.031,3.094,11900,2.97780270114982,3.28112442585068,2.94669278066768,3.00794043661689,12240.4684453828,0.0,1.0
2001-03-21,3.188,3.5,3.031,3.031,9900,3.09932582803318,3.40264755273404,2.94669278066768,2.94669278066768,10183.2468579235,0.0,1.0
2001-03-22,3.25,3.469,3.063,3.063,19000,3.15960129896732,3.37250981726697,2.97780270114982,2.97780270114982,19543.6050808633,0.0,1.0
2001-03-23,3.625,3.688,3.125,3.219,31800,3.5241706796174,3.58541833556661,3.03807817208397,3.12946356350025,32709.8232406027,0.0,1.0
2001-03-26,3.969,4.0,3.563,3.594,88600,3.8586023248004,3.88874006026748,3.46389520868325,3.49403294415033,91134.9163244467,0.0,1.0
2001-03-27,4.781,4.969,3.969,4.016,107100,4.6480165570347,4.83078733986727,3.8586023248004,3.90429502050855,110164.216008445,0.0,1.0
2001-03-28,4.625,4.875,4.219,4.875,95800,4.49635569468427,4.73940194845099,4.10164857856712,4.73940194845099,98540.9140393001,0.0,1.0
2001-03-29,4.531,4.703,4.297,4.5,17700,4.40497030326798,4.57218612585948,4.17747900974234,4.37483256780091,18206.4110490147,0.0,1.0
2001-03-30,4.656,4.656,4.0,4.313,34800,4.52649343015134,4.52649343015134,3.88874006026748,4.19303396998341,35795.6556217917,0.0,1.0
2001-04-02,4.75,4.875,4.5,4.531,21400,4.61787882156763,4.73940194845099,4.37483256780091,4.40497030326798,22012.2709858144,0.0,1.0
2001-04-03,4.5,5.0,4.375,4.844,22600,4.37483256780091,4.86092507533434,4.25330944091755,4.70926421298391,23246.60393829,0.0,1.0
2001-04-04,4.031,4.563,3.5,4.531,64800,3.91887779573455,4.43608022375012,3.40264755273404,4.40497030326798,66653.979433681,0.0,1.0
2001-04-05,4.031,4.125,3.719,4.0,48700,3.91887779573455,4.01026318715083,3.61555607103369,3.88874006026748,50093.3456546337,0.0,1.0
2001-04-06,4.375,4.813,4.219,4.406,81300,4.25330944091755,4.67912647751684,4.10164857856712,4.28344717638462,83626.0575302203,0.0,1.0
2001-04-09,4.07,4.5,4.05,4.38,32500,3.95679301132216,4.37483256780091,3.93734931102082,4.25817036599289,33429.8507962135,0.0,1.0
2001-04-10,4.12,4.24,4.0,4.01,10700,4.0054022620755,4.12206446388352,3.88874006026748,3.89846191041814,11006.1354929072,0.0,1.0
2001-04-11,3.88,4.13,3.8,4.13,27200,3.77207785845945,4.01512411222617,3.6943030572541,4.01512411222617,27978.2135894464,0.0,1.0
2001-04-12,4.01,4.04,3.9,4.04,14300,3.89846191041814,3.92762746087015,3.79152155876079,3.92762746087015,14709.134350334,0.0,1.0
2001-04-16,3.91,4.2,3.91,4.03,27900,3.80124340891146,4.08317706328085,3.80124340891146,3.91790561071948,28698.2411450571,0.0,1.0
2001-04-17,4.01,4.17,3.92,3.92,19500,3.89846191041814,4.05401151282884,3.81096525906213,3.81096525906213,20057.9104777281,0.0,1.0
2001-04-18,3.96,4.17,3.81,4.17,29000,3.8498526596648,4.05401151282884,3.70402490740477,4.05401151282884,29829.7130181597,0.0,1.0
2001-04-19,4.02,4.02,3.96,3.96,5500,3.90818376056881,3.90818376056881,3.8498526596648,3.8498526596648,5657.35936551306,0.0,1.0
2001-04-20,4.34,4.36,4.02,4.02,12600,4.21928296539021,4.23872666569155,3.90818376056881,3.90818376056881,12960.4960009935,0.0,1.0
2001-04-23,4.3,4.3,4.06,4.25,19400,4.18039556478754,4.18039556478754,3.94707116117149,4.13178631403419,19955.0493983551,0.0,1.0
2001-04-24,4.11,4.3,4.05,4.29,9800,3.99568041192483,4.18039556478754,3.93734931102082,4.17067371463687,10080.3857785505,0.0,1.0
2001-04-25,4.5,4.5,4.1,4.2,18800,4.37483256780091,4.37483256780091,3.98595856177416,4.08317706328085,19337.8829221174,0.0,1.0
2001-04-26,4.51,4.6,4.5,4.51,3700,4.38455441795158,4.4720510693076,4.37483256780091,4.38455441795158,3805.85993679969,0.0,1.0
2001-04-27,4.91,4.99,4.62,4.75,21500,4.77342842397833,4.85120322518368,4.49149476960894,4.61787882156763,22115.1320651874,0.0,1.0
2001-04-30,4.5,5.0,4.5,4.97,32300,4.37483256780091,4.86092507533434,4.37483256780091,4.83175952488234,33224.1286374676,0.0,1.0
2001-05-01,4.88,5.0,4.75,5.0,5600,4.74426287352632,4.86092507533434,4.61787882156763,4.86092507533434,5760.22044488602,0.0,1.0
2001-05-02,4.8,4.94,4.8,4.9,3200,4.66648807232097,4.80259397443033,4.66648807232097,4.76370657382766,3291.55453993487,0.0,1.0
2001-05-03,4.86,4.95,4.76,4.76,7700,4.72481917322498,4.812315824581,4.6276006717183,4.6276006717183,7920.30311171828,0.0,1.0
2001-05-04,5.05,5.11,4.96,4.96,28800,4.90953432608769,4.9678654269917,4.82203767473167,4.82203767473167,29623.9908594138,0.0,1.0
2001-05-07,5.35,5.56,5.03,5.06,66800,5.20118983060775,5.40534868377179,4.89009062578635,4.91925617623836,68711.2010211403,0.0,1.0
2001-05-08,5.49,5.5,5.2,5.32,20200,5.33729573271711,5.34701758286778,5.05536207834772,5.17202428015574,20777.9380333389,0.0,1.0
2001-05-09,5.41,5.54,5.31,5.48,8600,5.25952093151176,5.38590498347045,5.16230243000507,5.32757388256644,8846.05282607496,0.0,1.0
2001-05-10,5.4,5.49,5.07,5.37,31100,5.24979908136109,5.33729573271711,4.92897802638903,5.22063353090909,31989.795684992,0.0,1.0
2001-05-11,5.1,5.4,4.5,4.655,19200,4.95814357684103,5.24979908136109,4.37483256780091,4.52552124513628,19749.3272396092,0.0,1.0
2001-05-14,4.95,5.3,4.81,5.24,15200,4.812315824581,5.15258057985441,4.67620992247164,5.09424947895039,15634.8840646906,0.0,1.0
2001-05-15,4.82,5.11,4.8,5.0,11600,4.68593177262231,4.9678654269917,4.66648807232097,4.86092507533434,11931.8852072639,0.0,1.0
2001-05-16,4.59,4.88,4.55,4.88,17200,4.46232921915693,4.74426287352632,4.42344181855425,4.74426287352632,17692.1056521499,0.0,1.0
2001-05-17,5.0,5.0,4.85,4.93,11500,4.86092507533434,4.86092507533434,4.71509732307431,4.79287212427966,11829.0241278909,0.0,1.0
2001-05-18,5.35,5.49,5.01,5.01,22900,5.20118983060775,5.33729573271711,4.87064692548501,4.87064692548501,23555.1871764089,0.0,1.0
2001-05-21,5.48,5.5,5.3,5.3,48100,5.32757388256644,5.34701758286778,5.15258057985441,5.15258057985441,49476.179178396,0.0,1.0
2001-05-22,5.37,5.55,5.36,5.41,40900,5.22063353090909,5.39562683362112,5.21091168075842,5.25952093151176,42070.1814635425,0.0,1.0
2001-05-23,5.54,5.55,5.3,5.46,67400,5.38590498347045,5.39562683362112,5.15258057985441,5.3081301822651,69328.3674973782,0.0,1.0
2001-05-24,5.8,5.9,5.53,5.53,55600,5.63867308738784,5.73589158889453,5.37618313331979,5.37618313331979,57190.7601313683,0.0,1.0
2001-05-25,5.9,5.95,5.75,5.95,9700,5.73589158889453,5.78450083964787,5.5900638366345,5.78450083964787,9977.52469917756,0.0,1.0
2001-05-29,5.27,5.95,5.09,5.94,23600,5.1234150294024,5.78450083964787,4.94842172669036,5.7747789894972,24275.2147320196,0.0,1.0
2001-05-30,4.77,5.33,4.69,5.28,21100,4.63732252186897,5.18174613030641,4.55954772066362,5.13313687955307,21703.6877476955,0.0,1.0
2001-05-31,5.02,5.2,4.8,4.81,23100,4.88036877563568,5.05536207834772,4.66648807232097,4.67620992247164,23760.9093351548,0.0,1.0
2001-06-01,4.85,5.25,4.5,5.25,13300,4.71509732307431,5.10397132910106,4.37483256780091,5.10397132910106,13680.5235566043,0.0,1.0
2001-06-04,4.71,5.0,4.71,4.83,11500,4.57899142096495,4.86092507533434,4.57899142096495,4.69565362277298,11829.0241278909,0.0,1.0
2001-06-05,4.99,5.15,4.89,5.0,8600,4.85120322518368,5.00675282759438,4.75398472367699,4.86092507533434,8846.05282607495,0.0,1.0
2001-06-06,5.48,5.58,4.84,4.84,32900,5.32757388256644,5.42479238407313,4.70537547292365,4.70537547292365,33841.2951137054,0.0,1.0
2001-06-07,5.17,5.44,5.13,5.39,11000,5.02619652789571,5.28868648196377,4.98730912729304,5.24007723121042,11314.7187310261,0.0,1.0
2001-06-08,5.22,5.32,5.1,5.32,12100,5.07480577864906,5.17202428015574,4.95814357684103,5.17202428015574,12446.1906041287,0.0,1.0
2001-06-11,5.11,5.24,5.11,5.24,7300,4.9678654269917,5.09424947895039,4.9678654269917,5.09424947895039,7508.85879422642,0.0,1.0
2001-06-12,5.0,5.11,4.97,5.11,14400,4.86092507533434,4.9678654269917,4.83175952488234,4.9678654269917,14811.9954297069,0.0,1.0
2001-06-13,4.98,5.09,4.73,5.09,16800,4.84148137503301,4.94842172669036,4.59843512126629,4.94842172669036,17280.661334658,0.0,1.0
2001-06-14,4.85,5.01,4.71,4.71,11900,4.71509732307431,4.87064692548501,4.57899142096495,4.57899142096495,12240.4684453828,0.0,1.0
2001-06-15,4.59,4.99,4.46,4.77,30900,4.46232921915693,4.85120322518368,4.33594516719824,4.63732252186897,31784.073526246,0.0,1.0
2001-06-18,4.16,4.36,4.12,4.34,22800,4.04428966267818,4.23872666569155,4.0054022620755,4.21928296539021,23452.3260970359,0.0,1.0
2001-06-19,4.18,4.7,4.02,4.175,36900,4.06373336297951,4.56926957081428,3.90818376056881,4.05887243790418,37955.738288624,0.0,1.0
2001-06-20,4.37,4.37,4.1,4.1,18200,4.24844851584222,4.24844851584222,3.98595856177416,3.98595856177416,18720.7164458795,0.0,1.0
2001-06-21,4.44,4.44,4.115,4.115,4100,4.3165014668969,4.3165014668969,4.00054133700017,4.00054133700017,4217.30425429155,0.0,1.0
2001-06-22,4.44,4.44,4.18,4.44,2100,4.3165014668969,4.3165014668969,4.06373336297951,4.3165014668969,2160.08266683226,0.0,1.0
2001-06-25,4.4,4.5,4.16,4.16,4400,4.27761406629422,4.37483256780091,4.04428966267818,4.04428966267818,4525.88749241045,0.0,1.0
2001-06-26,4.44,4.44,4.3,4.3,2500,4.3165014668969,4.3165014668969,4.18039556478754,4.18039556478754,2571.52698432411,0.0,1.0
2001-06-27,4.44,4.44,4.16,4.35,4100,4.3165014668969,4.3165014668969,4.04428966267818,4.22900481554088,4217.30425429155,0.0,1.0
2001-06-28,4.38,4.49,4.16,4.49,7000,4.25817036599289,4.36511071765024,4.04428966267818,4.36511071765024,7200.27555610752,0.0,1.0
2001-06-29,4.65,4.65,4.0,4.38,25700,4.52066032006094,4.52066032006094,3.88874006026748,4.25817036599289,26435.2973988519,0.0,1.0
2001-07-02,4.66,4.76,4.5,4.56,30200,4.53038217021161,4.6276006717183,4.37483256780091,4.43316366870492,31064.0459706353,0.0,1.0
2001-07-03,4.64,4.64,4.36,4.51,9800,4.51093846991027,4.51093846991027,4.23872666569155,4.38455441795158,10080.3857785505,0.0,1.0
2001-07-05,4.57,4.57,4.4,4.51,2400,4.44288551885559,4.44288551885559,4.27761406629422,4.38455441795158,2468.66590495115,0.0,1.0
2001-07-06,4.3,4.5,4.1,4.5,14200,4.18039556478754,4.37483256780091,3.98595856177416,4.37483256780091,14606.273270961,0.0,1.0
2001-07-09,4.25,4.4,4.07,4.29,2500,4.13178631403419,4.27761406629422,3.95679301132216,4.17067371463687,2571.52698432412,0.0,1.0
2001-07-10,4.14,4.16,4.03,4.16,25800,4.02484596237684,4.04428966267818,3.91790561071948,4.04428966267818,26538.1584782249,0.0,1.0
2001-07-11,4.225,4.48,4.05,4.06,114700,4.10748168865752,4.35538886749957,3.93734931102082,3.94707116117149,117981.65804079,0.0,1.0
2001-07-12,4.19,4.25,4.1,4.25,4700,4.07345521313018,4.13178631403419,3.98595856177416,4.13178631403419,4834.47073052934,0.0,1.0
2001-07-13,4.2,4.28,4.01,4.11,12700,4.08317706328085,4.1609518644862,3.89846191041814,3.99568041192483,13063.3570803665,0.0,1.0
2001-07-16,4.0,4.2,4.0,4.03,17800,3.88874006026748,4.08317706328085,3.88874006026748,3.91790561071948,18309.2721283877,0.0,1.0
2001-07-17,4.09,4.1,4.02,4.07,8300,3.97623671162349,3.98595856177416,3.90818376056881,3.95679301132216,8537.46958795607,0.0,1.0
2001-07-18,4.09,4.09,3.76,4.01,24400,3.97623671162349,3.97623671162349,3.65541565665143,3.89846191041814,25098.1033670034,0.0,1.0
2001-07-19,3.7,3.94,3.6,3.94,19700,3.59708455574742,3.83040895936346,3.49986605424073,3.83040895936346,20263.632636474,0.0,1.0
2001-07-20,4.08,4.17,3.92,4.09,16300,3.96651486147283,4.05401151282884,3.81096525906213,3.97623671162349,16766.3559377932,0.0,1.0
2001-07-23,4.11,4.2,4.02,4.17,22000,3.99568041192483,4.08317706328085,3.90818376056881,4.05401151282884,22629.4374620522,0.0,1.0
2001-07-24,3.88,4.21,3.75,4.12,48700,3.77207785845945,4.09289891343152,3.64569380650076,4.0054022620755,50093.3456546338,0.0,1.0
2001-07-25,4.0,4.3,3.9,4.29,13200,3.88874006026748,4.18039556478754,3.79152155876079,4.17067371463687,13577.6624772313,0.0,1.0
2001-07-26,4.14,4.3,4.02,4.06,13200,4.02484596237684,4.18039556478754,3.90818376056881,3.94707116117149,13577.6624772313,0.0,1.0
2001-07-27,4.12,4.2,3.95,4.2,9200,4.0054022620755,4.08317706328085,3.84013080951413,4.08317706328085,9463.21930231274,0.0,1.0
2001-07-30,4.03,4.21,4.03,4.2,4800,3.91790561071948,4.09289891343152,3.91790561071948,4.08317706328085,4937.3318099023,0.0,1.0
2001-07-31,4.14,4.2,3.9,4.2,19000,4.02484596237684,4.08317706328085,3.79152155876079,4.08317706328085,19543.6050808633,0.0,1.0
2001-08-01,4.2,4.2,3.96,4.01,14900,4.08317706328085,4.08317706328085,3.8498526596648,3.89846191041814,15326.3008265717,0.0,1.0
2001-08-02,4.12,4.12,4.05,4.05,1400,4.0054022620755,4.0054022620755,3.93734931102082,3.93734931102082,1440.0551112215,0.0,1.0
2001-08-03,4.15,4.17,4.12,4.12,1600,4.03456781252751,4.05401151282884,4.0054022620755,4.0054022620755,1645.77726996743,0.0,1.0
2001-08-06,4.07,4.25,4.07,4.2,8200,3.95679301132216,4.13178631403419,3.95679301132216,4.08317706328085,8434.60850858309,0.0,1.0
2001-08-07,4.2,4.44,4.15,4.15,12100,4.08317706328085,4.3165014668969,4.03456781252751,4.03456781252751,12446.1906041287,0.0,1.0
2001-08-08,4.39,4.5,4.08,4.1,18100,4.26789221614355,4.37483256780091,3.96651486147283,3.98595856177416,18617.8553665066,0.0,1.0
2001-08-09,4.5,4.5,4.26,4.37,10000,4.37483256780091,4.37483256780091,4.14150816418486,4.24844851584222,10286.1079372965,0.0,1.0
2001-08-10,4.5,4.6,4.4,4.54,9900,4.37483256780091,4.4720510693076,4.27761406629422,4.41371996840359,10183.2468579235,0.0,1.0
2001-08-13,4.48,4.97,4.18,4.86,12000,4.35538886749957,4.83175952488234,4.06373336297951,4.72481917322498,12343.3295247558,0.0,1.0
2001-08-14,4.4,4.49,4.24,4.49,16200,4.27761406629422,4.36511071765024,4.12206446388352,4.36511071765024,16663.4948584203,0.0,1.0
2001-08-15,4.4,4.5,4.39,4.5,7100,4.27761406629422,4.37483256780091,4.26789221614355,4.37483256780091,7303.13663548049,0.0,1.0
2001-08-16,4.25,4.3,4.1,4.18,17200,4.13178631403419,4.18039556478754,3.98595856177416,4.06373336297951,17692.1056521499,0.0,1.0
2001-08-17,4.29,4.31,4.15,4.15,22800,4.17067371463687,4.1901174149382,4.03456781252751,4.03456781252751,23452.3260970359,0.0,1.0
2001-08-20,4.15,4.2,4.1,4.1,11900,4.03456781252751,4.08317706328085,3.98595856177416,3.98595856177416,12240.4684453828,0.0,1.0
2001-08-21,4.09,4.5,4.09,4.29,9100,3.97623671162349,4.37483256780091,3.97623671162349,4.17067371463687,9360.35822293979,0.0,1.0
2001-08-22,4.2,4.42,3.9,4.3,9700,4.08317706328085,4.29705776659556,3.79152155876079,4.18039556478754,9977.52469917757,0.0,1.0
2001-08-23,4.35,4.55,3.96,3.96,32200,4.22900481554088,4.42344181855425,3.8498526596648,3.8498526596648,33121.2675580946,0.0,1.0
2001-08-24,4.5,4.57,4.25,4.35,15700,4.37483256780091,4.44288551885559,4.13178631403419,4.22900481554088,16149.1894615554,0.0,1.0
2001-08-27,4.3,4.37,4.17,4.37,14100,4.18039556478754,4.24844851584222,4.05401151282884,4.24844851584222,14503.412191588,0.0,1.0
2001-08-28,4.15,4.5,4.0,4.3,53500,4.03456781252751,4.37483256780091,3.88874006026748,4.18039556478754,55030.677464536,0.0,1.0
2001-08-29,4.25,4.4,4.12,4.27,15100,4.13178631403419,4.27761406629422,4.0054022620755,4.15123001433553,15532.0229853177,0.0,1.0
2001-08-30,4.3,4.37,4.02,4.37,8400,4.18039556478754,4.24844851584222,3.90818376056881,4.24844851584222,8640.33066732902,0.0,1.0
2001-08-31,4.25,4.35,3.93,4.32,9900,4.13178631403419,4.22900481554088,3.8206871092128,4.19983926508887,10183.2468579235,0.0,1.0
2001-09-04,4.1,4.48,4.02,4.25,10900,3.98595856177416,4.35538886749957,3.90818376056881,4.13178631403419,11211.8576516531,0.0,1.0
2001-09-05,3.91,4.02,3.91,4.02,8700,3.80124340891146,3.90818376056881,3.80124340891146,3.90818376056881,8948.91390544791,0.0,1.0
2001-09-06,4.0,4.1,3.8,3.95,13800,3.88874006026748,3.98595856177416,3.6943030572541,3.84013080951413,14194.8289534691,0.0,1.0
2001-09-07,3.97,4.0,3.81,4.0,2100,3.85957450981547,3.88874006026748,3.70402490740477,3.88874006026748,2160.08266683226,0.0,1.0
2001-09-10,3.76,3.85,3.76,3.85,3200,3.65541565665143,3.74291230800745,3.65541565665143,3.74291230800745,3291.55453993486,0.0,1.0
2001-09-17,3.4,3.5,3.1,3.315,16400,3.30542905122735,3.40264755273404,3.01377354670729,3.22279332494667,16869.2170171662,0.0,1.0
2001-09-18,3.2,3.3,3.1,3.25,10900,3.11099204821398,3.20821054972067,3.01377354670729,3.15960129896732,11211.8576516531,0.0,1.0
2001-09-19,3.0,3.3,2.98,3.3,14700,2.91655504520061,3.20821054972067,2.89711134489927,3.20821054972067,15120.5786678258,0.0,1.0
2001-09-20,3.1,3.2,2.86,3.2,7200,3.01377354670729,3.11099204821398,2.78044914309125,3.11099204821398,7405.99771485346,0.0,1.0
2001-09-21,2.7,3.05,2.5,3.05,16500,2.62489954068055,2.96516429595395,2.43046253766717,2.96516429595395,16972.0780965391,0.0,1.0
2001-09-24,2.5,2.9,2.5,2.71,26600,2.43046253766717,2.81933654369392,2.43046253766717,2.63462139083122,27361.0471132086,0.0,1.0
2001-09-25,2.5,2.75,2.42,2.75,31100,2.43046253766717,2.67350879143389,2.35268773646182,2.67350879143389,31989.795684992,0.0,1.0
2001-09-26,2.75,2.75,2.41,2.41,4000,2.67350879143389,2.67350879143389,2.34296588631115,2.34296588631115,4114.44317491858,0.0,1.0
2001-09-27,2.54,2.8,2.54,2.8,29600,2.46934993826985,2.72211804218723,2.46934993826985,2.72211804218723,30446.8794943975,0.0,1.0
2001-09-28,2.5,2.71,2.26,2.71,60700,2.43046253766717,2.63462139083122,2.19713813405112,2.63462139083122,62436.6751793896,0.0,1.0
2001-10-01,2.26,2.52,2.26,2.3,11100,2.19713813405112,2.44990623796851,2.19713813405112,2.2360255346538,11417.5798103991,0.0,1.0
2001-10-02,2.45,2.55,2.04,2.52,25200,2.38185328691383,2.47907178842052,1.98325743073641,2.44990623796851,25920.9920019871,0.0,1.0
2001-10-03,2.5,2.64,2.5,2.64,32700,2.43046253766717,2.56656843977653,2.43046253766717,2.56656843977653,33635.5729549595,0.0,1.0
2001-10-04,2.91,3.5,2.485,3.5,46600,2.82905839384459,3.40264755273404,2.41587976244117,3.40264755273404,47933.2629878015,0.0,1.0
2001-10-05,2.91,3.01,2.91,3.01,12200,2.82905839384459,2.92627689535128,2.82905839384459,2.92627689535128,12549.0516835017,0.0,1.0
2001-10-08,2.98,2.98,2.5,2.98,65200,2.89711134489927,2.89711134489927,2.43046253766717,2.89711134489927,67065.4237511729,0.0,1.0
2001-10-09,2.89,3.0,2.72,2.98,46800,2.80961469354325,2.91655504520061,2.64434324098188,2.89711134489927,48138.9851465475,0.0,1.0
2001-10-10,2.66,2.92,2.63,2.63,32600,2.58601214007787,2.83878024399526,2.55684658962587,2.55684658962587,33532.7118755865,0.0,1.0
2001-10-11,2.59,2.91,2.59,2.91,29400,2.51795918902319,2.82905839384459,2.51795918902319,2.82905839384459,30241.1573356516,0.0,1.0
2001-10-12,2.69,2.69,2.45,2.61,8200,2.61517769052988,2.61517769052988,2.38185328691383,2.53740288932453,8434.60850858309,0.0,1.0
2001-10-15,2.7,2.84,2.7,2.79,9300,2.62489954068055,2.76100544278991,2.62489954068055,2.71239619203656,9566.08038168569,0.0,1.0
2001-10-16,2.55,2.75,2.55,2.7,7200,2.47907178842052,2.67350879143389,2.47907178842052,2.62489954068055,7405.99771485344,0.0,1.0
2001-10-17,2.36,2.55,2.3,2.51,59800,2.29435663555781,2.47907178842052,2.2360255346538,2.44018438781784,61510.9254650328,0.0,1.0
2001-10-18,2.49,2.55,2.22,2.35,16200,2.4207406875165,2.47907178842052,2.15825073344845,2.28463478540714,16663.4948584203,0.0,1.0
2001-10-19,2.25,2.4,2.0,2.35,49100,2.18741628390046,2.33324403616049,1.94437003013374,2.28463478540714,50504.7899721255,0.0,1.0
2001-10-22,2.22,2.36,2.09,2.25,42900,2.15825073344845,2.29435663555781,2.03186668148976,2.18741628390046,44127.4030510018,0.0,1.0
2001-10-23,2.02,2.22,1.92,2.22,78300,1.96381373043508,2.15825073344845,1.86659522892839,2.15825073344845,80540.2251490311,0.0,1.0
2001-10-24,2.05,2.2,2.01,2.19,46400,1.99297928088708,2.13880703314711,1.95409188028441,2.12908518299644,47727.5408290556,0.0,1.0
2001-10-25,2.15,2.2,2.0,2.09,24900,2.09019778239377,2.13880703314711,1.94437003013374,2.03186668148976,25612.4087638682,0.0,1.0
2001-10-26,2.22,2.22,2.08,2.12,18000,2.15825073344845,2.15825073344845,2.02214483133909,2.06103223194176,18514.9942871336,0.0,1.0
2001-10-29,2.15,2.25,2.08,2.25,13800,2.09019778239377,2.18741628390046,2.02214483133909,2.18741628390046,14194.8289534691,0.0,1.0
2001-10-30,2.75,2.79,2.22,2.79,173000,2.67350879143389,2.71239619203656,2.15825073344845,2.71239619203656,177949.667315229,0.0,1.0
2001-10-31,2.57,2.74,2.51,2.74,32300,2.49851548872185,2.66378694128322,2.44018438781784,2.66378694128322,33224.1286374676,0.0,1.0
2001-11-01,2.56,2.64,2.51,2.64,35900,2.48879363857118,2.56656843977653,2.44018438781784,2.56656843977653,36927.1274948944,0.0,1.0
2001-11-02,2.53,2.59,2.52,2.56,15000,2.45962808811918,2.51795918902319,2.44990623796851,2.48879363857118,15429.1619059447,0.0,1.0
2001-11-05,2.45,2.56,2.41,2.51,35800,2.38185328691383,2.48879363857118,2.34296588631115,2.44018438781784,36824.2664155213,0.0,1.0
2001-11-06,2.46,2.55,2.34,2.54,39100,2.3915751370645,2.47907178842052,2.27491293525647,2.46934993826985,40218.6820348291,0.0,1.0
2001-11-07,2.34,2.49,2.3,2.49,10600,2.27491293525647,2.4207406875165,2.2360255346538,2.4207406875165,10903.2744135343,0.0,1.0
2001-11-08,2.37,2.48,2.26,2.48,36500,2.30407848570848,2.41101883736584,2.19713813405112,2.41101883736584,37544.2939711321,0.0,1.0
2001-11-09,2.45,2.5,2.15,2.44,12900,2.38185328691383,2.43046253766717,2.09019778239377,2.37213143676316,13269.0792391124,0.0,1.0
2001-11-12,2.62,2.7,2.51,2.56,42500,2.5471247394752,2.62489954068055,2.44018438781784,2.48879363857118,43715.9587335099,0.0,1.0
2001-11-13,2.7,2.8,2.69,2.8,14300,2.62489954068055,2.72211804218723,2.61517769052988,2.72211804218723,14709.1343503339,0.0,1.0
2001-11-14,2.56,2.7,2.52,2.66,16300,2.48879363857118,2.62489954068055,2.44990623796851,2.58601214007787,16766.3559377933,0.0,1.0
2001-11-15,2.62,2.62,2.38,2.59,22700,2.5471247394752,2.5471247394752,2.31380033585915,2.51795918902319,23349.4650176629,0.0,1.0
2001-11-16,2.5,2.5,2.49,2.49,1600,2.43046253766717,2.43046253766717,2.4207406875165,2.4207406875165,1645.77726996744,0.0,1.0
2001-11-19,2.6,2.6,2.45,2.46,15700,2.52768103917386,2.52768103917386,2.38185328691383,2.3915751370645,16149.1894615554,0.0,1.0
2001-11-20,2.6,2.69,2.55,2.6,46600,2.52768103917386,2.61517769052988,2.47907178842052,2.52768103917386,47933.2629878015,0.0,1.0
2001-11-21,2.95,3.05,2.7,3.05,78700,2.86794579444726,2.96516429595395,2.62489954068055,2.96516429595395,80951.6694665232,0.0,1.0
2001-11-23,2.9,3.0,2.66,3.0,33200,2.81933654369392,2.91655504520061,2.58601214007787,2.91655504520061,34149.8783518242,0.0,1.0
2001-11-26,2.89,3.05,2.75,2.95,14800,2.80961469354325,2.96516429595395,2.67350879143389,2.86794579444726,15223.4397471988,0.0,1.0
2001-11-27,2.74,2.86,2.65,2.86,36000,2.66378694128322,2.78044914309125,2.5762902899272,2.78044914309125,37029.9885742673,0.0,1.0
2001-11-28,2.66,2.67,2.66,2.67,700,2.58601214007787,2.59573399022854,2.58601214007787,2.59573399022854,720.027555610753,0.0,1.0
2001-11-29,2.75,2.75,2.55,2.62,13000,2.67350879143389,2.67350879143389,2.47907178842052,2.5471247394752,13371.9403184854,0.0,1.0
2001-11-30,3.0,3.01,2.7,2.7,9500,2.91655504520061,2.92627689535128,2.62489954068055,2.62489954068055,9771.80254043163,0.0,1.0
2001-12-03,3.09,3.09,2.8,3.09,31000,3.00405169655662,3.00405169655662,2.72211804218723,3.00405169655662,31886.9346056191,0.0,1.0
2001-12-04,3.0,3.14,2.96,3.09,23800,2.91655504520061,3.05266094730997,2.87766764459793,3.00405169655662,24480.9368907655,0.0,1.0
2001-12-05,3.0,3.1,2.96,3.04,14600,2.91655504520061,3.01377354670729,2.87766764459793,2.95544244580328,15017.7175884528,0.0,1.0
2001-12-06,3.0,3.0,2.95,3.0,10000,2.91655504520061,2.91655504520061,2.86794579444726,2.91655504520061,10286.1079372964,0.0,1.0
2001-12-07,2.75,2.92,2.69,2.92,15100,2.67350879143389,2.83878024399526,2.61517769052988,2.83878024399526,15532.0229853177,0.0,1.0
2001-12-10,2.75,2.99,2.55,2.9,14000,2.67350879143389,2.90683319504994,2.47907178842052,2.81933654369392,14400.551112215,0.0,1.0
2001-12-11,3.01,3.06,2.75,2.9,56000,2.92627689535128,2.97488614610462,2.67350879143389,2.81933654369392,57602.2044488601,0.0,1.0
2001-12-12,2.95,3.04,2.95,3.0,36900,2.86794579444726,2.95544244580328,2.86794579444726,2.91655504520061,37955.738288624,0.0,1.0
2001-12-13,2.9,2.94,2.82,2.9,6700,2.81933654369392,2.85822394429659,2.74156174248857,2.81933654369392,6891.69231798863,0.0,1.0
2001-12-14,2.65,2.91,2.5,2.91,8900,2.5762902899272,2.82905839384459,2.43046253766717,2.82905839384459,9154.63606419386,0.0,1.0
2001-12-17,3.0,3.05,2.66,2.77,14700,2.91655504520061,2.96516429595395,2.58601214007787,2.69295249173523,15120.5786678258,0.0,1.0
2001-12-18,2.89,3.0,2.89,2.9,7900,2.80961469354325,2.91655504520061,2.80961469354325,2.81933654369392,8126.02527046421,0.0,1.0
2001-12-19,2.8,2.94,2.68,2.94,9200,2.72211804218723,2.85822394429659,2.60545584037921,2.85822394429659,9463.21930231275,0.0,1.0
2001-12-20,2.89,3.0,2.61,2.99,14700,2.80961469354325,2.91655504520061,2.53740288932453,2.90683319504994,15120.5786678258,0.0,1.0
2001-12-21,2.75,2.86,2.65,2.65,11600,2.67350879143389,2.78044914309125,2.5762902899272,2.5762902899272,11931.8852072639,0.0,1.0
2001-12-24,2.65,2.75,2.65,2.75,2000,2.5762902899272,2.67350879143389,2.5762902899272,2.67350879143389,2057.22158745929,0.0,1.0
2001-12-26,2.62,2.75,2.61,2.65,18000,2.5471247394752,2.67350879143389,2.53740288932453,2.5762902899272,18514.9942871336,0.0,1.0
2001-12-27,2.72,2.79,2.62,2.63,22600,2.64434324098188,2.71239619203656,2.5471247394752,2.55684658962587,23246.60393829,0.0,1.0
2001-12-28,2.77,2.78,2.63,2.72,20500,2.69295249173523,2.7026743418859,2.55684658962587,2.64434324098188,21086.5212714577,0.0,1.0
2001-12-31,2.63,2.76,2.6,2.61,26900,2.55684658962587,2.68323064158456,2.52768103917386,2.53740288932453,27669.6303513274,0.0,1.0
2002-01-02,2.63,2.63,2.63,2.63,0,2.55684658962587,2.55684658962587,2.55684658962587,2.55684658962587,0,0.0,1.0
2002-01-03,2.81,2.9,2.67,2.9,15500,2.7318398923379,2.81933654369392,2.59573399022854,2.81933654369392,15943.4673028095,0.0,1.0
2002-01-04,2.88,3.05,2.54,2.81,64300,2.79989284339258,2.96516429595395,2.46934993826985,2.7318398923379,66139.6740368163,0.0,1.0
2002-01-07,2.92,3.13,2.9,3.05,37300,2.83878024399526,3.0429390971593,2.81933654369392,2.96516429595395,38367.1826061158,0.0,1.0
2002-01-08,3.0,3.0,2.9,2.91,13100,2.91655504520061,2.91655504520061,2.81933654369392,2.82905839384459,13474.8013978583,0.0,1.0
2002-01-09,2.91,2.99,2.91,2.96,2500,2.82905839384459,2.90683319504994,2.82905839384459,2.87766764459793,2571.52698432411,0.0,1.0
2002-01-10,2.94,3.0,2.87,2.91,17200,2.85822394429659,2.91655504520061,2.79017099324191,2.82905839384459,17692.1056521499,0.0,1.0
2002-01-11,2.95,2.95,2.945,2.945,3700,2.86794579444726,2.86794579444726,2.86308486937193,2.86308486937193,3805.8599367997,0.0,1.0
2002-01-14,2.8,2.88,2.8,2.87,7100,2.72211804218723,2.79989284339258,2.72211804218723,2.79017099324191,7303.13663548049,0.0,1.0
2002-01-15,2.93,2.95,2.77,2.77,4500,2.84850209414593,2.86794579444726,2.69295249173523,2.69295249173523,4628.7485717834,0.0,1.0
2002-01-16,2.65,2.75,2.55,2.75,6900,2.5762902899272,2.67350879143389,2.47907178842052,2.67350879143389,7097.41447673457,0.0,1.0
2002-01-17,2.56,2.95,2.56,2.65,5900,2.48879363857118,2.86794579444726,2.48879363857118,2.5762902899272,6068.80368300492,0.0,1.0
2002-01-18,2.55,2.7,2.51,2.56,6300,2.47907178842052,2.62489954068055,2.44018438781784,2.48879363857118,6480.24800049676,0.0,1.0
2002-01-22,2.8,2.8,2.51,2.6,2100,2.72211804218723,2.72211804218723,2.44018438781784,2.52768103917386,2160.08266683226,0.0,1.0
2002-01-23,2.53,2.65,2.49,2.65,15300,2.45962808811918,2.5762902899272,2.4207406875165,2.5762902899272,15737.7451440636,0.0,1.0
2002-01-24,2.75,2.75,2.53,2.53,32600,2.67350879143389,2.67350879143389,2.45962808811918,2.45962808811918,33532.7118755865,0.0,1.0
2002-01-25,2.93,3.03,2.8,3.02,32800,2.84850209414593,2.94572059565261,2.72211804218723,2.93599874550194,33738.4340343323,0.0,1.0
2002-01-28,2.75,2.92,2.75,2.92,1000,2.67350879143389,2.83878024399526,2.67350879143389,2.83878024399526,1028.61079372965,0.0,1.0
2002-01-29,2.69,2.75,2.69,2.75,3300,2.61517769052988,2.67350879143389,2.61517769052988,2.67350879143389,3394.41561930783,0.0,1.0
2002-01-30,2.6,2.65,2.6,2.6,3300,2.52768103917386,2.5762902899272,2.52768103917386,2.52768103917386,3394.41561930783,0.0,1.0
2002-01-31,2.6,2.78,2.55,2.65,8800,2.52768103917386,2.7026743418859,2.47907178842052,2.5762902899272,9051.77498482088,0.0,1.0
2002-02-01,2.61,2.75,2.57,2.75,3300,2.53740288932453,2.67350879143389,2.49851548872185,2.67350879143389,3394.41561930783,0.0,1.0
2002-02-04,2.61,2.64,2.61,2.63,3100,2.53740288932453,2.56656843977653,2.53740288932453,2.55684658962587,3188.6934605619,0.0,1.0
2002-02-05,2.51,2.65,2.51,2.65,12000,2.44018438781784,2.5762902899272,2.44018438781784,2.5762902899272,12343.3295247558,0.0,1.0
2002-02-06,2.55,2.55,2.54,2.54,2100,2.47907178842052,2.47907178842052,2.46934993826985,2.46934993826985,2160.08266683225,0.0,1.0
2002-02-07,2.4,2.71,2.4,2.65,40300,2.33324403616049,2.63462139083122,2.33324403616049,2.5762902899272,41453.0149873047,0.0,1.0
2002-02-08,2.58,2.58,2.35,2.35,14900,2.50823733887252,2.50823733887252,2.28463478540714,2.28463478540714,15326.3008265717,0.0,1.0
2002-02-11,2.45,2.66,2.35,2.35,3300,2.38185328691383,2.58601214007787,2.28463478540714,2.28463478540714,3394.41561930783,0.0,1.0
2002-02-12,2.6,2.6,2.36,2.45,5100,2.52768103917386,2.52768103917386,2.29435663555781,2.38185328691383,5245.91504802119,0.0,1.0
2002-02-13,2.52,2.6,2.52,2.6,600,2.44990623796851,2.52768103917386,2.44990623796851,2.52768103917386,617.166476237787,0.0,1.0
2002-02-14,2.49,2.56,2.42,2.49,5100,2.4207406875165,2.48879363857118,2.35268773646182,2.4207406875165,5245.9150480212,0.0,1.0
2002-02-15,2.59,2.59,2.42,2.59,2300,2.51795918902319,2.51795918902319,2.35268773646182,2.51795918902319,2365.80482557819,0.0,1.0
2002-02-19,2.59,2.59,2.52,2.53,3300,2.51795918902319,2.51795918902319,2.44990623796851,2.45962808811918,3394.41561930783,0.0,1.0
2002-02-20,2.64,2.64,2.5,2.64,7000,2.56656843977653,2.56656843977653,2.43046253766717,2.56656843977653,7200.27555610753,0.0,1.0
2002-02-21,2.52,2.64,2.51,2.55,4700,2.44990623796851,2.56656843977653,2.44018438781784,2.47907178842052,4834.47073052934,0.0,1.0
2002-02-22,2.57,2.57,2.45,2.57,8600,2.49851548872185,2.49851548872185,2.38185328691383,2.49851548872185,8846.05282607497,0.0,1.0
2002-02-25,2.45,2.58,2.42,2.57,8000,2.38185328691383,2.50823733887252,2.35268773646182,2.49851548872185,8228.88634983716,0.0,1.0
2002-02-26,2.48,2.58,2.45,2.58,4200,2.41101883736584,2.50823733887252,2.38185328691383,2.50823733887252,4320.1653336645,0.0,1.0
2002-02-27,2.59,2.59,2.2,2.35,28200,2.51795918902319,2.51795918902319,2.13880703314711,2.28463478540714,29006.824383176,0.0,1.0
2002-02-28,2.49,2.56,2.2,2.56,9400,2.4207406875165,2.48879363857118,2.13880703314711,2.48879363857118,9668.94146105869,0.0,1.0
2002-03-01,2.45,2.48,2.45,2.47,3200,2.38185328691383,2.41101883736584,2.38185328691383,2.40129698721517,3291.55453993487,0.0,1.0
2002-03-04,2.37,2.5,2.27,2.4,6700,2.30407848570848,2.43046253766717,2.20685998420179,2.33324403616049,6891.69231798863,0.0,1.0
2002-03-05,2.5,2.5,2.3,2.35,5300,2.43046253766717,2.43046253766717,2.2360255346538,2.28463478540714,5451.63720676713,0.0,1.0
2002-03-06,2.48,2.57,2.41,2.5,4400,2.41101883736584,2.49851548872185,2.34296588631115,2.43046253766717,4525.88749241043,0.0,1.0
2002-03-07,2.55,2.6,2.47,2.6,3200,2.47907178842052,2.52768103917386,2.40129698721517,2.52768103917386,3291.55453993486,0.0,1.0
2002-03-08,2.7,2.7,2.55,2.55,1700,2.62489954068055,2.62489954068055,2.47907178842052,2.47907178842052,1748.6383493404,0.0,1.0
2002-03-11,2.7,2.7,2.56,2.56,2300,2.62489954068055,2.62489954068055,2.48879363857118,2.48879363857118,2365.80482557818,0.0,1.0
2002-03-12,2.75,2.85,2.7,2.7,6500,2.67350879143389,2.77072729294058,2.62489954068055,2.62489954068055,6685.9701592427,0.0,1.0
2002-03-13,2.85,2.99,2.78,2.81,21500,2.77072729294058,2.90683319504994,2.7026743418859,2.7318398923379,22115.1320651874,0.0,1.0
2002-03-14,3.0,3.0,2.86,3.0,22100,2.91655504520061,2.91655504520061,2.78044914309125,2.91655504520061,22732.2985414252,0.0,1.0
2002-03-15,3.0,3.05,2.87,2.985,18600,2.91655504520061,2.96516429595395,2.79017099324191,2.9019722699746,19132.1607633714,0.0,1.0
2002-03-18,3.24,3.24,3.001,3.04,5600,3.14987944881666,3.14987944881666,2.91752723021567,2.95544244580328,5760.22044488601,0.0,1.0
2002-03-19,3.05,3.25,2.951,3.22,18900,2.96516429595395,3.15960129896732,2.86891797946233,3.13043574851532,19440.7440014903,0.0,1.0
2002-03-20,3.1,3.11,3.0,3.05,6200,3.01377354670729,3.02349539685796,2.91655504520061,2.96516429595395,6377.38692112381,0.0,1.0
2002-03-21,3.2,3.34,3.15,3.34,26100,3.11099204821398,3.24709795032334,3.06238279746064,3.24709795032334,26846.7417163438,0.0,1.0
2002-03-22,3.53,3.88,3.19,3.2,38900,3.43181310318605,3.77207785845945,3.10127019806331,3.11099204821398,40012.9598760832,0.0,1.0
2002-03-25,3.67,3.88,3.59,3.88,14700,3.56791900529541,3.77207785845945,3.49014420409006,3.77207785845945,15120.5786678258,0.0,1.0
2002-03-26,3.85,4.0,3.79,4.0,32800,3.74291230800745,3.88874006026748,3.68458120710343,3.88874006026748,33738.4340343324,0.0,1.0
2002-03-27,3.9,3.95,3.68,3.8,39900,3.79152155876079,3.84013080951413,3.57764085544608,3.6943030572541,41041.5706698129,0.0,1.0
2002-03-28,4.16,4.5,3.94,3.97,63900,4.04428966267818,4.37483256780091,3.83040895936346,3.85957450981547,65728.2297193243,0.0,1.0
2002-04-01,4.37,4.5,4.05,4.5,46700,4.24844851584222,4.37483256780091,3.93734931102082,4.37483256780091,48036.1240671744,0.0,1.0
2002-04-02,4.36,4.37,4.2,4.25,12900,4.23872666569155,4.24844851584222,4.08317706328085,4.13178631403419,13269.0792391124,0.0,1.0
2002-04-03,4.25,4.36,4.04,4.3,20900,4.13178631403419,4.23872666569155,3.92762746087015,4.18039556478754,21497.9655889496,0.0,1.0
2002-04-04,4.4,4.47,4.2,4.23,17000,4.27761406629422,4.3456670173489,4.08317706328085,4.11234261373286,17486.383493404,0.0,1.0
2002-04-05,4.4,4.5,4.3,4.5,40800,4.27761406629422,4.37483256780091,4.18039556478754,4.37483256780091,41967.3203841696,0.0,1.0
2002-04-08,4.07,4.48,4.0,4.47,23600,3.95679301132216,4.35538886749957,3.88874006026748,4.3456670173489,24275.2147320196,0.0,1.0
2002-04-09,4.101,4.3,3.85,4.056,19600,3.98693074678923,4.18039556478754,3.74291230800745,3.94318242111122,20160.7715571011,0.0,1.0
2002-04-10,4.29,4.29,4.08,4.08,6300,4.17067371463687,4.17067371463687,3.96651486147283,3.96651486147283,6480.24800049677,0.0,1.0
2002-04-11,4.1,4.25,3.96,3.96,17300,3.98595856177416,4.13178631403419,3.8498526596648,3.8498526596648,17794.9667315229,0.0,1.0
2002-04-12,4.15,4.37,4.08,4.37,11300,4.03456781252751,4.24844851584222,3.96651486147283,4.24844851584222,11623.301969145,0.0,1.0
2002-04-15,4.12,4.2,4.09,4.2,8100,4.0054022620755,4.08317706328085,3.97623671162349,4.08317706328085,8331.74742921013,0.0,1.0
2002-04-16,4.5,4.5,4.15,4.15,49500,4.37483256780091,4.37483256780091,4.03456781252751,4.03456781252751,50916.2342896175,0.0,1.0
2002-04-17,4.67,4.94,4.45,4.45,92500,4.54010402036228,4.80259397443033,4.32622331704757,4.32622331704757,95146.4984199922,0.0,1.0
2002-04-18,5.05,5.25,4.86,5.06,138000,4.90953432608769,5.10397132910106,4.72481917322498,4.91925617623836,141948.289534691,0.0,1.0
2002-04-19,5.18,5.335,5.04,5.18,77900,5.03591837804638,5.18660705538175,4.89981247593702,5.03591837804638,80128.7808315395,0.0,1.0
2002-04-22,5.05,5.24,4.95,5.24,42600,4.90953432608769,5.09424947895039,4.812315824581,5.09424947895039,43818.8198128829,0.0,1.0
2002-04-23,4.89,5.1,4.75,5.03,20600,4.75398472367699,4.95814357684103,4.61787882156763,4.89009062578635,21189.3823508307,0.0,1.0
2002-04-24,4.8,5.1,4.64,4.79,35900,4.66648807232097,4.95814357684103,4.51093846991027,4.6567662221703,36927.1274948943,0.0,1.0
2002-04-25,4.9,4.9,4.55,4.65,25500,4.76370657382766,4.76370657382766,4.42344181855425,4.52066032006094,26229.575240106,0.0,1.0
2002-04-26,4.83,5.05,4.6,4.9,14500,4.69565362277298,4.90953432608769,4.4720510693076,4.76370657382766,14914.8565090799,0.0,1.0
2002-04-29,4.28,4.82,4.25,4.72,58500,4.1609518644862,4.68593177262231,4.13178631403419,4.58871327111562,60173.7314331843,0.0,1.0
2002-04-30,4.13,4.54,3.87,4.28,39600,4.01512411222617,4.41371996840359,3.76235600830878,4.1609518644862,40732.987431694,0.0,1.0
2002-05-01,4.35,4.35,3.84,4.15,38700,4.22900481554088,4.22900481554088,3.73319045785678,4.03456781252751,39807.2377173373,0.0,1.0
2002-05-02,4.25,4.43,4.25,4.34,23200,4.13178631403419,4.30677961674623,4.13178631403419,4.21928296539021,23863.7704145278,0.0,1.0
2002-05-03,4.147,4.32,4.02,4.3,21900,4.03165125748231,4.19983926508887,3.90818376056881,4.18039556478754,22526.5763826792,0.0,1.0
2002-05-06,4.2,4.3,4.11,4.2,9400,4.08317706328085,4.18039556478754,3.99568041192483,4.08317706328085,9668.94146105867,0.0,1.0
2002-05-07,3.85,4.15,3.75,4.11,26200,3.74291230800745,4.03456781252751,3.64569380650076,3.99568041192483,26949.6027957167,0.0,1.0
2002-05-08,4.0,4.08,3.68,3.68,29400,3.88874006026748,3.96651486147283,3.57764085544608,3.57764085544608,30241.1573356516,0.0,1.0
2002-05-09,4.0,4.01,3.98,3.98,14100,3.88874006026748,3.89846191041814,3.86929635996614,3.86929635996614,14503.412191588,0.0,1.0
2002-05-10,4.01,4.05,3.95,3.951,8400,3.89846191041814,3.93734931102082,3.84013080951413,3.8411029945292,8640.33066732904,0.0,1.0
2002-05-13,4.0,4.0,3.75,3.97,14500,3.88874006026748,3.88874006026748,3.64569380650076,3.85957450981547,14914.8565090799,0.0,1.0
2002-05-14,4.03,4.15,3.93,4.0,26200,3.91790561071948,4.03456781252751,3.8206871092128,3.88874006026748,26949.6027957167,0.0,1.0
2002-05-15,4.0,4.0,3.951,3.955,9600,3.88874006026748,3.88874006026748,3.8411029945292,3.84499173458947,9874.66361980459,0.0,1.0
2002-05-16,4.15,4.2,4.05,4.09,22800,4.03456781252751,4.08317706328085,3.93734931102082,3.97623671162349,23452.3260970359,0.0,1.0
2002-05-17,4.0,4.2,4.0,4.2,10400,3.88874006026748,4.08317706328085,3.88874006026748,4.08317706328085,10697.5522547883,0.0,1.0
2002-05-20,4.22,4.25,4.0,4.051,29600,4.10262076358219,4.13178631403419,3.88874006026748,3.93832149603589,30446.8794943975,0.0,1.0
2002-05-21,4.58,4.9,4.48,4.49,103400,4.45260736900626,4.76370657382766,4.35538886749957,4.36511071765024,106358.356071645,0.0,1.0
2002-05-22,4.8,4.8,4.45,4.69,54300,4.66648807232097,4.66648807232097,4.32622331704757,4.55954772066362,55853.5660995198,0.0,1.0
2002-05-23,4.95,4.95,4.61,4.8,17300,4.812315824581,4.812315824581,4.48177291945827,4.66648807232097,17794.9667315229,0.0,1.0
2002-05-24,4.71,4.85,4.71,4.8,22800,4.57899142096495,4.71509732307431,4.57899142096495,4.66648807232097,23452.3260970359,0.0,1.0
2002-05-28,4.76,4.95,4.7,4.8,17300,4.6276006717183,4.812315824581,4.56926957081428,4.66648807232097,17794.9667315229,0.0,1.0
2002-05-29,4.7,4.8,4.62,4.75,10200,4.56926957081428,4.66648807232097,4.49149476960894,4.61787882156763,10491.8300960424,0.0,1.0
2002-05-30,4.4,4.5,3.94,4.0,87300,4.27761406629422,4.37483256780091,3.83040895936346,3.88874006026748,89797.7222925982,0.0,1.0
2002-05-31,4.3,4.48,4.05,4.305,12100,4.18039556478754,4.35538886749957,3.93734931102082,4.18525648986287,12446.1906041287,0.0,1.0
2002-06-03,4.45,4.65,4.17,4.48,18200,4.32622331704757,4.52066032006094,4.05401151282884,4.35538886749957,18720.7164458795,0.0,1.0
2002-06-04,4.1,4.4,4.0,4.4,21000,3.98595856177416,4.27761406629422,3.88874006026748,4.27761406629422,21600.8266683226,0.0,1.0
2002-06-05,4.151,4.41,4.01,4.01,2100,4.03553999754257,4.28733591644489,3.89846191041814,3.89846191041814,2160.08266683226,0.0,1.0
2002-06-06,4.17,4.38,4.06,4.38,8100,4.05401151282884,4.25817036599289,3.94707116117149,4.25817036599289,8331.74742921014,0.0,1.0
2002-06-07,4.06,4.13,4.06,4.1,12500,3.94707116117149,4.01512411222617,3.94707116117149,3.98595856177416,12857.6349216206,0.0,1.0
2002-06-10,4.08,4.19,3.76,4.19,23600,3.96651486147283,4.07345521313018,3.65541565665143,4.07345521313018,24275.2147320196,0.0,1.0
2002-06-11,4.25,4.25,3.89,4.08,65100,4.13178631403419,4.13178631403419,3.78179970861012,3.96651486147283,66962.5626718,0.0,1.0
2002-06-12,3.9,4.0,3.78,3.99,19600,3.79152155876079,3.88874006026748,3.67485935695276,3.87901821011681,20160.7715571011,0.0,1.0
2002-06-13,4.001,4.1,3.95,3.95,6500,3.88971224528254,3.98595856177416,3.84013080951413,3.84013080951413,6685.9701592427,0.0,1.0
2002-06-14,4.05,4.26,3.95,3.95,21700,3.93734931102082,4.14150816418486,3.84013080951413,3.84013080951413,22320.8542239333,0.0,1.0
2002-06-17,3.99,4.05,3.95,4.05,5200,3.87901821011681,3.93734931102082,3.84013080951413,3.93734931102082,5348.77612739416,0.0,1.0
2002-06-18,3.9,4.0,3.75,3.99,22200,3.79152155876079,3.88874006026748,3.64569380650076,3.87901821011681,22835.1596207981,0.0,1.0
2002-06-19,4.2,4.25,3.77,3.98,29300,4.08317706328085,4.13178631403419,3.6651375068021,3.86929635996614,30138.2962562786,0.0,1.0
2002-06-20,4.249,4.4,4.1,4.3,24300,4.13081412901913,4.27761406629422,3.98595856177416,4.18039556478754,24995.2422876304,0.0,1.0
2002-06-21,4.04,4.3,3.9,4.25,18400,3.92762746087015,4.18039556478754,3.79152155876079,4.13178631403419,18926.4386046255,0.0,1.0
2002-06-24,4.059,4.75,4.0,4.75,132400,3.94609897615642,4.61787882156763,3.88874006026748,4.61787882156763,136188.069089805,0.0,1.0
2002-06-25,4.2,4.6,4.17,4.59,38200,4.08317706328085,4.4720510693076,4.05401151282884,4.46232921915693,39292.9323204725,0.0,1.0
2002-06-26,4.4,4.5,4.05,4.5,24600,4.27761406629422,4.37483256780091,3.93734931102082,4.37483256780091,25303.8255257493,0.0,1.0
2002-06-27,4.109,4.4,3.999,4.4,24700,3.99470822690976,4.27761406629422,3.88776787525241,4.27761406629422,25406.6866051223,0.0,1.0
2002-06-28,4.06,4.219,4.02,4.02,17600,3.94707116117149,4.10164857856712,3.90818376056881,3.90818376056881,18103.5499696418,0.0,1.0
2002-07-01,4.17,4.17,3.95,4.1,25900,4.05401151282884,4.05401151282884,3.84013080951413,3.98595856177416,26641.0195575979,0.0,1.0
2002-07-02,3.95,4.17,3.95,4.17,17400,3.84013080951413,4.05401151282884,3.84013080951413,4.05401151282884,17897.8278108959,0.0,1.0
2002-07-03,3.99,4.04,3.76,3.951,15700,3.87901821011681,3.92762746087015,3.65541565665143,3.8411029945292,16149.1894615554,0.0,1.0
2002-07-05,4.2,4.35,3.98,4.35,28000,4.08317706328085,4.22900481554088,3.86929635996614,4.22900481554088,28801.1022244301,0.0,1.0
2002-07-08,4.3,4.4,4.05,4.19,53000,4.18039556478754,4.27761406629422,3.93734931102082,4.07345521313018,54516.3720676712,0.0,1.0
2002-07-09,4.4,4.4,4.04,4.04,33400,4.27761406629422,4.27761406629422,3.92762746087015,3.92762746087015,34355.6005105702,0.0,1.0
2002-07-10,5.25,5.25,4.48,4.53,149900,5.10397132910106,5.10397132910106,4.35538886749957,4.40399811825292,154188.757980074,0.0,1.0
2002-07-11,4.99,5.25,4.62,5.24,69700,4.85120322518368,5.10397132910106,4.49149476960894,5.09424947895039,71694.1723229563,0.0,1.0
2002-07-12,4.85,4.99,4.75,4.99,38400,4.71509732307431,4.85120322518368,4.61787882156763,4.85120322518368,39498.6544792185,0.0,1.0
2002-07-15,4.6,4.85,4.56,4.85,31900,4.4720510693076,4.71509732307431,4.43316366870492,4.71509732307431,32812.6843199757,0.0,1.0
2002-07-16,4.6,4.8,4.6,4.8,14200,4.4720510693076,4.66648807232097,4.4720510693076,4.66648807232097,14606.273270961,0.0,1.0
2002-07-17,4.8,5.2,4.63,5.16,64800,4.66648807232097,5.05536207834772,4.5012166197596,5.01647467774504,66653.9794336811,0.0,1.0
2002-07-18,4.82,5.01,4.76,4.99,30100,4.68593177262231,4.87064692548501,4.6276006717183,4.85120322518368,30961.1848912623,0.0,1.0
2002-07-19,4.6,4.9,4.521,4.82,22300,4.4720510693076,4.76370657382766,4.39524845311731,4.68593177262231,22938.0207001711,0.0,1.0
2002-07-22,4.35,4.59,4.16,4.525,19400,4.22900481554088,4.46232921915693,4.04428966267818,4.39913719317758,19955.0493983551,0.0,1.0
2002-07-23,4.17,4.6,4.17,4.31,30300,4.05401151282884,4.4720510693076,4.05401151282884,4.1901174149382,31166.9070500083,0.0,1.0
2002-07-24,4.21,4.39,3.69,4.16,36700,4.09289891343152,4.26789221614355,3.58736270559675,4.04428966267818,37750.016129878,0.0,1.0
2002-07-25,4.0,4.18,3.88,4.01,18700,3.88874006026748,4.06373336297951,3.77207785845945,3.89846191041814,19235.0218427444,0.0,1.0
2002-07-26,4.2,4.31,4.0,4.12,25700,4.08317706328085,4.1901174149382,3.88874006026748,4.0054022620755,26435.2973988519,0.0,1.0
2002-07-29,4.48,5.25,4.21,5.2,47900,4.35538886749957,5.10397132910106,4.09289891343152,5.05536207834772,49270.4570196501,0.0,1.0
2002-07-30,4.5,4.8,4.4,4.54,12700,4.37483256780091,4.66648807232097,4.27761406629422,4.41371996840359,13063.3570803665,0.0,1.0
2002-07-31,4.44,4.75,4.381,4.549,18200,4.3165014668969,4.61787882156763,4.25914255100795,4.42246963353919,18720.7164458795,0.0,1.0
2002-08-01,4.65,4.7,4.31,4.7,16400,4.52066032006094,4.56926957081428,4.1901174149382,4.56926957081428,16869.2170171662,0.0,1.0
2002-08-02,4.42,4.54,4.31,4.54,21500,4.29705776659556,4.41371996840359,4.1901174149382,4.41371996840359,22115.1320651874,0.0,1.0
2002-08-05,4.399,4.5,4.3,4.49,14500,4.27664188127916,4.37483256780091,4.18039556478754,4.36511071765024,14914.8565090799,0.0,1.0
2002-08-06,4.31,4.45,4.31,4.4,16600,4.1901174149382,4.32622331704757,4.1901174149382,4.27761406629422,17074.9391759121,0.0,1.0
2002-08-07,4.39,4.39,4.3,4.39,9700,4.26789221614355,4.26789221614355,4.18039556478754,4.26789221614355,9977.52469917758,0.0,1.0
2002-08-08,4.19,4.3,4.01,4.3,35200,4.07345521313018,4.18039556478754,3.89846191041814,4.18039556478754,36207.0999392836,0.0,1.0
2002-08-09,4.35,4.439,4.02,4.02,22900,4.22900481554088,4.31552928188183,3.90818376056881,3.90818376056881,23555.1871764089,0.0,1.0
2002-08-12,4.42,4.45,4.3,4.3,7800,4.29705776659556,4.32622331704757,4.18039556478754,4.18039556478754,8023.16419109124,0.0,1.0
2002-08-13,4.4,4.55,4.4,4.55,12600,4.27761406629422,4.42344181855425,4.27761406629422,4.42344181855425,12960.4960009936,0.0,1.0
2002-08-14,4.21,4.49,4.2,4.49,18900,4.09289891343152,4.36511071765024,4.08317706328085,4.36511071765024,19440.7440014903,0.0,1.0
2002-08-15,4.15,4.33,4.0,4.2,24100,4.03456781252751,4.20956111523954,3.88874006026748,4.08317706328085,24789.5201288844,0.0,1.0
2002-08-16,4.09,4.1,3.9,3.9,14800,3.97623671162349,3.98595856177416,3.79152155876079,3.79152155876079,15223.4397471988,0.0,1.0
2002-08-19,4.019,4.1,3.9,4.1,39700,3.90721157555375,3.98595856177416,3.79152155876079,3.98595856177416,40835.8485110669,0.0,1.0
2002-08-20,4.01,4.33,4.0,4.1,27800,3.89846191041814,4.20956111523954,3.88874006026748,3.98595856177416,28595.3800656842,0.0,1.0
2002-08-21,4.06,4.2,4.01,4.05,25100,3.94707116117149,4.08317706328085,3.89846191041814,3.93734931102082,25818.1309226141,0.0,1.0
2002-08-22,4.1,4.13,3.98,4.06,15000,3.98595856177416,4.01512411222617,3.86929635996614,3.94707116117149,15429.1619059447,0.0,1.0
2002-08-23,4.39,4.4,4.0,4.2,24600,4.26789221614355,4.27761406629422,3.88874006026748,4.08317706328085,25303.8255257493,0.0,1.0
2002-08-26,4.29,4.58,4.2,4.5,9600,4.17067371463687,4.45260736900626,4.08317706328085,4.37483256780091,9874.6636198046,0.0,1.0
2002-08-27,4.46,4.47,4.2,4.2,15000,4.33594516719824,4.3456670173489,4.08317706328085,4.08317706328085,15429.1619059447,0.0,1.0
2002-08-28,4.46,4.46,4.35,4.45,7800,4.33594516719824,4.33594516719824,4.22900481554088,4.32622331704757,8023.16419109123,0.0,1.0
2002-08-29,4.4,4.46,4.35,4.46,4000,4.27761406629422,4.33594516719824,4.22900481554088,4.33594516719824,4114.44317491859,0.0,1.0
2002-08-30,4.35,4.45,4.35,4.36,5700,4.22900481554088,4.32622331704757,4.22900481554088,4.23872666569155,5863.08152425898,0.0,1.0
2002-09-03,4.2,4.349,4.01,4.349,13900,4.08317706328085,4.22803263052581,3.89846191041814,4.22803263052581,14297.6900328421,0.0,1.0
2002-09-04,4.15,4.2,4.05,4.05,6600,4.03456781252751,4.08317706328085,3.93734931102082,3.93734931102082,6788.83123861566,0.0,1.0
2002-09-05,4.339,4.45,4.15,4.15,11800,4.21831078037514,4.32622331704757,4.03456781252751,4.03456781252751,12137.6073660098,0.0,1.0
2002-09-06,4.31,4.31,4.18,4.18,3100,4.1901174149382,4.1901174149382,4.06373336297951,4.06373336297951,3188.69346056191,0.0,1.0
2002-09-09,4.24,4.31,4.09,4.25,13600,4.12206446388352,4.1901174149382,3.97623671162349,4.13178631403419,13989.1067947232,0.0,1.0
2002-09-10,4.19,4.34,4.1,4.25,7500,4.07345521313018,4.21928296539021,3.98595856177416,4.13178631403419,7714.58095297235,0.0,1.0
2002-09-11,4.16,4.2,4.16,4.19,4300,4.04428966267818,4.08317706328085,4.04428966267818,4.07345521313018,4423.02641303747,0.0,1.0
2002-09-12,4.27,4.4,4.26,4.38,28600,4.15123001433553,4.27761406629422,4.14150816418486,4.25817036599289,29418.2687006679,0.0,1.0
2002-09-13,4.3,4.3,4.251,4.27,6000,4.18039556478754,4.18039556478754,4.13275849904926,4.15123001433553,6171.66476237787,0.0,1.0
2002-09-16,4.31,4.31,4.1,4.301,25100,4.1901174149382,4.1901174149382,3.98595856177416,4.1813677498026,25818.1309226141,0.0,1.0
2002-09-17,4.11,4.3,4.11,4.21,11900,3.99568041192483,4.18039556478754,3.99568041192483,4.09289891343152,12240.4684453828,0.0,1.0
2002-09-18,4.14,4.17,4.1,4.15,6800,4.02484596237684,4.05401151282884,3.98595856177416,4.03456781252751,6994.55339736159,0.0,1.0
2002-09-19,4.12,4.25,4.11,4.11,14500,4.0054022620755,4.13178631403419,3.99568041192483,3.99568041192483,14914.8565090799,0.0,1.0
2002-09-20,4.09,4.149,4.07,4.14,37800,3.97623671162349,4.03359562751244,3.95679301132216,4.02484596237684,38881.4880029807,0.0,1.0
2002-09-23,4.14,4.14,4.06,4.09,12600,4.02484596237684,4.02484596237684,3.94707116117149,3.97623671162349,12960.4960009935,0.0,1.0
2002-09-24,3.95,4.071,3.8,4.07,33100,3.84013080951413,3.95776519633722,3.6943030572541,3.95679301132216,34047.0172724513,0.0,1.0
2002-09-25,4.03,4.04,3.85,3.85,4900,3.91790561071948,3.92762746087015,3.74291230800745,3.74291230800745,5040.19288927527,0.0,1.0
2002-09-26,4.05,4.05,3.86,4.001,9800,3.93734931102082,3.93734931102082,3.75263415815811,3.88971224528254,10080.3857785505,0.0,1.0
2002-09-27,4.06,4.2,4.05,4.05,17500,3.94707116117149,4.08317706328085,3.93734931102082,3.93734931102082,18000.6888902688,0.0,1.0
2002-09-30,3.91,4.121,3.8,4.06,16300,3.80124340891146,4.00637444709057,3.6943030572541,3.94707116117149,16766.3559377932,0.0,1.0
2002-10-01,3.84,4.01,3.84,3.91,8000,3.73319045785678,3.89846191041814,3.73319045785678,3.80124340891146,8228.88634983716,0.0,1.0
2002-10-02,3.69,3.95,3.68,3.83,31000,3.58736270559675,3.84013080951413,3.57764085544608,3.72346860770611,31886.934605619,0.0,1.0
2002-10-03,3.5,4.1,3.48,3.95,79900,3.40264755273404,3.98595856177416,3.3832038524327,3.84013080951413,82186.0024189988,0.0,1.0
2002-10-04,3.3,3.65,3.09,3.55,98600,3.20821054972067,3.54847530499407,3.00405169655662,3.45125680348738,101421.024261743,0.0,1.0
2002-10-07,3.39,3.44,3.2,3.25,11700,3.29570720107669,3.34431645183003,3.11099204821398,3.15960129896732,12034.7462866368,0.0,1.0
2002-10-08,3.19,3.42,3.19,3.42,21100,3.10127019806331,3.32487275152869,3.10127019806331,3.32487275152869,21703.6877476955,0.0,1.0
2002-10-09,3.05,3.28,3.02,3.12,58700,2.96516429595395,3.18876684941933,2.93599874550194,3.03321724700863,60379.4535919302,0.0,1.0
2002-10-10,3.16,3.19,3.05,3.14,14800,3.07210464761131,3.10127019806331,2.96516429595395,3.05266094730997,15223.4397471987,0.0,1.0
2002-10-11,3.27,3.32,3.101,3.32,13300,3.17904499926866,3.227654250022,3.01474573172236,3.227654250022,13680.5235566043,0.0,1.0
2002-10-14,3.19,3.279,3.19,3.24,4800,3.10127019806331,3.18779466440426,3.10127019806331,3.14987944881666,4937.3318099023,0.0,1.0
2002-10-15,3.03,3.29,2.7,3.195,63900,2.94572059565261,3.19848869957,2.62489954068055,3.10613112313865,65728.2297193244,0.0,1.0
2002-10-16,3.15,3.23,3.0,3.1,60900,3.06238279746064,3.14015759866599,2.91655504520061,3.01377354670729,62642.3973381354,0.0,1.0
2002-10-17,3.209,3.3,3.0,3.15,45900,3.11974171334958,3.20821054972067,2.91655504520061,3.06238279746064,47213.2354321908,0.0,1.0
2002-10-18,3.261,3.3,3.21,3.3,9400,3.17029533413306,3.20821054972067,3.12071389836465,3.20821054972067,9668.94146105867,0.0,1.0
2002-10-21,3.29,3.29,3.13,3.21,1800,3.19848869957,3.19848869957,3.0429390971593,3.12071389836465,1851.49942871336,0.0,1.0
2002-10-22,3.3,3.54,3.28,3.28,21700,3.20821054972067,3.44153495333672,3.18876684941933,3.18876684941933,22320.8542239333,0.0,1.0
2002-10-23,3.55,3.6,3.35,3.35,11600,3.45125680348738,3.49986605424073,3.25681980047401,3.25681980047401,11931.8852072639,0.0,1.0
2002-10-24,3.76,3.76,3.5,3.55,13000,3.65541565665143,3.65541565665143,3.40264755273404,3.45125680348738,13371.9403184854,0.0,1.0
2002-10-25,3.75,3.809,3.67,3.8,6800,3.64569380650076,3.7030527223897,3.56791900529541,3.6943030572541,6994.55339736159,0.0,1.0
2002-10-28,3.85,3.85,3.7,3.71,9200,3.74291230800745,3.74291230800745,3.59708455574742,3.60680640589808,9463.21930231273,0.0,1.0
2002-10-29,3.47,3.89,3.19,3.76,76600,3.37348200228204,3.78179970861012,3.10127019806331,3.65541565665143,78791.5867996908,0.0,1.0
2002-10-30,3.84,3.99,3.58,3.82,61100,3.73319045785678,3.87901821011681,3.48042235393939,3.71374675755544,62848.1194968813,0.0,1.0
2002-10-31,3.7,3.98,3.7,3.85,35700,3.59708455574742,3.86929635996614,3.59708455574742,3.74291230800745,36721.4053361483,0.0,1.0
2002-11-01,3.9,3.98,3.71,3.85,23600,3.79152155876079,3.86929635996614,3.60680640589808,3.74291230800745,24275.2147320196,0.0,1.0
2002-11-04,4.15,4.21,3.85,3.9,60300,4.03456781252751,4.09289891343152,3.74291230800745,3.79152155876079,62025.2308618976,0.0,1.0
2002-11-05,4.54,4.54,4.11,4.21,59900,4.41371996840359,4.41371996840359,3.99568041192483,4.09289891343152,61613.7865444057,0.0,1.0
2002-11-06,4.5,4.69,4.36,4.54,67800,4.37483256780091,4.55954772066362,4.23872666569155,4.41371996840359,69739.81181487,0.0,1.0
2002-11-07,4.75,4.78,4.43,4.51,67400,4.61787882156763,4.64704437201963,4.30677961674623,4.38455441795158,69328.3674973781,0.0,1.0
2002-11-08,4.577,4.8,4.577,4.75,25500,4.44969081396106,4.66648807232097,4.44969081396106,4.61787882156763,26229.575240106,0.0,1.0
2002-11-11,4.58,4.6,4.43,4.6,22000,4.45260736900626,4.4720510693076,4.30677961674623,4.4720510693076,22629.4374620522,0.0,1.0
2002-11-12,4.42,4.64,4.41,4.58,17900,4.29705776659556,4.51093846991027,4.28733591644489,4.45260736900626,18412.1332077607,0.0,1.0
2002-11-13,4.5,4.52,4.18,4.42,58700,4.37483256780091,4.39427626810225,4.06373336297951,4.29705776659556,60379.4535919302,0.0,1.0
2002-11-14,4.24,4.62,4.05,4.29,22500,4.12206446388352,4.49149476960894,3.93734931102082,4.17067371463687,23143.7428589171,0.0,1.0
2002-11-15,4.3,4.39,4.24,4.3,18000,4.18039556478754,4.26789221614355,4.12206446388352,4.18039556478754,18514.9942871336,0.0,1.0
2002-11-18,4.22,4.52,4.05,4.261,24000,4.10262076358219,4.39427626810225,3.93734931102082,4.14248034919993,24686.6590495115,0.0,1.0
2002-11-19,4.3,4.33,4.2,4.2,16000,4.18039556478754,4.20956111523954,4.08317706328085,4.08317706328085,16457.7726996743,0.0,1.0
2002-11-20,4.22,4.34,4.1,4.23,14900,4.10262076358219,4.21928296539021,3.98595856177416,4.11234261373286,15326.3008265717,0.0,1.0
2002-11-21,4.34,4.35,4.16,4.3,12400,4.21928296539021,4.22900481554088,4.04428966267818,4.18039556478754,12754.7738422476,0.0,1.0
2002-11-22,4.339,4.39,4.11,4.26,16000,4.21831078037514,4.26789221614355,3.99568041192483,4.14150816418486,16457.7726996744,0.0,1.0
2002-11-25,4.16,4.35,4.15,4.35,3400,4.04428966267818,4.22900481554088,4.03456781252751,4.22900481554088,3497.27669868079,0.0,1.0
2002-11-26,4.2,4.25,4.18,4.24,7700,4.08317706328085,4.13178631403419,4.06373336297951,4.12206446388352,7920.30311171827,0.0,1.0
2002-11-27,4.221,4.35,4.16,4.27,28900,4.10359294859725,4.22900481554088,4.04428966267818,4.15123001433553,29726.8519387868,0.0,1.0
2002-11-29,4.311,4.33,4.16,4.16,6500,4.19108959995327,4.20956111523954,4.04428966267818,4.04428966267818,6685.9701592427,0.0,1.0
2002-12-02,4.22,4.42,4.2,4.34,14000,4.10262076358219,4.29705776659556,4.08317706328085,4.21928296539021,14400.551112215,0.0,1.0
2002-12-03,4.15,4.29,4.15,4.22,13800,4.03456781252751,4.17067371463687,4.03456781252751,4.10262076358219,14194.8289534691,0.0,1.0
2002-12-04,4.359,4.359,4.22,4.23,11300,4.23775448067648,4.23775448067648,4.10262076358219,4.11234261373286,11623.301969145,0.0,1.0
2002-12-05,4.31,4.45,4.26,4.39,14100,4.1901174149382,4.32622331704757,4.14150816418486,4.26789221614355,14503.412191588,0.0,1.0
2002-12-06,4.38,4.41,4.31,4.37,17200,4.25817036599289,4.28733591644489,4.1901174149382,4.24844851584222,17692.1056521499,0.0,1.0
2002-12-09,4.38,4.44,4.38,4.4,9500,4.25817036599289,4.3165014668969,4.25817036599289,4.27761406629422,9771.80254043163,0.0,1.0
2002-12-10,4.35,4.4,4.35,4.4,10800,4.22900481554088,4.27761406629422,4.22900481554088,4.27761406629422,11108.9965722802,0.0,1.0
2002-12-11,4.45,4.48,4.33,4.33,20000,4.32622331704757,4.35538886749957,4.20956111523954,4.20956111523954,20572.2158745929,0.0,1.0
2002-12-12,4.5,4.55,4.34,4.37,19600,4.37483256780091,4.42344181855425,4.21928296539021,4.24844851584222,20160.7715571011,0.0,1.0
2002-12-13,4.731,4.85,4.42,4.62,36100,4.59940730628136,4.71509732307431,4.29705776659556,4.49149476960894,37132.8496536402,0.0,1.0
2002-12-16,4.75,4.87,4.71,4.86,19300,4.61787882156763,4.73454102337565,4.57899142096495,4.72481917322498,19852.1883189822,0.0,1.0
2002-12-17,4.62,4.73,4.56,4.7,15700,4.49149476960894,4.59843512126629,4.43316366870492,4.56926957081428,16149.1894615554,0.0,1.0
2002-12-18,4.24,4.51,4.15,4.51,20800,4.12206446388352,4.38455441795158,4.03456781252751,4.38455441795158,21395.1045095767,0.0,1.0
2002-12-19,4.19,4.3,4.15,4.19,7800,4.07345521313018,4.18039556478754,4.03456781252751,4.07345521313018,8023.16419109124,0.0,1.0
2002-12-20,4.4,4.449,4.17,4.17,7200,4.27761406629422,4.3252511320325,4.05401151282884,4.05401151282884,7405.99771485346,0.0,1.0
2002-12-23,4.29,4.45,4.18,4.45,3900,4.17067371463687,4.32622331704757,4.06373336297951,4.32622331704757,4011.58209554562,0.0,1.0
2002-12-24,4.23,4.25,4.1,4.19,9000,4.11234261373286,4.13178631403419,3.98595856177416,4.07345521313018,9257.49714356681,0.0,1.0
2002-12-26,3.75,4.1,3.03,4.08,132300,3.64569380650076,3.98595856177416,2.94572059565261,3.96651486147283,136085.208010432,0.0,1.0
2002-12-27,3.0,3.49,2.9,3.19,162800,2.91655504520061,3.39292570258337,2.81933654369392,3.10127019806331,167457.837219186,0.0,1.0
2002-12-30,3.0,3.15,2.77,2.78,98200,2.91655504520061,3.06238279746064,2.69295249173523,2.7026743418859,101009.579944251,0.0,1.0
2002-12-31,2.873,2.99,2.75,2.99,38200,2.79308754828711,2.90683319504994,2.67350879143389,2.90683319504994,39292.9323204725,0.0,1.0
2003-01-02,3.049,3.05,2.9,2.9,12100,2.96419211093888,2.96516429595395,2.81933654369392,2.81933654369392,12446.1906041287,0.0,1.0
2003-01-03,3.42,3.42,2.95,2.95,34000,3.32487275152869,3.32487275152869,2.86794579444726,2.86794579444726,34972.766986808,0.0,1.0
2003-01-06,3.489,3.49,3.4,3.45,7500,3.39195351756831,3.39292570258337,3.30542905122735,3.3540383019807,7714.58095297234,0.0,1.0
2003-01-07,3.32,3.66,3.14,3.3,23400,3.227654250022,3.55819715514474,3.05266094730997,3.20821054972067,24069.4925732738,0.0,1.0
2003-01-08,3.94,4.18,3.5,3.84,114000,3.83040895936346,4.06373336297951,3.40264755273404,3.73319045785678,117261.63048518,0.0,1.0
2003-01-09,3.99,4.2,3.94,4.02,63100,3.87901821011681,4.08317706328085,3.83040895936346,3.90818376056881,64905.3410843406,0.0,1.0
2003-01-10,3.91,4.0,3.9,4.0,10300,3.80124340891146,3.88874006026748,3.79152155876079,3.88874006026748,10594.6911754153,0.0,1.0
2003-01-13,3.591,3.92,3.5,3.92,15600,3.49111638910513,3.81096525906213,3.40264755273404,3.81096525906213,16046.3283821825,0.0,1.0
2003-01-14,3.631,3.72,3.51,3.51,15100,3.5300037897078,3.61652825604875,3.41236940288471,3.41236940288471,15532.0229853177,0.0,1.0
2003-01-15,3.65,3.85,3.5,3.72,28400,3.54847530499407,3.74291230800745,3.40264755273404,3.61652825604875,29212.546541922,0.0,1.0
2003-01-16,3.61,3.8,3.6,3.6,12600,3.5095879043914,3.6943030572541,3.49986605424073,3.49986605424073,12960.4960009935,0.0,1.0
2003-01-17,3.5,3.6,3.5,3.6,5800,3.40264755273404,3.49986605424073,3.40264755273404,3.49986605424073,5965.94260363195,0.0,1.0
2003-01-21,3.5,3.7,3.5,3.6,9300,3.40264755273404,3.59708455574742,3.40264755273404,3.49986605424073,9566.08038168571,0.0,1.0
2003-01-22,3.34,3.6,3.34,3.6,16800,3.24709795032334,3.49986605424073,3.24709795032334,3.49986605424073,17280.6613346581,0.0,1.0
2003-01-23,3.25,3.45,3.06,3.4,19900,3.15960129896732,3.3540383019807,2.97488614610462,3.30542905122735,20469.35479522,0.0,1.0
2003-01-24,3.15,3.25,3.15,3.25,10700,3.06238279746064,3.15960129896732,3.06238279746064,3.15960129896732,11006.1354929072,0.0,1.0
2003-01-27,3.181,3.7,3.15,3.51,7800,3.09252053292771,3.59708455574742,3.06238279746064,3.41236940288471,8023.16419109124,0.0,1.0
2003-01-28,3.17,3.25,3.15,3.15,6100,3.08182649776197,3.15960129896732,3.06238279746064,3.06238279746064,6274.52584175085,0.0,1.0
2003-01-29,3.17,3.25,3.15,3.15,600,3.08182649776197,3.15960129896732,3.06238279746064,3.06238279746064,617.166476237789,0.0,1.0
2003-01-30,3.25,3.26,3.21,3.21,2200,3.15960129896732,3.16932314911799,3.12071389836465,3.12071389836465,2262.94374620522,0.0,1.0
2003-01-31,3.28,3.29,3.22,3.25,15800,3.18876684941933,3.19848869957,3.13043574851532,3.15960129896732,16252.0505409284,0.0,1.0
2003-02-03,3.45,3.45,3.29,3.29,2400,3.3540383019807,3.3540383019807,3.19848869957,3.19848869957,2468.66590495115,0.0,1.0
2003-02-04,3.5,3.51,3.27,3.27,3000,3.40264755273404,3.41236940288471,3.17904499926866,3.17904499926866,3085.83238118894,0.0,1.0
2003-02-05,3.61,3.7,3.5,3.51,21800,3.5095879043914,3.59708455574742,3.40264755273404,3.41236940288471,22423.7153033063,0.0,1.0
2003-02-06,3.48,3.7,3.42,3.7,7600,3.3832038524327,3.59708455574742,3.32487275152869,3.59708455574742,7817.44203234532,0.0,1.0
2003-02-07,3.4,3.69,3.2,3.51,19800,3.30542905122735,3.58736270559675,3.11099204821398,3.41236940288471,20366.493715847,0.0,1.0
2003-02-10,3.431,3.89,3.4,3.8,29200,3.33556678669443,3.78179970861012,3.30542905122735,3.6943030572541,30035.4351769056,0.0,1.0
2003-02-11,3.9,4.24,3.75,4.24,48300,3.79152155876079,4.12206446388352,3.64569380650076,4.12206446388352,49681.9013371419,0.0,1.0
2003-02-12,3.51,3.9,3.51,3.89,18700,3.41236940288471,3.79152155876079,3.41236940288471,3.78179970861012,19235.0218427444,0.0,1.0
2003-02-13,3.4,3.67,3.39,3.51,12600,3.30542905122735,3.56791900529541,3.29570720107669,3.41236940288471,12960.4960009936,0.0,1.0
2003-02-14,3.26,3.4,3.25,3.27,30100,3.16932314911799,3.30542905122735,3.15960129896732,3.17904499926866,30961.1848912624,0.0,1.0
2003-02-18,3.48,3.58,3.26,3.39,16700,3.3832038524327,3.48042235393939,3.16932314911799,3.29570720107669,17177.8002552851,0.0,1.0
2003-02-19,3.45,3.68,3.45,3.59,28200,3.3540383019807,3.57764085544608,3.3540383019807,3.49014420409006,29006.824383176,0.0,1.0
2003-02-20,3.74,3.95,3.65,3.65,125900,3.63597195635009,3.84013080951413,3.54847530499407,3.54847530499407,129502.098930562,0.0,1.0
2003-02-21,3.69,3.85,3.6,3.85,61600,3.58736270559675,3.74291230800745,3.49986605424073,3.74291230800745,63362.4248937461,0.0,1.0
2003-02-24,3.72,3.75,3.6,3.66,8200,3.61652825604875,3.64569380650076,3.49986605424073,3.55819715514474,8434.60850858311,0.0,1.0
2003-02-25,3.65,3.75,3.46,3.74,23300,3.54847530499407,3.64569380650076,3.36376015213137,3.63597195635009,23966.6314939008,0.0,1.0
2003-02-26,3.45,3.69,3.37,3.662,21500,3.3540383019807,3.58736270559675,3.27626350077535,3.56014152517487,22115.1320651874,0.0,1.0
2003-02-27,3.51,3.6,3.4,3.41,23200,3.41236940288471,3.49986605424073,3.30542905122735,3.31515090137802,23863.7704145278,0.0,1.0
2003-02-28,3.5,3.6,3.49,3.58,11600,3.40264755273404,3.49986605424073,3.39292570258337,3.48042235393939,11931.8852072639,0.0,1.0
2003-03-03,3.391,3.75,3.32,3.69,34300,3.29667938609175,3.64569380650076,3.227654250022,3.58736270559675,35281.3502249269,0.0,1.0
2003-03-04,3.44,3.47,3.33,3.33,16300,3.34431645183003,3.37348200228204,3.23737610017267,3.23737610017267,16766.3559377932,0.0,1.0
2003-03-05,3.4,3.56,3.32,3.56,13700,3.30542905122735,3.46097865363805,3.227654250022,3.46097865363805,14091.9678740962,0.0,1.0
2003-03-06,3.35,3.41,3.35,3.41,4700,3.25681980047401,3.31515090137802,3.25681980047401,3.31515090137802,4834.47073052934,0.0,1.0
2003-03-07,3.25,3.41,3.25,3.35,21900,3.15960129896732,3.31515090137802,3.15960129896732,3.25681980047401,22526.5763826793,0.0,1.0
2003-03-10,3.25,3.43,3.25,3.26,6000,3.15960129896732,3.33459460167936,3.15960129896732,3.16932314911799,6171.66476237788,0.0,1.0
2003-03-11,3.26,3.39,3.25,3.25,2100,3.16932314911799,3.29570720107669,3.15960129896732,3.15960129896732,2160.08266683226,0.0,1.0
2003-03-12,3.25,3.35,3.25,3.34,11500,3.15960129896732,3.25681980047401,3.15960129896732,3.24709795032334,11829.0241278909,0.0,1.0
2003-03-13,3.16,3.35,3.16,3.35,5100,3.07210464761131,3.25681980047401,3.07210464761131,3.25681980047401,5245.91504802119,0.0,1.0
2003-03-14,3.01,3.14,3.01,3.1,19600,2.92627689535128,3.05266094730997,2.92627689535128,3.01377354670729,20160.771557101,0.0,1.0
2003-03-17,3.12,3.17,3.0,3.04,31400,3.03321724700863,3.08182649776197,2.91655504520061,2.95544244580328,32298.3789231109,0.0,1.0
2003-03-18,3.09,3.43,3.02,3.18,17200,3.00405169655662,3.33459460167936,2.93599874550194,3.09154834791264,17692.1056521499,0.0,1.0
2003-03-19,3.15,3.22,3.02,3.05,6500,3.06238279746064,3.13043574851532,2.93599874550194,2.96516429595395,6685.97015924269,0.0,1.0
2003-03-20,3.28,3.28,3.14,3.14,4000,3.18876684941933,3.18876684941933,3.05266094730997,3.05266094730997,4114.44317491858,0.0,1.0
2003-03-21,3.23,3.39,3.2,3.341,11200,3.14015759866599,3.29570720107669,3.11099204821398,3.24807013533841,11520.440889772,0.0,1.0
2003-03-24,3.44,3.5,3.3,3.39,74700,3.34431645183003,3.40264755273404,3.20821054972067,3.29570720107669,76837.2262916045,0.0,1.0
2003-03-25,3.74,3.8,3.44,3.45,55400,3.63597195635009,3.6943030572541,3.34431645183003,3.3540383019807,56985.0379726224,0.0,1.0
2003-03-26,3.88,3.9,3.5,3.84,96700,3.77207785845945,3.79152155876079,3.40264755273404,3.73319045785678,99466.6637536568,0.0,1.0
2003-03-27,3.71,3.9,3.6,3.9,37500,3.60680640589808,3.79152155876079,3.49986605424073,3.79152155876079,38572.9047648618,0.0,1.0
2003-03-28,3.37,3.7,3.26,3.63,40900,3.27626350077535,3.59708455574742,3.16932314911799,3.52903160469273,42070.1814635425,0.0,1.0
2003-03-31,3.48,3.95,3.35,3.43,55400,3.3832038524327,3.84013080951413,3.25681980047401,3.33459460167936,56985.0379726225,0.0,1.0
2003-04-01,3.55,3.66,3.44,3.66,28400,3.45125680348738,3.55819715514474,3.34431645183003,3.55819715514474,29212.546541922,0.0,1.0
2003-04-02,3.59,3.81,3.44,3.56,17800,3.49014420409006,3.70402490740477,3.34431645183003,3.46097865363805,18309.2721283877,0.0,1.0
2003-04-03,3.7,3.79,3.57,3.59,21200,3.59708455574742,3.68458120710343,3.47070050378872,3.49014420409006,21806.5488270685,0.0,1.0
2003-04-04,3.63,3.78,3.61,3.78,7700,3.52903160469273,3.67485935695276,3.5095879043914,3.67485935695276,7920.30311171828,0.0,1.0
2003-04-07,3.68,3.92,3.5,3.92,20800,3.57764085544608,3.81096525906213,3.40264755273404,3.81096525906213,21395.1045095766,0.0,1.0
2003-04-08,3.54,3.65,3.45,3.45,5800,3.44153495333672,3.54847530499407,3.3540383019807,3.3540383019807,5965.94260363194,0.0,1.0
2003-04-09,3.41,3.61,3.36,3.61,17200,3.31515090137802,3.5095879043914,3.26654165062468,3.5095879043914,17692.1056521499,0.0,1.0
2003-04-10,3.43,3.52,3.35,3.45,8200,3.33459460167936,3.42209125303538,3.25681980047401,3.3540383019807,8434.6085085831,0.0,1.0
2003-04-11,3.49,3.69,3.46,3.46,9300,3.39292570258337,3.58736270559675,3.36376015213137,3.36376015213137,9566.08038168572,0.0,1.0
2003-04-14,3.51,3.54,3.45,3.54,4600,3.41236940288471,3.44153495333672,3.3540383019807,3.44153495333672,4731.60965115637,0.0,1.0
2003-04-15,3.41,3.58,3.4,3.52,21000,3.31515090137802,3.48042235393939,3.30542905122735,3.42209125303538,21600.8266683226,0.0,1.0
2003-04-16,3.39,3.51,3.35,3.46,9300,3.29570720107669,3.41236940288471,3.25681980047401,3.36376015213137,9566.0803816857,0.0,1.0
2003-04-17,3.35,3.36,3.3,3.35,11200,3.25681980047401,3.26654165062468,3.20821054972067,3.25681980047401,11520.440889772,0.0,1.0
2003-04-21,3.22,3.33,3.0,3.15,46900,3.13043574851532,3.23737610017267,2.91655504520061,3.06238279746064,48241.8462259204,0.0,1.0
2003-04-22,3.31,3.55,3.14,3.14,16400,3.21793239987134,3.45125680348738,3.05266094730997,3.05266094730997,16869.2170171662,0.0,1.0
2003-04-23,3.12,3.31,3.11,3.24,19100,3.03321724700863,3.21793239987134,3.02349539685796,3.14987944881666,19646.4661602362,0.0,1.0
2003-04-24,3.28,3.301,3.21,3.21,26100,3.18876684941933,3.20918273473573,3.12071389836465,3.12071389836465,26846.7417163438,0.0,1.0
2003-04-25,3.399,3.4,3.05,3.33,41200,3.30445686621229,3.30542905122735,2.96516429595395,3.23737610017267,42378.7647016614,0.0,1.0
2003-04-28,3.21,3.4,3.05,3.4,29300,3.12071389836465,3.30542905122735,2.96516429595395,3.30542905122735,30138.2962562786,0.0,1.0
2003-04-29,3.14,3.37,3.11,3.12,16800,3.05266094730997,3.27626350077535,3.02349539685796,3.03321724700863,17280.661334658,0.0,1.0
2003-04-30,3.17,3.26,3.08,3.2,16000,3.08182649776197,3.16932314911799,2.99432984640596,3.11099204821398,16457.7726996744,0.0,1.0
2003-05-01,3.151,3.27,3.13,3.25,12900,3.0633549824757,3.17904499926866,3.0429390971593,3.15960129896732,13269.0792391125,0.0,1.0
2003-05-02,3.34,3.39,3.15,3.17,10800,3.24709795032334,3.29570720107669,3.06238279746064,3.08182649776197,11108.9965722802,0.0,1.0
2003-05-05,3.25,3.39,3.2,3.35,25900,3.15960129896732,3.29570720107669,3.11099204821398,3.25681980047401,26641.0195575979,0.0,1.0
2003-05-06,3.31,3.37,3.25,3.25,14000,3.21793239987134,3.27626350077535,3.15960129896732,3.15960129896732,14400.551112215,0.0,1.0
2003-05-07,3.27,3.38,3.26,3.299,14800,3.17904499926866,3.28598535092602,3.16932314911799,3.2072383647056,15223.4397471988,0.0,1.0
2003-05-08,3.22,3.3,3.21,3.3,3900,3.13043574851532,3.20821054972067,3.12071389836465,3.20821054972067,4011.58209554562,0.0,1.0
2003-05-09,3.3,3.39,3.239,3.239,19100,3.20821054972067,3.29570720107669,3.14890726380159,3.14890726380159,19646.4661602362,0.0,1.0
2003-05-12,3.171,3.4,3.11,3.4,20700,3.08279868277704,3.30542905122735,3.02349539685796,3.30542905122735,21292.2434302037,0.0,1.0
2003-05-13,3.24,3.24,3.16,3.16,5200,3.14987944881666,3.14987944881666,3.07210464761131,3.07210464761131,5348.77612739415,0.0,1.0
2003-05-14,3.19,3.3,3.17,3.25,12300,3.10127019806331,3.20821054972067,3.08182649776197,3.15960129896732,12651.9127628747,0.0,1.0
2003-05-15,3.2,3.2,3.11,3.18,56200,3.11099204821398,3.11099204821398,3.02349539685796,3.09154834791264,57807.9266076061,0.0,1.0
2003-05-16,3.18,3.28,3.13,3.13,29600,3.09154834791264,3.18876684941933,3.0429390971593,3.0429390971593,30446.8794943976,0.0,1.0
2003-05-19,3.17,3.19,3.1,3.19,21300,3.08182649776197,3.10127019806331,3.01377354670729,3.10127019806331,21909.4099064415,0.0,1.0
2003-05-20,4.1,4.2,3.44,3.5,741200,3.98595856177416,4.08317706328085,3.34431645183003,3.40264755273404,762406.320312414,0.0,1.0
2003-05-21,4.83,5.35,4.47,4.99,718300,4.69565362277298,5.20118983060775,4.3456670173489,4.85120322518368,738851.133136004,0.0,1.0
2003-05-22,4.48,5.19,4.42,5.18,233600,4.35538886749957,5.04564022819705,4.29705776659556,5.03591837804638,240283.481415245,0.0,1.0
2003-05-23,5.0,5.0,4.41,4.74,155400,4.86092507533434,4.86092507533434,4.28733591644489,4.60815697141696,159846.117345587,0.0,1.0
2003-05-27,6.39,6.58,5.15,5.24,676100,6.21226224627729,6.39697739914,5.00675282759438,5.09424947895039,695443.757640614,0.0,1.0
2003-05-28,6.15,6.94,6.1,6.68,462100,5.97893784266124,6.74696400456407,5.9303285919079,6.49419590064668,475321.04778247,0.0,1.0
2003-05-29,6.281,6.71,5.84,6.15,205800,6.106294079635,6.52336145109869,5.67756048799051,5.97893784266124,211688.101349561,0.0,1.0
2003-05-30,6.41,6.94,6.25,6.59,332400,6.23170594657863,6.74696400456407,6.07615634416793,6.40669924929067,341910.227835734,0.0,1.0
2003-06-02,6.561,7.07,6.51,6.77,169700,6.37850588385373,6.87334805652276,6.32892444808532,6.5816925520027,174555.251695921,0.0,1.0
2003-06-03,6.3,6.81,6.02,6.8,131900,6.12476559492127,6.62057995260538,5.85255379070255,6.61085810245471,135673.76369294,0.0,1.0
2003-06-04,5.85,6.25,5.77,5.77,223900,5.68728233814118,6.07615634416793,5.60950753693583,5.60950753693583,230305.956716068,0.0,1.0
2003-06-05,6.1,6.19,5.55,5.6,171900,5.9303285919079,6.01782524326392,5.39562683362112,5.44423608437447,176818.195442126,0.0,1.0
2003-06-06,6.35,7.0,6.05,6.94,152800,6.17337484567462,6.80529510546808,5.88171934115456,6.74696400456407,157171.72928189,0.0,1.0
2003-06-09,6.3,6.35,6.16,6.35,83900,6.12476559492127,6.17337484567462,5.98865969281191,6.17337484567462,86300.4455939174,0.0,1.0
2003-06-10,6.2,6.35,6.04,6.29,45500,6.02754709341459,6.17337484567462,5.87199749100389,6.11504374477061,46801.7911146989,0.0,1.0
2003-06-11,6.24,6.24,5.8,6.16,61900,6.06643449401726,6.06643449401726,5.63867308738784,5.98865969281191,63671.0081318651,0.0,1.0
2003-06-12,6.39,6.41,6.07,6.26,38600,6.21226224627729,6.23170594657863,5.9011630414559,6.0858781943186,39704.3766379644,0.0,1.0
2003-06-13,6.391,6.44,6.15,6.37,60700,6.21323443129236,6.26087149703064,5.97893784266124,6.19281854597596,62436.6751793895,0.0,1.0
2003-06-16,6.161,6.35,6.05,6.3,50300,5.98963187782698,6.17337484567462,5.88171934115456,6.12476559492127,51739.1229246012,0.0,1.0
2003-06-17,6.12,6.3,6.1,6.3,53600,5.94977229220924,6.12476559492127,5.9303285919079,6.12476559492127,55133.538543909,0.0,1.0
2003-06-18,6.09,6.2,6.0,6.15,57700,5.92060674175723,6.02754709341459,5.83311009040121,5.97893784266124,59350.8427982006,0.0,1.0
2003-06-19,6.15,6.32,6.02,6.3,54000,5.97893784266124,6.14420929522261,5.85255379070255,6.12476559492127,55544.9828614009,0.0,1.0
2003-06-20,6.15,6.26,6.01,6.26,81200,5.97893784266124,6.0858781943186,5.84283194055188,6.0858781943186,83523.1964508473,0.0,1.0
2003-06-23,6.04,6.15,6.0,6.0,22000,5.87199749100389,5.97893784266124,5.83311009040121,5.83311009040121,22629.4374620522,0.0,1.0
2003-06-24,5.94,6.05,5.91,6.05,64200,5.7747789894972,5.88171934115456,5.7456134390452,5.88171934115456,66036.8129574433,0.0,1.0
2003-06-25,5.99,6.0,5.92,5.92,44700,5.82338824025055,5.83311009040121,5.75533528919586,5.75533528919586,45978.9024797152,0.0,1.0
2003-06-26,5.97,6.04,5.91,6.04,60800,5.80394453994921,5.87199749100389,5.7456134390452,5.87199749100389,62539.5362587625,0.0,1.0
2003-06-27,5.99,6.12,5.87,6.12,60000,5.82338824025055,5.94977229220924,5.70672603844252,5.94977229220924,61716.6476237787,0.0,1.0
2003-06-30,6.38,6.4,5.9,5.95,93900,6.20254039612662,6.22198409642796,5.73589158889453,5.78450083964787,96586.5535312138,0.0,1.0
2003-07-01,6.3,6.4,6.25,6.36,59000,6.12476559492127,6.22198409642796,6.07615634416793,6.18309669582529,60688.0368300492,0.0,1.0
2003-07-02,6.41,6.41,6.25,6.25,48900,6.23170594657863,6.23170594657863,6.07615634416793,6.07615634416793,50299.0678133797,0.0,1.0
2003-07-03,6.42,6.64,6.21,6.22,67300,6.2414277967293,6.45530850004401,6.03726894356526,6.04699079371593,69225.5064180052,0.0,1.0
2003-07-07,6.7,6.72,6.321,6.35,124100,6.51363960094802,6.53308330124936,6.14518148023768,6.17337484567462,127650.599501849,0.0,1.0
2003-07-08,6.53,6.7,6.4,6.65,79800,6.34836814838665,6.51363960094802,6.22198409642796,6.46503035019468,82083.1413396258,0.0,1.0
2003-07-09,6.36,6.53,6.3,6.52,149400,6.18309669582529,6.34836814838665,6.12476559492127,6.33864629823599,153674.452583209,0.0,1.0
2003-07-10,6.4,6.53,6.39,6.469,19500,6.22198409642796,6.34836814838665,6.21226224627729,6.28906486246758,20057.9104777281,0.0,1.0
2003-07-11,6.39,6.58,6.26,6.55,44900,6.21226224627729,6.39697739914,6.0858781943186,6.36781184868799,46184.6246384611,0.0,1.0
2003-07-14,6.42,6.48,6.4,6.48,51000,6.2414277967293,6.29975889763331,6.22198409642796,6.29975889763331,52459.1504802119,0.0,1.0
2003-07-15,6.398,6.549,6.35,6.45,50900,6.22003972639783,6.36683966367293,6.17337484567462,6.2705933471813,52356.289400839,0.0,1.0
2003-07-16,6.59,6.6,6.4,6.49,37000,6.40669924929067,6.41642109944133,6.22198409642796,6.30948074778398,38058.5993679969,0.0,1.0
2003-07-17,6.4,6.85,6.25,6.6,118600,6.22198409642796,6.65946735320805,6.07615634416793,6.41642109944133,121993.240136336,0.0,1.0
2003-07-18,6.411,6.53,6.371,6.4,62700,6.2326781315937,6.34836814838665,6.19379073099102,6.22198409642796,64493.8967668488,0.0,1.0
2003-07-21,6.29,6.5,6.25,6.35,35600,6.11504374477061,6.31920259793465,6.07615634416793,6.17337484567462,36618.5442567754,0.0,1.0
2003-07-22,6.32,6.51,6.24,6.3,45600,6.14420929522261,6.32892444808532,6.06643449401726,6.12476559492127,46904.6521940719,0.0,1.0
2003-07-23,6.12,6.42,6.1,6.4,53100,5.94977229220924,6.2414277967293,5.9303285919079,6.22198409642796,54619.2331470442,0.0,1.0
2003-07-24,5.88,6.2,5.86,6.2,92200,5.71644788859319,6.02754709341459,5.69700418829185,6.02754709341459,94837.9151818734,0.0,1.0
2003-07-25,6.12,6.15,5.93,6.03,67100,5.94977229220924,5.97893784266124,5.76505713934653,5.86227564085322,69019.7842592592,0.0,1.0
2003-07-28,6.16,6.34,5.85,6.12,40100,5.98865969281191,6.16365299552395,5.68728233814118,5.94977229220924,41247.2928285588,0.0,1.0
2003-07-29,6.02,6.2,5.88,5.88,16700,5.85255379070255,6.02754709341459,5.71644788859319,5.71644788859319,17177.8002552851,0.0,1.0
2003-07-30,5.85,6.03,5.77,5.85,58400,5.68728233814118,5.86227564085322,5.60950753693583,5.68728233814118,60070.8703538114,0.0,1.0
2003-07-31,6.02,6.22,5.85,6.22,54100,5.85255379070255,6.04699079371593,5.68728233814118,6.04699079371593,55647.8439407739,0.0,1.0
2003-08-01,5.99,6.16,5.9,6.16,33800,5.82338824025055,5.98865969281191,5.73589158889453,5.98865969281191,34767.044828062,0.0,1.0
2003-08-04,6.0,6.02,5.83,6.02,17100,5.83311009040121,5.85255379070255,5.66783863783985,5.85255379070255,17589.244572777,0.0,1.0
2003-08-05,5.98,6.04,5.85,5.85,23100,5.81366639009988,5.87199749100389,5.68728233814118,5.68728233814118,23760.9093351548,0.0,1.0
2003-08-06,5.91,6.04,5.85,6.04,21100,5.7456134390452,5.87199749100389,5.68728233814118,5.87199749100389,21703.6877476955,0.0,1.0
2003-08-07,6.0,6.05,5.8,5.95,30300,5.83311009040121,5.88171934115456,5.63867308738784,5.78450083964787,31166.9070500083,0.0,1.0
2003-08-08,6.01,6.05,5.85,5.99,34300,5.84283194055188,5.88171934115456,5.68728233814118,5.82338824025055,35281.3502249269,0.0,1.0
2003-08-11,5.85,6.05,5.85,5.9,30600,5.68728233814118,5.88171934115456,5.68728233814118,5.73589158889453,31475.4902881272,0.0,1.0
2003-08-12,6.0,6.0,5.85,5.85,35300,5.83311009040121,5.83311009040121,5.68728233814118,5.68728233814118,36309.9610186565,0.0,1.0
2003-08-13,5.88,5.99,5.86,5.86,24400,5.71644788859319,5.82338824025055,5.69700418829185,5.69700418829185,25098.1033670034,0.0,1.0
2003-08-14,5.8,6.23,5.75,6.23,50600,5.63867308738784,6.05671264386659,5.5900638366345,6.05671264386659,52047.7061627201,0.0,1.0
2003-08-15,5.99,6.0,5.9,5.93,8700,5.82338824025055,5.83311009040121,5.73589158889453,5.76505713934653,8948.91390544791,0.0,1.0
2003-08-18,5.72,5.89,5.65,5.8,57800,5.56089828618249,5.72616973874386,5.49284533512781,5.63867308738784,59453.7038775735,0.0,1.0
2003-08-19,5.6,5.6,5.25,5.55,124800,5.44423608437447,5.44423608437447,5.10397132910106,5.39562683362112,128370.62705746,0.0,1.0
2003-08-20,6.0,6.0,5.3,5.6,71500,5.83311009040121,5.83311009040121,5.15258057985441,5.44423608437447,73545.6717516697,0.0,1.0
2003-08-21,6.082,6.21,5.6,5.6,101000,5.9128292616367,6.03726894356526,5.44423608437447,5.44423608437447,103889.690166694,0.0,1.0
2003-08-22,6.169,6.19,6.0,6.05,21300,5.99740935794751,6.01782524326392,5.83311009040121,5.88171934115456,21909.4099064415,0.0,1.0
2003-08-25,6.25,6.26,6.0,6.21,113000,6.07615634416793,6.0858781943186,5.83311009040121,6.03726894356526,116233.01969145,0.0,1.0
2003-08-26,6.25,6.25,6.06,6.24,16600,6.07615634416793,6.07615634416793,5.89144119130523,6.06643449401726,17074.9391759121,0.0,1.0
2003-08-27,6.22,6.3,6.12,6.25,49600,6.04699079371593,6.12476559492127,5.94977229220924,6.07615634416793,51019.0953689904,0.0,1.0
2003-08-28,6.07,6.21,6.06,6.2,36800,5.9011630414559,6.03726894356526,5.89144119130523,6.02754709341459,37852.8772092509,0.0,1.0
2003-08-29,6.39,6.4,6.09,6.2,170000,6.21226224627729,6.22198409642796,5.92060674175723,6.02754709341459,174863.83493404,0.0,1.0
2003-09-02,6.21,6.5,6.15,6.35,78100,6.03726894356526,6.31920259793465,5.97893784266124,6.17337484567462,80334.5029902853,0.0,1.0
2003-09-03,6.37,6.49,6.16,6.25,238000,6.19281854597596,6.30948074778398,5.98865969281191,6.07615634416793,244809.368907656,0.0,1.0
2003-09-04,6.49,6.52,6.4,6.4,221300,6.30948074778398,6.33864629823599,6.22198409642796,6.22198409642796,227631.568652371,0.0,1.0
2003-09-05,6.99,7.0,6.49,6.5,612700,6.79557325531741,6.80529510546808,6.30948074778398,6.31920259793465,630229.833318155,0.0,1.0
2003-09-08,7.3,7.65,7.13,7.22,632100,7.09695060998814,7.43721536526155,6.93167915742678,7.01917580878279,650184.88271651,0.0,1.0
2003-09-09,7.25,7.49,7.0,7.34,270200,7.0483413592348,7.28166576285085,6.80529510546808,7.13583801059082,277930.63646575,0.0,1.0
2003-09-10,7.02,7.44,6.86,7.44,140800,6.82473880576942,7.23305651209751,6.66918920335872,7.23305651209751,144828.399757134,0.0,1.0
2003-09-11,7.35,7.5,7.02,7.2,132000,7.14555986074149,7.29138761300152,6.82473880576942,6.99973210848146,135776.624772313,0.0,1.0
2003-09-12,7.5,7.5,7.17,7.48,268900,7.29138761300152,7.29138761300152,6.97056655802945,7.27194391270018,276593.442433902,0.0,1.0
2003-09-15,7.71,7.85,7.5,7.6,390300,7.49554646616556,7.63165236827492,7.29138761300152,7.3886061145082,401466.792792681,0.0,1.0
2003-09-16,7.6,7.8,7.5,7.8,128800,7.3886061145082,7.58304311752158,7.29138761300152,7.58304311752158,132485.070232378,0.0,1.0
2003-09-17,7.33,7.65,7.06,7.65,147600,7.12611616044015,7.43721536526155,6.86362620637209,7.43721536526155,151822.953154496,0.0,1.0
2003-09-18,7.59,7.6,7.25,7.26,273100,7.37888426435754,7.3886061145082,7.0483413592348,7.05806320938547,280913.607767566,0.0,1.0
2003-09-19,7.42,7.54,7.25,7.31,108000,7.21361281179617,7.33027501360419,7.0483413592348,7.10667246013881,111089.965722802,0.0,1.0
2003-09-22,6.48,7.47,6.16,7.47,595900,6.29975889763331,7.26222206254951,5.98865969281191,7.26222206254951,612949.171983496,0.0,1.0
2003-09-23,6.0,6.25,5.76,6.25,449800,5.83311009040121,6.07615634416793,5.59978568678517,6.07615634416793,462669.135019595,0.0,1.0
2003-09-24,6.09,6.09,5.5,5.85,452900,5.92060674175723,5.92060674175723,5.34701758286778,5.68728233814118,465857.828480157,0.0,1.0
2003-09-25,6.4,6.48,5.85,6.01,227400,6.22198409642796,6.29975889763331,5.68728233814118,5.84283194055188,233906.094494122,0.0,1.0
2003-09-26,5.98,6.42,5.91,6.4,147100,5.81366639009988,6.2414277967293,5.7456134390452,6.22198409642796,151308.647757631,0.0,1.0
2003-09-29,6.0,6.34,5.75,6.15,86000,5.83311009040121,6.16365299552395,5.5900638366345,5.97893784266124,88460.5282607496,0.0,1.0
2003-09-30,6.05,6.06,5.82,6.0,68600,5.88171934115456,5.89144119130523,5.65811678768918,5.83311009040121,70562.7004498537,0.0,1.0
2003-10-01,5.9,6.1,5.86,6.06,73600,5.73589158889453,5.9303285919079,5.69700418829185,5.89144119130523,75705.7544185019,0.0,1.0
2003-10-02,5.88,5.99,5.85,5.88,50500,5.71644788859319,5.82338824025055,5.68728233814118,5.71644788859319,51944.8450833471,0.0,1.0
2003-10-03,6.0,6.07,5.83,6.0,40200,5.83311009040121,5.9011630414559,5.66783863783985,5.83311009040121,41350.1539079318,0.0,1.0
2003-10-06,6.051,6.19,5.81,5.88,29800,5.88269152616962,6.01782524326392,5.64839493753851,5.71644788859319,30652.6016531435,0.0,1.0
2003-10-07,5.96,6.15,5.92,6.15,29200,5.79422268979854,5.97893784266124,5.75533528919586,5.97893784266124,30035.4351769057,0.0,1.0
2003-10-08,5.86,6.09,5.86,6.0,31300,5.69700418829185,5.92060674175723,5.69700418829185,5.83311009040121,32195.5178437379,0.0,1.0
2003-10-09,5.849,6.0,5.8,5.86,39800,5.68631015312612,5.83311009040121,5.63867308738784,5.69700418829185,40938.7095904399,0.0,1.0
2003-10-10,5.95,6.05,5.75,5.8,55600,5.78450083964787,5.88171934115456,5.5900638366345,5.63867308738784,57190.7601313683,0.0,1.0
2003-10-13,6.0,6.0,5.88,5.9,28700,5.83311009040121,5.83311009040121,5.71644788859319,5.73589158889453,29521.1297800409,0.0,1.0
2003-10-14,6.0,6.02,5.88,6.0,38600,5.83311009040121,5.85255379070255,5.71644788859319,5.83311009040121,39704.3766379644,0.0,1.0
2003-10-15,6.0,6.0,5.94,6.0,26400,5.83311009040121,5.83311009040121,5.7747789894972,5.83311009040121,27155.3249544627,0.0,1.0
2003-10-16,5.87,6.0,5.86,5.99,32600,5.70672603844252,5.83311009040121,5.69700418829185,5.82338824025055,33532.7118755865,0.0,1.0
2003-10-17,5.98,6.02,5.82,5.95,54200,5.81366639009988,5.85255379070255,5.65811678768918,5.78450083964787,55750.7050201468,0.0,1.0
2003-10-20,5.76,6.0,5.62,6.0,83800,5.59978568678517,5.83311009040121,5.4636797846758,5.83311009040121,86197.5845145443,0.0,1.0
2003-10-21,5.94,6.0,5.82,5.92,82800,5.7747789894972,5.83311009040121,5.65811678768918,5.75533528919586,85168.9737208147,0.0,1.0
2003-10-22,5.87,5.95,5.82,5.94,30400,5.70672603844252,5.78450083964787,5.65811678768918,5.7747789894972,31269.7681293812,0.0,1.0
2003-10-23,5.69,5.92,5.58,5.85,34500,5.53173273573049,5.75533528919586,5.42479238407313,5.68728233814118,35487.0723836728,0.0,1.0
2003-10-24,5.71,5.72,5.5,5.72,62800,5.55117643603182,5.56089828618249,5.34701758286778,5.56089828618249,64596.7578462218,0.0,1.0
2003-10-27,5.33,5.75,5.21,5.73,122700,5.18174613030641,5.5900638366345,5.06508392849839,5.57062013633316,126210.544390628,0.0,1.0
2003-10-28,4.65,5.37,4.593,5.35,315900,4.52066032006094,5.22063353090909,4.46524577420213,5.20118983060775,324938.149739195,0.0,1.0
2003-10-29,4.61,4.85,4.42,4.5,122400,4.48177291945827,4.71509732307431,4.29705776659556,4.37483256780091,125901.961152509,0.0,1.0
2003-10-30,4.55,4.75,4.45,4.75,74900,4.42344181855425,4.61787882156763,4.32622331704757,4.61787882156763,77042.9484503506,0.0,1.0
2003-10-31,4.53,4.65,4.33,4.46,150300,4.40399811825292,4.52066032006094,4.20956111523954,4.33594516719824,154600.202297566,0.0,1.0
2003-11-03,4.9279,5.04,4.53,4.74,124300,4.79083053574802,4.89981247593702,4.40399811825292,4.60815697141696,127856.321660595,0.0,1.0
2003-11-04,5.13,5.14,4.92,4.95,76000,4.98730912729304,4.99703097744371,4.783150274129,4.812315824581,78174.4203234531,0.0,1.0
2003-11-05,5.17,5.25,4.91,4.96,86700,5.02619652789571,5.10397132910106,4.77342842397833,4.82203767473167,89180.5558163604,0.0,1.0
2003-11-06,5.27,5.46,5.16,5.23,86600,5.1234150294024,5.3081301822651,5.01647467774504,5.08452762879973,89077.6947369873,0.0,1.0
2003-11-07,5.08,5.47,4.9,5.47,71800,4.93869987653969,5.31785203241577,4.76370657382766,5.31785203241577,73854.2549897886,0.0,1.0
2003-11-10,4.91,5.0,4.91,5.0,21800,4.77342842397833,4.86092507533434,4.77342842397833,4.86092507533434,22423.7153033063,0.0,1.0
2003-11-11,4.92,4.95,4.9,4.9,23000,4.783150274129,4.812315824581,4.76370657382766,4.76370657382766,23658.0482557818,0.0,1.0
2003-11-12,5.24,5.29,4.9,4.95,45900,5.09424947895039,5.14285872970374,4.76370657382766,4.812315824581,47213.2354321908,0.0,1.0
2003-11-13,5.25,5.26,4.9,5.22,66000,5.10397132910106,5.11369317925173,4.76370657382766,5.07480577864906,67888.3123861567,0.0,1.0
2003-11-14,5.43,5.49,5.11,5.26,51400,5.2789646318131,5.33729573271711,4.9678654269917,5.11369317925173,52870.5947977038,0.0,1.0
2003-11-17,5.39,5.46,5.05,5.45,45500,5.24007723121042,5.3081301822651,4.90953432608769,5.29840833211444,46801.7911146989,0.0,1.0
2003-11-18,5.35,5.41,5.261,5.41,12100,5.20118983060775,5.25952093151176,5.1146653642668,5.25952093151176,12446.1906041287,0.0,1.0
2003-11-19,5.28,5.42,5.11,5.42,20800,5.13313687955307,5.26924278166243,4.9678654269917,5.26924278166243,21395.1045095766,0.0,1.0
2003-11-20,5.02,5.35,5.0,5.3,47700,4.88036877563568,5.20118983060775,4.86092507533434,5.15258057985441,49064.7348609041,0.0,1.0
2003-11-21,4.81,5.14,4.75,4.99,62300,4.67620992247164,4.99703097744371,4.61787882156763,4.85120322518368,64082.4524493569,0.0,1.0
2003-11-24,4.75,4.98,4.54,4.98,44600,4.61787882156763,4.84148137503301,4.41371996840359,4.84148137503301,45876.0414003422,0.0,1.0
2003-11-25,4.739,4.75,4.42,4.75,127600,4.60718478640189,4.61787882156763,4.29705776659556,4.61787882156763,131250.737279903,0.0,1.0
2003-11-26,4.689,4.75,4.6,4.749,11800,4.55857553564855,4.61787882156763,4.4720510693076,4.61690663655256,12137.6073660098,0.0,1.0
2003-11-28,4.81,4.98,4.61,4.65,26500,4.67620992247164,4.84148137503301,4.48177291945827,4.52066032006094,27258.1860338356,0.0,1.0
2003-12-01,4.91,4.98,4.53,4.98,51100,4.77342842397833,4.84148137503301,4.40399811825292,4.84148137503301,52562.0115595849,0.0,1.0
2003-12-02,5.12,5.14,4.89,4.92,64400,4.97758727714237,4.99703097744371,4.75398472367699,4.783150274129,66242.5351161892,0.0,1.0
2003-12-03,5.02,5.11,4.67,4.98,42100,4.88036877563568,4.9678654269917,4.54010402036228,4.84148137503301,43304.5144160181,0.0,1.0
2003-12-04,4.63,5.0,4.59,4.98,38300,4.5012166197596,4.86092507533434,4.46232921915693,4.84148137503301,39395.7933998455,0.0,1.0
2003-12-05,4.36,4.75,4.36,4.7,37200,4.23872666569155,4.61787882156763,4.23872666569155,4.56926957081428,38264.3215267428,0.0,1.0
2003-12-08,4.5,4.6,4.41,4.47,39900,4.37483256780091,4.4720510693076,4.28733591644489,4.3456670173489,41041.5706698129,0.0,1.0
2003-12-09,4.2,4.78,4.1,4.65,102700,4.08317706328085,4.64704437201963,3.98595856177416,4.52066032006094,105638.328516035,0.0,1.0
2003-12-10,4.17,4.43,4.15,4.43,27900,4.05401151282884,4.30677961674623,4.03456781252751,4.30677961674623,28698.2411450571,0.0,1.0
2003-12-11,4.49,4.55,4.2,4.21,43100,4.36511071765024,4.42344181855425,4.08317706328085,4.09289891343152,44333.1252097478,0.0,1.0
2003-12-12,4.56,4.64,4.43,4.43,24600,4.43316366870492,4.51093846991027,4.30677961674623,4.30677961674623,25303.8255257493,0.0,1.0
2003-12-15,4.59,4.68,4.28,4.65,66100,4.46232921915693,4.54982587051295,4.1609518644862,4.52066032006094,67991.1734655296,0.0,1.0
2003-12-16,4.4,4.55,4.31,4.36,41000,4.27761406629422,4.42344181855425,4.1901174149382,4.23872666569155,42173.0425429155,0.0,1.0
2003-12-17,4.26,4.45,4.25,4.28,21700,4.14150816418486,4.32622331704757,4.13178631403419,4.1609518644862,22320.8542239333,0.0,1.0
2003-12-18,4.25,4.39,4.16,4.26,32700,4.13178631403419,4.26789221614355,4.04428966267818,4.14150816418486,33635.5729549595,0.0,1.0
2003-12-19,4.25,4.31,4.15,4.3,34400,4.13178631403419,4.1901174149382,4.03456781252751,4.18039556478754,35384.2113042999,0.0,1.0
2003-12-22,4.2,4.3,4.049,4.2,50100,4.08317706328085,4.18039556478754,3.93637712600575,4.08317706328085,51533.4007658553,0.0,1.0
2003-12-23,4.53,4.53,4.01,4.04,79600,4.40399811825292,4.40399811825292,3.89846191041814,3.92762746087015,81877.4191808798,0.0,1.0
2003-12-24,4.95,5.09,4.35,4.53,101600,4.812315824581,4.94842172669036,4.22900481554088,4.40399811825292,104506.856642932,0.0,1.0
2003-12-26,5.09,5.11,4.9,5.1,27300,4.94842172669036,4.9678654269917,4.76370657382766,4.95814357684103,28081.0746688194,0.0,1.0
2003-12-29,4.88,5.17,4.79,5.13,55000,4.74426287352632,5.02619652789571,4.6567662221703,4.98730912729304,56573.5936551305,0.0,1.0
2003-12-30,4.74,5.0,4.69,4.8,32100,4.60815697141696,4.86092507533434,4.55954772066362,4.66648807232097,33018.4064787216,0.0,1.0
2003-12-31,4.772,4.95,4.7,4.71,34500,4.6392668918991,4.812315824581,4.56926957081428,4.57899142096495,35487.0723836728,0.0,1.0
2004-01-02,5.16,5.17,4.7,4.75,42400,5.01647467774504,5.02619652789571,4.56926957081428,4.61787882156763,43613.097654137,0.0,1.0
2004-01-05,5.05,5.2,4.88,5.2,26400,4.90953432608769,5.05536207834772,4.74426287352632,5.05536207834772,27155.3249544626,0.0,1.0
2004-01-06,5.18,5.2,4.89,4.91,57400,5.03591837804638,5.05536207834772,4.75398472367699,4.77342842397833,59042.2595600817,0.0,1.0
2004-01-07,5.081,5.181,5.05,5.07,20100,4.93967206155476,5.03689056306145,4.90953432608769,4.92897802638903,20675.0769539659,0.0,1.0
2004-01-08,5.0,5.1,4.97,5.1,31500,4.86092507533434,4.95814357684103,4.83175952488234,4.95814357684103,32401.2400024839,0.0,1.0
2004-01-09,5.04,5.14,4.92,5.14,15200,4.89981247593702,4.99703097744371,4.783150274129,4.99703097744371,15634.8840646906,0.0,1.0
2004-01-12,5.03,5.17,4.76,5.17,88900,4.89009062578635,5.02619652789571,4.6276006717183,5.02619652789571,91443.4995625656,0.0,1.0
2004-01-13,4.89,5.05,4.8,4.8,20200,4.75398472367699,4.90953432608769,4.66648807232097,4.66648807232097,20777.9380333388,0.0,1.0
2004-01-14,5.0,5.15,4.85,4.86,34300,4.86092507533434,5.00675282759438,4.71509732307431,4.72481917322498,35281.3502249269,0.0,1.0
2004-01-15,4.93,5.06,4.83,5.06,17200,4.79287212427966,4.91925617623836,4.69565362277298,4.91925617623836,17692.1056521499,0.0,1.0
2004-01-16,5.0,5.05,4.89,5.05,23900,4.86092507533434,4.90953432608769,4.75398472367699,4.90953432608769,24583.7979701386,0.0,1.0
2004-01-20,5.0,5.06,4.65,4.91,48600,4.86092507533434,4.91925617623836,4.52066032006094,4.77342842397833,49990.4845752609,0.0,1.0
2004-01-21,4.86,4.96,4.75,4.9,39600,4.72481917322498,4.82203767473167,4.61787882156763,4.76370657382766,40732.987431694,0.0,1.0
2004-01-22,4.73,4.99,4.69,4.98,24900,4.59843512126629,4.85120322518368,4.55954772066362,4.84148137503301,25612.4087638682,0.0,1.0
2004-01-23,4.599,4.78,4.5,4.66,40800,4.47107888429253,4.64704437201963,4.37483256780091,4.53038217021161,41967.3203841696,0.0,1.0
2004-01-26,4.39,4.6,4.35,4.5,63500,4.26789221614355,4.4720510693076,4.22900481554088,4.37483256780091,65316.7854018326,0.0,1.0
2004-01-27,4.56,4.69,4.3,4.3,51400,4.43316366870492,4.55954772066362,4.18039556478754,4.18039556478754,52870.5947977038,0.0,1.0
2004-01-28,4.5,4.9,4.5,4.5,39500,4.37483256780091,4.76370657382766,4.37483256780091,4.37483256780091,40630.126352321,0.0,1.0
2004-01-29,4.69,4.7,4.5,4.5,31500,4.55954772066362,4.56926957081428,4.37483256780091,4.37483256780091,32401.2400024838,0.0,1.0
2004-01-30,4.66,4.78,4.5,4.5,22400,4.53038217021161,4.64704437201963,4.37483256780091,4.37483256780091,23040.8817795441,0.0,1.0
2004-02-02,4.63,4.96,4.55,4.62,41200,4.5012166197596,4.82203767473167,4.42344181855425,4.49149476960894,42378.7647016614,0.0,1.0
2004-02-03,4.67,4.849,4.6,4.6,13600,4.54010402036228,4.71412513805925,4.4720510693076,4.4720510693076,13989.1067947232,0.0,1.0
2004-02-04,4.44,4.82,4.26,4.57,50300,4.3165014668969,4.68593177262231,4.14150816418486,4.44288551885559,51739.1229246012,0.0,1.0
2004-02-05,4.36,4.5,4.32,4.44,19300,4.23872666569155,4.37483256780091,4.19983926508887,4.3165014668969,19852.1883189822,0.0,1.0
2004-02-06,4.36,4.5,4.26,4.5,48300,4.23872666569155,4.37483256780091,4.14150816418486,4.37483256780091,49681.9013371419,0.0,1.0
2004-02-09,4.38,4.49,4.32,4.48,31100,4.25817036599289,4.36511071765024,4.19983926508887,4.35538886749957,31989.795684992,0.0,1.0
2004-02-10,4.77,4.77,4.32,4.32,61500,4.63732252186897,4.63732252186897,4.19983926508887,4.19983926508887,63259.5638143731,0.0,1.0
2004-02-11,4.63,4.79,4.5,4.79,13300,4.5012166197596,4.6567662221703,4.37483256780091,4.6567662221703,13680.5235566043,0.0,1.0
2004-02-12,4.44,4.7,4.13,4.7,100200,4.3165014668969,4.56926957081428,4.01512411222617,4.56926957081428,103066.80153171,0.0,1.0
2004-02-13,4.479,4.58,4.3,4.48,39700,4.35441668248451,4.45260736900626,4.18039556478754,4.35538886749957,40835.8485110669,0.0,1.0
2004-02-17,4.401,4.45,4.25,4.32,61700,4.27858625130929,4.32622331704757,4.13178631403419,4.19983926508887,63465.2859731192,0.0,1.0
2004-02-18,4.58,4.641,4.4,4.42,63300,4.45260736900626,4.51191065492534,4.27761406629422,4.29705776659556,65111.0632430866,0.0,1.0
2004-02-19,4.49,4.68,4.49,4.68,33600,4.36511071765024,4.54982587051295,4.36511071765024,4.54982587051295,34561.3226693161,0.0,1.0
2004-02-20,4.24,4.4,4.11,4.3,44800,4.12206446388352,4.27761406629422,3.99568041192483,4.18039556478754,46081.7635590882,0.0,1.0
2004-02-23,4.33,4.41,4.12,4.12,28000,4.20956111523954,4.28733591644489,4.0054022620755,4.0054022620755,28801.1022244301,0.0,1.0
2004-02-24,4.57,4.57,4.05,4.49,65000,4.44288551885559,4.44288551885559,3.93734931102082,4.36511071765024,66859.701592427,0.0,1.0
2004-02-25,4.5,4.61,4.25,4.57,22200,4.37483256780091,4.48177291945827,4.13178631403419,4.44288551885559,22835.1596207981,0.0,1.0
2004-02-26,4.93,4.95,4.425,4.5,183000,4.79287212427966,4.812315824581,4.3019186916709,4.37483256780091,188235.775252525,0.0,1.0
2004-02-27,4.94,5.0,4.77,4.99,64100,4.80259397443033,4.86092507533434,4.63732252186897,4.85120322518368,65933.9518780704,0.0,1.0
2004-03-01,4.96,4.99,4.81,4.875,15600,4.82203767473167,4.85120322518368,4.67620992247164,4.73940194845099,16046.3283821825,0.0,1.0
2004-03-02,4.96,5.1,4.9,4.98,60600,4.82203767473167,4.95814357684103,4.76370657382766,4.84148137503301,62333.8141000165,0.0,1.0
2004-03-03,5.511,5.68,4.91,5.05,253200,5.35771161803352,5.52201088557982,4.77342842397833,4.90953432608769,260444.252972346,0.0,1.0
2004-03-04,5.34,5.8,5.25,5.76,180500,5.19146798045708,5.63867308738784,5.10397132910106,5.59978568678517,185664.248268201,0.0,1.0
2004-03-05,5.27,5.5,5.15,5.3,66000,5.1234150294024,5.34701758286778,5.00675282759438,5.15258057985441,67888.3123861566,0.0,1.0
2004-03-08,5.25,5.55,5.18,5.42,81100,5.10397132910106,5.39562683362112,5.03591837804638,5.26924278166243,83420.3353714743,0.0,1.0
2004-03-09,5.38,5.94,5.17,5.53,194200,5.23035538105975,5.7747789894972,5.02619652789571,5.37618313331979,199756.216142297,0.0,1.0
2004-03-10,5.68,5.79,5.3,5.75,134000,5.52201088557982,5.62895123723717,5.15258057985441,5.5900638366345,137833.846359772,0.0,1.0
2004-03-11,5.41,5.69,5.36,5.51,46600,5.25952093151176,5.53173273573049,5.21091168075842,5.35673943301845,47933.2629878015,0.0,1.0
2004-03-12,5.69,5.72,5.33,5.33,46800,5.53173273573049,5.56089828618249,5.18174613030641,5.18174613030641,48138.9851465474,0.0,1.0
2004-03-15,5.42,5.77,5.36,5.77,49600,5.26924278166243,5.60950753693583,5.21091168075842,5.60950753693583,51019.0953689904,0.0,1.0
2004-03-16,5.49,5.55,5.45,5.5,36300,5.33729573271711,5.39562683362112,5.29840833211444,5.34701758286778,37338.5718123862,0.0,1.0
2004-03-17,5.54,5.65,5.34,5.34,46900,5.38590498347045,5.49284533512781,5.19146798045708,5.19146798045708,48241.8462259204,0.0,1.0
2004-03-18,5.62,5.71,5.53,5.71,33100,5.4636797846758,5.55117643603182,5.37618313331979,5.55117643603182,34047.0172724513,0.0,1.0
2004-03-19,5.6,5.72,5.36,5.71,76100,5.44423608437447,5.56089828618249,5.21091168075842,5.55117643603182,78277.281402826,0.0,1.0
2004-03-22,5.51,5.65,5.35,5.6,33700,5.35673943301845,5.49284533512781,5.20118983060775,5.44423608437447,34664.1837486891,0.0,1.0
2004-03-23,5.35,5.51,5.26,5.35,27900,5.20118983060775,5.35673943301845,5.11369317925173,5.20118983060775,28698.2411450571,0.0,1.0
2004-03-24,5.39,5.55,5.25,5.25,34100,5.24007723121042,5.39562683362112,5.10397132910106,5.10397132910106,35075.628066181,0.0,1.0
2004-03-25,5.4,5.5,5.34,5.395,22700,5.24979908136109,5.34701758286778,5.19146798045708,5.24493815628576,23349.465017663,0.0,1.0
2004-03-26,5.54,5.67,5.32,5.41,15200,5.38590498347045,5.51228903542915,5.17202428015574,5.25952093151176,15634.8840646906,0.0,1.0
2004-03-29,5.55,5.65,5.42,5.43,30100,5.39562683362112,5.49284533512781,5.26924278166243,5.2789646318131,30961.1848912624,0.0,1.0
2004-03-30,6.0,6.07,5.65,6.02,110600,5.83311009040121,5.9011630414559,5.49284533512781,5.85255379070255,113764.353786499,0.0,1.0
2004-03-31,5.95,6.02,5.75,6.0,141200,5.78450083964787,5.85255379070255,5.5900638366345,5.83311009040121,145239.844074626,0.0,1.0
2004-04-01,6.8,7.0,6.39,6.69,892500,6.61085810245471,6.80529510546808,6.21226224627729,6.50391775079735,918035.133403709,0.0,1.0
2004-04-02,6.84,7.15,6.75,7.12,456500,6.64974550305738,6.95112285772811,6.56224885170137,6.92195730727611,469560.827337584,0.0,1.0
2004-04-05,6.85,7.09,6.6,7.04,222100,6.65946735320805,6.8927917568241,6.41642109944133,6.84418250607076,228454.457287354,0.0,1.0
2004-04-06,6.46,6.95,6.43,6.78,154900,6.28031519733197,6.75668585471474,6.25114964687997,6.59141440215337,159331.811948722,0.0,1.0
2004-04-07,6.72,6.8,6.51,6.65,76000,6.53308330124936,6.61085810245471,6.32892444808532,6.46503035019468,78174.4203234531,0.0,1.0
2004-04-08,6.83,6.95,6.65,6.8,120900,6.64002365290672,6.75668585471474,6.46503035019468,6.61085810245471,124359.044961914,0.0,1.0
2004-04-12,6.96,7.77,6.8,7.0,446900,6.76640770486541,7.55387756706957,6.61085810245471,6.80529510546808,459686.163717779,0.0,1.0
2004-04-13,7.17,7.57,7.0,7.2,357600,6.97056655802945,7.3594405640562,6.80529510546808,6.99973210848146,367831.219837721,0.0,1.0
2004-04-14,7.1,7.35,7.01,7.2,134100,6.90251360697477,7.14555986074149,6.81501695561875,6.99973210848146,137936.707439146,0.0,1.0
2004-04-15,7.09,7.18,6.83,7.115,85500,6.8927917568241,6.98028840818012,6.64002365290672,6.91709638220077,87946.2228638848,0.0,1.0
2004-04-16,6.38,7.09,6.3,6.88,212600,6.20254039612662,6.8927917568241,6.12476559492127,6.68863290366006,218682.654746923,0.0,1.0
2004-04-19,6.77,6.86,6.31,6.7,85300,6.5816925520027,6.66918920335872,6.13448744507194,6.51363960094802,87740.5007051388,0.0,1.0
2004-04-20,6.87,7.09,6.75,6.76,84700,6.67891105350939,6.8927917568241,6.56224885170137,6.57197070185203,87123.334228901,0.0,1.0
2004-04-21,7.0,7.24,6.8,7.09,74300,6.80529510546808,7.03861950908413,6.61085810245471,6.8927917568241,76425.7819741127,0.0,1.0
2004-04-22,7.06,7.15,6.86,7.15,85300,6.86362620637209,6.95112285772811,6.66918920335872,6.95112285772811,87740.5007051389,0.0,1.0
2004-04-23,7.3,7.3,7.05,7.05,83500,7.09695060998814,7.09695060998814,6.85390435622143,6.85390435622143,85889.0012764255,0.0,1.0
2004-04-26,7.31,7.6,7.13,7.6,147600,7.10667246013881,7.3886061145082,6.93167915742678,7.3886061145082,151822.953154496,0.0,1.0
2004-04-27,6.97,7.35,6.75,7.34,105600,6.77612955501608,7.14555986074149,6.56224885170137,7.13583801059082,108621.299817851,0.0,1.0
2004-04-28,6.93,7.18,6.84,6.96,44500,6.7372421544134,6.98028840818012,6.64974550305738,6.76640770486541,45773.1803209693,0.0,1.0
2004-04-29,6.9,7.77,6.63,7.1,73100,6.7080766039614,7.55387756706957,6.44558664989334,6.90251360697477,75191.4490216371,0.0,1.0
2004-04-30,7.09,7.14,6.55,6.63,112500,6.8927917568241,6.94140100757744,6.36781184868799,6.44558664989334,115718.714294585,0.0,1.0
2004-05-03,7.03,7.1,6.81,6.94,87200,6.83446065592009,6.90251360697477,6.62057995260538,6.74696400456407,89694.8612132251,0.0,1.0
2004-05-04,7.22,7.25,7.0,7.15,92200,7.01917580878279,7.0483413592348,6.80529510546808,6.95112285772811,94837.9151818734,0.0,1.0
2004-05-05,7.2,7.5,6.99,7.5,219300,6.99973210848146,7.29138761300152,6.79557325531741,7.29138761300152,225574.347064911,0.0,1.0
2004-05-06,7.039,7.31,7.0,7.05,44700,6.84321032105569,7.10667246013881,6.80529510546808,6.85390435622143,45978.9024797152,0.0,1.0
2004-05-07,7.09,7.17,7.01,7.12,35700,6.8927917568241,6.97056655802945,6.81501695561875,6.92195730727611,36721.4053361484,0.0,1.0
2004-05-10,6.8,7.16,6.75,6.95,73900,6.61085810245471,6.96084470787878,6.56224885170137,6.75668585471474,76014.3376566208,0.0,1.0
2004-05-11,7.07,7.1,6.75,6.89,93500,6.87334805652276,6.90251360697477,6.56224885170137,6.69835475381073,96175.109213722,0.0,1.0
2004-05-12,6.95,7.15,6.85,6.87,33000,6.75668585471474,6.95112285772811,6.65946735320805,6.67891105350939,33944.1561930783,0.0,1.0
2004-05-13,7.04,7.19,6.85,7.0,66800,6.84418250607076,6.99001025833079,6.65946735320805,6.80529510546808,68711.2010211403,0.0,1.0
2004-05-14,7.12,7.16,7.03,7.15,58700,6.92195730727611,6.96084470787878,6.83446065592009,6.95112285772811,60379.4535919302,0.0,1.0
2004-05-17,6.92,7.2,6.92,7.0,39200,6.72752030426273,6.99973210848146,6.72752030426273,6.80529510546808,40321.5431142021,0.0,1.0
2004-05-18,6.82,7.05,6.82,6.9,43300,6.63030180275605,6.85390435622143,6.63030180275605,6.7080766039614,44538.8473684937,0.0,1.0
2004-05-19,6.88,7.04,6.76,6.86,43700,6.68863290366006,6.84418250607076,6.57197070185203,6.66918920335872,44950.2916859855,0.0,1.0
2004-05-20,7.0,7.02,6.91,6.91,22900,6.80529510546808,6.82473880576942,6.71779845411206,6.71779845411206,23555.1871764089,0.0,1.0
2004-05-21,7.1,7.1,6.86,7.0,44800,6.90251360697477,6.90251360697477,6.66918920335872,6.80529510546808,46081.7635590881,0.0,1.0
2004-05-24,7.091,7.2,7.01,7.2,32900,6.89376394183917,6.99973210848146,6.81501695561875,6.99973210848146,33841.2951137053,0.0,1.0
2004-05-25,7.03,7.2,6.92,7.2,35700,6.83446065592009,6.99973210848146,6.72752030426273,6.99973210848146,36721.4053361484,0.0,1.0
2004-05-26,7.05,7.1,6.9,6.97,41700,6.85390435622143,6.90251360697477,6.7080766039614,6.77612955501608,42893.0700985262,0.0,1.0
2004-05-27,7.09,7.2,7.02,7.1,51300,6.8927917568241,6.99973210848146,6.82473880576942,6.90251360697477,52767.7337183309,0.0,1.0
2004-05-28,7.15,7.2,7.07,7.2,48700,6.95112285772811,6.99973210848146,6.87334805652276,6.99973210848146,50093.3456546338,0.0,1.0
2004-06-01,7.15,7.25,7.05,7.2,53900,6.95112285772811,7.0483413592348,6.85390435622143,6.99973210848146,55442.121782028,0.0,1.0
2004-06-02,7.02,7.15,7.02,7.05,47400,6.82473880576942,6.95112285772811,6.82473880576942,6.85390435622143,48756.1516227852,0.0,1.0
2004-06-03,6.9,7.13,6.75,7.13,61700,6.7080766039614,6.93167915742678,6.56224885170137,6.93167915742678,63465.2859731191,0.0,1.0
2004-06-04,6.75,6.9,6.5,6.76,82900,6.56224885170137,6.7080766039614,6.31920259793465,6.57197070185203,85271.8348001876,0.0,1.0
2004-06-07,6.6,6.89,6.5,6.82,39900,6.41642109944133,6.69835475381073,6.31920259793465,6.63030180275605,41041.5706698129,0.0,1.0
2004-06-08,6.58,6.7,6.5,6.55,38500,6.39697739914,6.51363960094802,6.31920259793465,6.36781184868799,39601.5155585914,0.0,1.0
2004-06-09,6.5,6.7,6.44,6.7,39200,6.31920259793465,6.51363960094802,6.26087149703064,6.51363960094802,40321.5431142021,0.0,1.0
2004-06-10,6.2,6.69,6.15,6.59,94500,6.02754709341459,6.50391775079735,5.97893784266124,6.40669924929067,97203.7200074515,0.0,1.0
2004-06-14,6.06,6.2,5.88,6.2,67500,5.89144119130523,6.02754709341459,5.71644788859319,6.02754709341459,69431.2285767511,0.0,1.0
2004-06-15,6.02,6.22,5.75,6.03,71800,5.85255379070255,6.04699079371593,5.5900638366345,5.86227564085322,73854.2549897886,0.0,1.0
2004-06-16,5.84,6.06,5.6,5.83,85400,5.67756048799051,5.89144119130523,5.44423608437447,5.66783863783985,87843.3617845118,0.0,1.0
2004-06-17,5.95,6.25,5.77,6.21,41100,5.78450083964787,6.07615634416793,5.60950753693583,6.03726894356526,42275.9036222885,0.0,1.0
2004-06-18,5.81,5.91,5.65,5.83,74900,5.64839493753851,5.7456134390452,5.49284533512781,5.66783863783985,77042.9484503505,0.0,1.0
2004-06-21,5.51,5.952,5.5,5.63,83100,5.35673943301845,5.786445209678,5.34701758286778,5.47340163482647,85477.5569589336,0.0,1.0
2004-06-22,5.5,6.5,5.5,6.5,59800,5.34701758286778,6.31920259793465,5.34701758286778,6.31920259793465,61510.9254650328,0.0,1.0
2004-06-23,5.75,5.82,5.5,5.5,60300,5.5900638366345,5.65811678768918,5.34701758286778,5.34701758286778,62025.2308618976,0.0,1.0
2004-06-24,5.839,5.9,5.53,5.67,38300,5.67658830297545,5.73589158889453,5.37618313331979,5.51228903542915,39395.7933998454,0.0,1.0
2004-06-25,5.9,5.92,5.8,5.9,33100,5.73589158889453,5.75533528919586,5.63867308738784,5.73589158889453,34047.0172724513,0.0,1.0
2004-06-28,5.85,5.961,5.85,5.95,31300,5.68728233814118,5.79519487481361,5.68728233814118,5.78450083964787,32195.5178437379,0.0,1.0
2004-06-29,5.92,6.31,5.83,6.31,37700,5.75533528919586,6.13448744507194,5.66783863783985,6.13448744507194,38778.6269236077,0.0,1.0
2004-06-30,5.78,6.01,5.76,6.0,27500,5.6192293870865,5.84283194055188,5.59978568678517,5.83311009040121,28286.7968275653,0.0,1.0
2004-07-01,5.85,5.99,5.6,5.79,30900,5.68728233814118,5.82338824025055,5.44423608437447,5.62895123723717,31784.0735262461,0.0,1.0
2004-07-02,5.66,5.77,5.45,5.59,51800,5.50256718527848,5.60950753693583,5.29840833211444,5.4345142342238,53282.0391151957,0.0,1.0
2004-07-06,5.51,5.69,5.5,5.69,23900,5.35673943301845,5.53173273573049,5.34701758286778,5.53173273573049,24583.7979701385,0.0,1.0
2004-07-07,5.52,5.7,5.51,5.51,23600,5.36646128316912,5.54145458588115,5.35673943301845,5.35673943301845,24275.2147320196,0.0,1.0
2004-07-08,5.26,5.59,5.24,5.55,43100,5.11369317925173,5.4345142342238,5.09424947895039,5.39562683362112,44333.1252097477,0.0,1.0
2004-07-09,5.35,5.54,5.26,5.35,20600,5.20118983060775,5.38590498347045,5.11369317925173,5.20118983060775,21189.3823508307,0.0,1.0
2004-07-12,5.07,5.6,5.01,5.6,45100,4.92897802638903,5.44423608437447,4.87064692548501,5.44423608437447,46390.346797207,0.0,1.0
2004-07-13,5.11,5.45,5.01,5.45,28300,4.9678654269917,5.29840833211444,4.87064692548501,5.29840833211444,29109.685462549,0.0,1.0
2004-07-14,5.15,5.239,5.01,5.01,22600,5.00675282759438,5.09327729393533,4.87064692548501,4.87064692548501,23246.60393829,0.0,1.0
2004-07-15,5.08,5.3,5.08,5.29,27400,4.93869987653969,5.15258057985441,4.93869987653969,5.14285872970374,28183.9357481923,0.0,1.0
2004-07-16,4.911,5.27,4.75,5.27,62700,4.77440060899339,5.1234150294024,4.61787882156763,5.1234150294024,64493.8967668488,0.0,1.0
2004-07-19,4.73,4.96,4.67,4.89,40300,4.59843512126629,4.82203767473167,4.54010402036228,4.75398472367699,41453.0149873047,0.0,1.0
2004-07-20,4.53,4.72,4.4,4.61,101200,4.40399811825292,4.58871327111562,4.27761406629422,4.48177291945827,104095.41232544,0.0,1.0
2004-07-21,4.51,4.63,4.41,4.42,86500,4.38455441795158,4.5012166197596,4.28733591644489,4.29705776659556,88974.8336576144,0.0,1.0
2004-07-22,4.6,4.64,4.41,4.41,41700,4.4720510693076,4.51093846991027,4.28733591644489,4.28733591644489,42893.0700985262,0.0,1.0
2004-07-23,4.75,4.84,4.44,4.48,48500,4.61787882156763,4.70537547292365,4.3165014668969,4.35538886749957,49887.6234958878,0.0,1.0
2004-07-26,4.58,4.85,4.55,4.85,33800,4.45260736900626,4.71509732307431,4.42344181855425,4.71509732307431,34767.044828062,0.0,1.0
2004-07-27,4.53,4.64,4.46,4.47,22300,4.40399811825292,4.51093846991027,4.33594516719824,4.3456670173489,22938.0207001711,0.0,1.0
2004-07-28,4.5,4.85,4.5,4.85,34400,4.37483256780091,4.71509732307431,4.37483256780091,4.71509732307431,35384.2113042998,0.0,1.0
2004-07-29,4.63,4.69,4.49,4.49,20600,4.5012166197596,4.55954772066362,4.36511071765024,4.36511071765024,21189.3823508307,0.0,1.0
2004-07-30,4.75,4.75,4.65,4.66,24700,4.61787882156763,4.61787882156763,4.52066032006094,4.53038217021161,25406.6866051222,0.0,1.0
2004-08-02,4.79,4.85,4.75,4.81,15900,4.6567662221703,4.71509732307431,4.61787882156763,4.67620992247164,16354.9116203014,0.0,1.0
2004-08-03,4.71,4.839,4.71,4.8,10900,4.57899142096495,4.70440328790858,4.57899142096495,4.66648807232097,11211.8576516531,0.0,1.0
2004-08-04,4.97,5.43,4.38,4.38,77000,4.83175952488234,5.2789646318131,4.25817036599289,4.25817036599289,79203.0311171827,0.0,1.0
2004-08-05,5.08,5.68,5.05,5.32,107300,4.93869987653969,5.52201088557982,4.90953432608769,5.17202428015574,110369.938167191,0.0,1.0
2004-08-06,4.9,5.14,4.85,5.14,54600,4.76370657382766,4.99703097744371,4.71509732307431,4.99703097744371,56162.1493376386,0.0,1.0
2004-08-09,4.85,5.12,4.8,5.05,28200,4.71509732307431,4.97758727714237,4.66648807232097,4.90953432608769,29006.824383176,0.0,1.0
2004-08-10,4.83,5.1,4.8,5.06,11200,4.69565362277298,4.95814357684103,4.66648807232097,4.91925617623836,11520.440889772,0.0,1.0
2004-08-11,4.98,5.02,4.79,5.02,25500,4.84148137503301,4.88036877563568,4.6567662221703,4.88036877563568,26229.575240106,0.0,1.0
2004-08-12,4.9,5.06,4.82,5.06,11100,4.76370657382766,4.91925617623836,4.68593177262231,4.91925617623836,11417.5798103991,0.0,1.0
2004-08-13,4.9,4.969,4.85,4.88,11900,4.76370657382766,4.83078733986727,4.71509732307431,4.74426287352632,12240.4684453828,0.0,1.0
2004-08-16,5.21,5.29,4.8,4.8,36600,5.06508392849839,5.14285872970374,4.66648807232097,4.66648807232097,37647.155050505,0.0,1.0
2004-08-17,5.15,5.5,5.08,5.5,29300,5.00675282759438,5.34701758286778,4.93869987653969,5.34701758286778,30138.2962562786,0.0,1.0
2004-08-18,5.0,5.29,4.9,5.29,22100,4.86092507533434,5.14285872970374,4.76370657382766,5.14285872970374,22732.2985414252,0.0,1.0
2004-08-19,5.24,5.25,5.02,5.14,27300,5.09424947895039,5.10397132910106,4.88036877563568,4.99703097744371,28081.0746688194,0.0,1.0
2004-08-20,5.35,5.46,5.25,5.35,48500,5.20118983060775,5.3081301822651,5.10397132910106,5.20118983060775,49887.6234958878,0.0,1.0
2004-08-23,5.63,5.68,5.45,5.45,66600,5.47340163482647,5.52201088557982,5.29840833211444,5.29840833211444,68505.4788623945,0.0,1.0
2004-08-24,5.7,5.76,5.6,5.73,27200,5.54145458588115,5.59978568678517,5.44423608437447,5.57062013633316,27978.2135894464,0.0,1.0
2004-08-25,6.16,6.2,5.66,5.66,111300,5.98865969281191,6.02754709341459,5.50256718527848,5.50256718527848,114484.38134211,0.0,1.0
2004-08-26,6.34,6.5,6.1,6.1,131900,6.16365299552395,6.31920259793465,5.9303285919079,5.9303285919079,135673.76369294,0.0,1.0
2004-08-27,6.19,6.5,6.0,6.5,97400,6.01782524326392,6.31920259793465,5.83311009040121,6.31920259793465,100186.691309267,0.0,1.0
2004-08-30,6.5,6.7,6.32,6.48,79300,6.31920259793465,6.51363960094802,6.14420929522261,6.29975889763331,81568.8359427609,0.0,1.0
2004-08-31,6.24,6.6,6.19,6.44,50800,6.06643449401726,6.41642109944133,6.01782524326392,6.26087149703064,52253.428321466,0.0,1.0
2004-09-01,6.47,6.49,6.11,6.35,53900,6.29003704748264,6.30948074778398,5.94005044205857,6.17337484567462,55442.1217820279,0.0,1.0
2004-09-02,6.26,6.45,6.06,6.45,42000,6.0858781943186,6.2705933471813,5.89144119130523,6.2705933471813,43201.6533366451,0.0,1.0
2004-09-03,6.11,6.3,6.04,6.3,37400,5.94005044205857,6.12476559492127,5.87199749100389,6.12476559492127,38470.0436854888,0.0,1.0
2004-09-07,6.1,6.48,6.0,6.0,38400,5.9303285919079,6.29975889763331,5.83311009040121,5.83311009040121,39498.6544792184,0.0,1.0
2004-09-08,6.08,6.23,6.05,6.05,23200,5.91088489160656,6.05671264386659,5.88171934115456,5.88171934115456,23863.7704145278,0.0,1.0
2004-09-09,6.18,6.23,6.02,6.04,20200,6.00810339311325,6.05671264386659,5.85255379070255,5.87199749100389,20777.9380333389,0.0,1.0
2004-09-10,6.3,6.36,6.08,6.138,28100,6.12476559492127,6.18309669582529,5.91088489160656,5.96727162248044,28903.9633038031,0.0,1.0
2004-09-13,6.289,6.38,6.21,6.3,24300,6.11407155975554,6.20254039612662,6.03726894356526,6.12476559492127,24995.2422876304,0.0,1.0
2004-09-14,6.16,6.35,6.14,6.35,31100,5.98865969281191,6.17337484567462,5.96921599251058,6.17337484567462,31989.795684992,0.0,1.0
2004-09-15,6.26,6.35,6.05,6.08,61000,6.0858781943186,6.17337484567462,5.88171934115456,5.91088489160656,62745.2584175084,0.0,1.0
2004-09-16,6.229,6.26,6.13,6.26,21100,6.05574045885153,6.0858781943186,5.95949414235991,6.0858781943186,21703.6877476955,0.0,1.0
2004-09-17,6.33,6.33,6.13,6.33,19400,6.15393114537328,6.15393114537328,5.95949414235991,6.15393114537328,19955.0493983551,0.0,1.0
2004-09-20,6.14,6.25,6.14,6.16,25700,5.96921599251058,6.07615634416793,5.96921599251058,5.98865969281191,26435.2973988519,0.0,1.0
2004-09-21,6.16,6.22,6.1,6.16,43900,5.98865969281191,6.04699079371593,5.9303285919079,5.98865969281191,45156.0138447315,0.0,1.0
2004-09-22,6.1,6.27,6.05,6.13,19500,5.9303285919079,6.09560004446927,5.88171934115456,5.95949414235991,20057.9104777281,0.0,1.0
2004-09-23,6.09,6.2,6.05,6.05,17100,5.92060674175723,6.02754709341459,5.88171934115456,5.88171934115456,17589.244572777,0.0,1.0
2004-09-24,6.12,6.19,6.06,6.12,16700,5.94977229220924,6.01782524326392,5.89144119130523,5.94977229220924,17177.8002552851,0.0,1.0
2004-09-27,6.09,6.15,6.0,6.11,52800,5.92060674175723,5.97893784266124,5.83311009040121,5.94005044205857,54310.6499089253,0.0,1.0
2004-09-28,5.89,6.1,5.68,5.96,48800,5.72616973874386,5.9303285919079,5.52201088557982,5.79422268979854,50196.2067340067,0.0,1.0
2004-09-29,5.98,6.0,5.89,5.89,6000,5.81366639009988,5.83311009040121,5.72616973874386,5.72616973874386,6171.66476237787,0.0,1.0
2004-09-30,5.75,6.0,5.08,6.0,126300,5.5900638366345,5.83311009040121,4.93869987653969,5.83311009040121,129913.543248054,0.0,1.0
2004-10-01,5.97,6.009,5.5,5.9,53800,5.80394453994921,5.84185975553682,5.34701758286778,5.73589158889453,55339.2607026549,0.0,1.0
2004-10-04,5.95,6.18,5.69,6.02,79900,5.78450083964787,6.00810339311325,5.53173273573049,5.85255379070255,82186.0024189987,0.0,1.0
2004-10-05,5.69,6.0,5.52,5.91,84900,5.53173273573049,5.83311009040121,5.36646128316912,5.7456134390452,87329.0563876469,0.0,1.0
2004-10-06,6.05,6.05,5.5,5.8,36600,5.88171934115456,5.88171934115456,5.34701758286778,5.63867308738784,37647.155050505,0.0,1.0
2004-10-07,5.95,5.95,5.65,5.69,58900,5.78450083964787,5.78450083964787,5.49284533512781,5.53173273573049,60585.1757506762,0.0,1.0
2004-10-08,5.781,5.98,5.77,5.81,11900,5.62020157210157,5.81366639009988,5.60950753693583,5.64839493753851,12240.4684453828,0.0,1.0
2004-10-11,6.05,6.1,5.9,6.05,96200,5.88171934115456,5.9303285919079,5.73589158889453,5.88171934115456,98952.3583567919,0.0,1.0
2004-10-12,6.05,6.13,5.88,5.99,29500,5.88171934115456,5.95949414235991,5.71644788859319,5.82338824025055,30344.0184150245,0.0,1.0
2004-10-13,6.11,6.25,5.87,6.09,47000,5.94005044205857,6.07615634416793,5.70672603844252,5.92060674175723,48344.7073052934,0.0,1.0
2004-10-14,6.3,6.33,6.04,6.2,41500,6.12476559492127,6.15393114537328,5.87199749100389,6.02754709341459,42687.3479397803,0.0,1.0
2004-10-15,6.42,6.45,6.24,6.35,76800,6.2414277967293,6.2705933471813,6.06643449401726,6.17337484567462,78997.3089584368,0.0,1.0
2004-10-18,6.31,6.5,6.31,6.5,27800,6.13448744507194,6.31920259793465,6.13448744507194,6.31920259793465,28595.3800656842,0.0,1.0
2004-10-19,6.18,6.47,6.18,6.27,26100,6.00810339311325,6.29003704748264,6.00810339311325,6.09560004446927,26846.7417163438,0.0,1.0
2004-10-20,6.33,6.41,6.03,6.22,31900,6.15393114537328,6.23170594657863,5.86227564085322,6.04699079371593,32812.6843199757,0.0,1.0
2004-10-21,6.4,6.42,6.21,6.42,17200,6.22198409642796,6.2414277967293,6.03726894356526,6.2414277967293,17692.1056521499,0.0,1.0
2004-10-22,6.4,6.45,6.2,6.2,17400,6.22198409642796,6.2705933471813,6.02754709341459,6.02754709341459,17897.8278108958,0.0,1.0
2004-10-25,6.21,6.4,6.17,6.22,30400,6.03726894356526,6.22198409642796,5.99838154296258,6.04699079371593,31269.7681293812,0.0,1.0
2004-10-26,6.31,6.39,6.221,6.3,22900,6.13448744507194,6.21226224627729,6.04796297873099,6.12476559492127,23555.1871764089,0.0,1.0
2004-10-27,6.43,6.44,6.16,6.4,31400,6.25114964687997,6.26087149703064,5.98865969281191,6.22198409642796,32298.3789231109,0.0,1.0
2004-10-28,6.5,6.52,6.311,6.45,52100,6.31920259793465,6.33864629823599,6.13545963008701,6.2705933471813,53590.6223533145,0.0,1.0
2004-10-29,6.43,6.5,6.28,6.42,44300,6.25114964687997,6.31920259793465,6.10532189461994,6.2414277967293,45567.4581622233,0.0,1.0
2004-11-01,6.48,6.5,6.27,6.27,19800,6.29975889763331,6.31920259793465,6.09560004446927,6.09560004446927,20366.493715847,0.0,1.0
2004-11-02,6.64,6.7,6.44,6.48,92900,6.45530850004401,6.51363960094802,6.26087149703064,6.29975889763331,95557.9427374841,0.0,1.0
2004-11-03,6.6,6.71,6.511,6.55,34700,6.41642109944133,6.52336145109869,6.32989663310038,6.36781184868799,35692.7945424187,0.0,1.0
2004-11-04,6.72,6.74,6.54,6.6,41600,6.53308330124936,6.5525270015507,6.35808999853732,6.41642109944133,42790.2090191533,0.0,1.0
2004-11-05,6.7,6.75,6.54,6.75,41800,6.51363960094802,6.56224885170137,6.35808999853732,6.56224885170137,42995.9311778992,0.0,1.0
2004-11-08,6.72,6.74,6.58,6.58,26100,6.53308330124936,6.5525270015507,6.39697739914,6.39697739914,26846.7417163438,0.0,1.0
2004-11-09,6.71,6.74,6.53,6.71,26700,6.52336145109869,6.5525270015507,6.34836814838665,6.52336145109869,27463.9081925815,0.0,1.0
2004-11-10,6.72,6.72,6.53,6.53,28600,6.53308330124936,6.53308330124936,6.34836814838665,6.34836814838665,29418.2687006679,0.0,1.0
2004-11-11,6.74,6.74,6.48,6.48,65000,6.5525270015507,6.5525270015507,6.29975889763331,6.29975889763331,66859.701592427,0.0,1.0
2004-11-12,6.74,6.75,6.57,6.57,36000,6.5525270015507,6.56224885170137,6.38725554898933,6.38725554898933,37029.9885742672,0.0,1.0
2004-11-15,6.7,6.76,6.6,6.76,30100,6.51363960094802,6.57197070185203,6.41642109944133,6.57197070185203,30961.1848912624,0.0,1.0
2004-11-16,6.39,6.85,6.17,6.8,81200,6.21226224627729,6.65946735320805,5.99838154296258,6.61085810245471,83523.1964508473,0.0,1.0
2004-11-17,6.26,6.38,6.01,6.28,67300,6.0858781943186,6.20254039612662,5.84283194055188,6.10532189461994,69225.5064180052,0.0,1.0
2004-11-18,6.2,6.28,6.05,6.1,31600,6.02754709341459,6.10532189461994,5.88171934115456,5.9303285919079,32504.1010818568,0.0,1.0
2004-11-19,6.4,6.41,6.1,6.2,24600,6.22198409642796,6.23170594657863,5.9303285919079,6.02754709341459,25303.8255257493,0.0,1.0
2004-11-22,6.448,6.5,6.36,6.36,30000,6.26864897715117,6.31920259793465,6.18309669582529,6.18309669582529,30858.3238118894,0.0,1.0
2004-11-23,6.42,6.49,6.36,6.4,13700,6.2414277967293,6.30948074778398,6.18309669582529,6.22198409642796,14091.9678740961,0.0,1.0
2004-11-24,6.499,6.68,6.25,6.44,44400,6.31823041291958,6.49419590064668,6.07615634416793,6.26087149703064,45670.3192415963,0.0,1.0
2004-11-26,6.65,6.65,6.36,6.5,12500,6.46503035019468,6.46503035019468,6.18309669582529,6.31920259793465,12857.6349216206,0.0,1.0
2004-11-29,6.56,6.78,6.12,6.69,49100,6.37753369883866,6.59141440215337,5.94977229220924,6.50391775079735,50504.7899721256,0.0,1.0
2004-11-30,6.42,6.59,6.11,6.11,22500,6.2414277967293,6.40669924929067,5.94005044205857,5.94005044205857,23143.742858917,0.0,1.0
2004-12-01,6.69,6.8,6.27,6.31,184100,6.50391775079735,6.61085810245471,6.09560004446927,6.13448744507194,189367.247125628,0.0,1.0
2004-12-02,6.74,6.8,6.6,6.8,100000,6.5525270015507,6.61085810245471,6.41642109944133,6.61085810245471,102861.079372965,0.0,1.0
2004-12-03,6.68,6.74,6.51,6.7,36400,6.49419590064668,6.5525270015507,6.32892444808532,6.51363960094802,37441.4328917591,0.0,1.0
2004-12-06,6.65,6.75,6.5,6.67,76300,6.46503035019468,6.56224885170137,6.31920259793465,6.48447405049602,78483.003561572,0.0,1.0
2004-12-07,6.5,6.669,6.5,6.61,24800,6.31920259793465,6.48350186548095,6.31920259793465,6.426142949592,25509.5476844952,0.0,1.0
2004-12-08,6.53,6.56,6.47,6.5,30100,6.34836814838665,6.37753369883866,6.29003704748264,6.31920259793465,30961.1848912624,0.0,1.0
2004-12-09,6.6,6.6,6.43,6.43,41300,6.41642109944133,6.41642109944133,6.25114964687997,6.25114964687997,42481.6257810344,0.0,1.0
2004-12-10,6.58,6.66,6.43,6.43,21000,6.39697739914,6.47475220034535,6.25114964687997,6.25114964687997,21600.8266683226,0.0,1.0
2004-12-13,6.638,6.75,6.5,6.75,37900,6.45336413001388,6.56224885170137,6.31920259793465,6.56224885170137,38984.3490823536,0.0,1.0
2004-12-14,6.62,6.73,6.46,6.51,67500,6.43586479974267,6.54280515140003,6.28031519733197,6.32892444808532,69431.2285767511,0.0,1.0
2004-12-15,7.5,7.6,6.45,6.5,1080100,7.29138761300152,7.3886061145082,6.2705933471813,6.31920259793465,1111002.51830739,0.0,1.0
2004-12-16,7.49,7.65,7.1,7.64,328500,7.28166576285085,7.43721536526155,6.90251360697477,7.42749351511088,337898.645740189,0.0,1.0
2004-12-17,7.49,7.5,7.26,7.49,115500,7.28166576285085,7.29138761300152,7.05806320938547,7.28166576285085,118804.546675774,0.0,1.0
2004-12-20,8.54,8.9,7.48,7.49,591900,8.30246002867106,8.65244663409513,7.27194391270018,7.28166576285085,608834.728808578,0.0,1.0
2004-12-21,10.06,10.19,8.34,8.5,606500,9.7801812515727,9.90656530353139,8.10802302565769,8.26357262806839,623852.446397031,0.0,1.0
2004-12-22,9.28,10.83,8.75,10.02,1276700,9.02187693982054,10.5287637131742,8.5066188818351,9.74129385097003,1313227.40035464,0.0,1.0
2004-12-23,10.22,10.44,8.87,8.96,452100,9.9357308539834,10.1496115572981,8.62328108364313,8.71077773499915,465034.939845173,0.0,1.0
2004-12-27,10.7,10.74,9.96,10.15,511900,10.4023796612155,10.4412670618182,9.68296275006602,9.86767790292872,526545.865310206,0.0,1.0
2004-12-28,10.64,10.72,10.22,10.67,248900,10.3440485603115,10.4218233615168,9.9357308539834,10.3732141107635,256021.226559309,0.0,1.0
2004-12-29,10.05,10.74,9.81,10.65,296400,9.77045940142203,10.4412670618182,9.53713499780599,10.3537704104622,304880.239261467,0.0,1.0
2004-12-30,11.12,11.38,10.09,10.2,348500,10.8106973675436,11.063465471461,9.80934680202471,9.91628715368206,358470.861614781,0.0,1.0
2004-12-31,11.05,11.28,10.44,11.24,269400,10.7426444164889,10.9662469699543,10.1496115572981,10.9273595693516,277107.747830767,0.0,1.0
2005-01-03,10.8,11.089,10.52,11.0,165300,10.4995981627222,10.7805596320765,10.2273863585035,10.6940351657356,170029.36420351,0.0,1.0
2005-01-04,9.57,11.05,9.521,10.57,317000,9.30381059418994,10.7426444164889,9.25617352845166,10.2759956092568,326069.621612298,0.0,1.0
2005-01-05,9.69,10.11,9.3,9.7,226900,9.42047279599796,9.82879050232605,9.04132064012188,9.43019464614863,233391.789097257,0.0,1.0
2005-01-06,9.84,9.99,9.5,9.5,101000,9.56630054825799,9.71212830051802,9.23575764313525,9.23575764313525,103889.690166694,0.0,1.0
2005-01-07,9.8,10.05,9.58,9.6,87500,9.52741314765532,9.77045940142203,9.31353244434061,9.33297614464194,90003.444451344,0.0,1.0
2005-01-10,9.95,9.99,9.36,9.78,117500,9.67324089991535,9.71212830051802,9.09965174102589,9.50796944735398,120861.768263233,0.0,1.0
2005-01-11,10.12,10.49,9.8,9.97,205800,9.83851235247671,10.1982208080515,9.52741314765532,9.69268460021669,211688.101349561,0.0,1.0
2005-01-12,9.74,10.38,9.74,10.38,80000,9.4690820467513,10.0912804563941,9.4690820467513,10.0912804563941,82288.8634983717,0.0,1.0
2005-01-13,9.57,10.2,9.57,10.2,70200,9.30381059418994,9.91628715368206,9.30381059418994,9.91628715368206,72208.4777198211,0.0,1.0
2005-01-14,9.61,9.75,9.52,9.55,77100,9.34269799479261,9.47880389690197,9.25520134343659,9.2843668938886,79305.8921965557,0.0,1.0
2005-01-18,9.69,9.87,9.59,9.59,54000,9.42047279599796,9.59546609871,9.32325429449127,9.32325429449127,55544.9828614009,0.0,1.0
2005-01-19,9.52,9.75,9.48,9.75,77300,9.25520134343659,9.47880389690197,9.21631394283392,9.47880389690197,79511.6143553017,0.0,1.0
2005-01-20,9.45,9.61,9.31,9.58,84300,9.18714839238191,9.34269799479261,9.05104249027255,9.31353244434061,86711.8899114092,0.0,1.0
2005-01-21,9.34,9.6,9.25,9.31,70000,9.08020804072456,9.33297614464194,8.99271138936854,9.05104249027255,72002.7555610752,0.0,1.0
2005-01-24,9.48,10.0,9.25,9.69,129900,9.21631394283392,9.72185015066869,8.99271138936854,9.42047279599796,133616.542105481,0.0,1.0
2005-01-25,8.8,9.55,8.75,9.53,199400,8.55522813258845,9.2843668938886,8.5066188818351,9.26492319358726,205104.992269691,0.0,1.0
2005-01-26,8.96,9.44,8.86,9.0,94100,8.71077773499915,9.17742654223124,8.61355923349246,8.74966513560182,96792.2756899597,0.0,1.0
2005-01-27,8.969,9.3,8.86,9.3,29400,8.71952740013475,9.04132064012188,8.61355923349246,9.04132064012188,30241.1573356516,0.0,1.0
2005-01-28,9.46,9.8,8.87,8.94,107300,9.19687024253258,9.52741314765532,8.62328108364313,8.69133403469781,110369.938167191,0.0,1.0
2005-01-31,9.85,10.28,9.75,9.8,296000,9.57602239840866,9.99406195488741,9.47880389690197,9.52741314765532,304468.794943975,0.0,1.0
2005-02-01,10.32,10.32,9.75,9.76,308400,10.0329493554901,10.0329493554901,9.47880389690197,9.48852574705264,317223.568786222,0.0,1.0
2005-02-02,10.7,10.95,10.35,10.35,198000,10.4023796612155,10.6454259149822,10.0621149059421,10.0621149059421,203664.93715847,0.0,1.0
2005-02-03,11.33,11.55,10.56,10.7,358600,11.0148562207076,11.2287369240223,10.2662737591061,10.4023796612155,368859.830631452,0.0,1.0
2005-02-04,11.03,11.5,10.9,11.4,151700,10.7232007161876,11.180127673269,10.5968166642289,11.0829091717623,156040.257408787,0.0,1.0
2005-02-07,10.84,11.5,10.75,11.25,86300,10.5384855633249,11.180127673269,10.4509889119688,10.9370814195023,88769.1114988681,0.0,1.0
2005-02-08,11.27,11.43,10.65,11.03,201300,10.9565251198036,11.1120747222143,10.3537704104622,10.7232007161876,207059.352777778,0.0,1.0
2005-02-09,11.22,11.5,11.19,11.19,129500,10.9079158690503,11.180127673269,10.8787503185983,10.8787503185983,133205.097787989,0.0,1.0
2005-02-10,10.86,11.4,10.62,11.4,129200,10.5579292636262,11.0829091717623,10.3246048600101,11.0829091717623,132896.51454987,0.0,1.0
2005-02-11,10.65,11.2,10.09,10.9,300600,10.3537704104622,10.8884721687489,9.80934680202471,10.5968166642289,309200.40459513,0.0,1.0
2005-02-14,10.75,11.19,10.6,10.87,56200,10.4509889119688,10.8787503185983,10.3051611597088,10.5676511137769,57807.9266076063,0.0,1.0
2005-02-15,10.6,11.1,10.5,10.75,84100,10.3051611597088,10.7912536672422,10.2079426582021,10.4509889119688,86506.1677526633,0.0,1.0
2005-02-16,11.05,11.08,10.49,10.49,149600,10.7426444164889,10.7718099669409,10.1982208080515,10.1982208080515,153880.174741955,0.0,1.0
2005-02-17,10.52,11.19,10.52,11.05,79100,10.2273863585035,10.8787503185983,10.2273863585035,10.7426444164889,81363.1137840147,0.0,1.0
2005-02-18,10.09,10.7,10.09,10.7,178000,9.80934680202471,10.4023796612155,9.80934680202471,10.4023796612155,183092.721283877,0.0,1.0
2005-02-22,9.58,10.19,9.58,10.01,167800,9.31353244434061,9.90656530353139,9.31353244434061,9.73157200081936,172600.891187835,0.0,1.0
2005-02-23,9.68,9.789,9.5,9.52,112800,9.41075094584729,9.51671911248958,9.23575764313525,9.25520134343659,116027.297532704,0.0,1.0
2005-02-24,9.8,10.18,9.61,9.75,54200,9.52741314765532,9.89684345338073,9.34269799479261,9.47880389690197,55750.7050201468,0.0,1.0
2005-02-25,9.87,10.0,9.751,9.76,16800,9.59546609871,9.72185015066869,9.47977608191704,9.48852574705264,17280.661334658,0.0,1.0
2005-02-28,9.71,9.95,9.71,9.78,46900,9.4399164962993,9.67324089991535,9.4399164962993,9.50796944735398,48241.8462259204,0.0,1.0
2005-03-01,9.64,9.894,9.35,9.66,97300,9.37186354524462,9.6187985390716,9.08992989087522,9.39130724554595,100083.830229895,0.0,1.0
2005-03-02,9.521,9.75,9.35,9.65,42100,9.25617352845166,9.47880389690197,9.08992989087522,9.38158539539529,43304.5144160181,0.0,1.0
2005-03-03,9.31,9.669,9.3,9.51,46200,9.05104249027255,9.40005691068156,9.04132064012188,9.24547949328592,47521.8186703096,0.0,1.0
2005-03-04,9.24,9.475,9.18,9.31,78400,8.98298953921787,9.21145301775858,8.92465843831386,9.05104249027255,80643.0862284043,0.0,1.0
2005-03-07,8.39,9.41,8.19,9.21,467700,8.15663227641103,9.14826099177924,7.96219527339766,8.95382398876586,481081.268227356,0.0,1.0
2005-03-08,7.99,8.49,7.75,8.29,459000,7.76775827038428,8.25385077791772,7.53443386676823,8.05941377490434,472132.354321908,0.0,1.0
2005-03-09,7.96,8.07,7.89,7.95,135700,7.73859271993228,7.84553307158963,7.6705397688776,7.72887086978161,139582.484709113,0.0,1.0
2005-03-10,8.13,8.22,7.97,8.0,355300,7.90386417249365,7.99136082384966,7.74831457008295,7.77748012053495,365465.415012143,0.0,1.0
2005-03-11,9.01,9.85,8.12,8.2,414100,8.75938698575249,9.57602239840866,7.89414232234298,7.97191712354832,425947.729683446,0.0,1.0
2005-03-14,8.95,9.2,8.91,9.05,90600,8.70105588484848,8.94410213861519,8.6621684842458,8.79827438635517,93192.1379119059,0.0,1.0
2005-03-15,8.75,9.18,8.6,9.18,78800,8.5066188818351,8.92465843831386,8.36079112957507,8.92465843831386,81054.5305458961,0.0,1.0
2005-03-16,8.4,8.62,8.26,8.5,92900,8.1663541265617,8.38023482987641,8.03024822445234,8.26357262806839,95557.9427374841,0.0,1.0
2005-03-17,8.38,8.5,8.11,8.32,66500,8.14691042626036,8.26357262806839,7.88442047219231,8.08857932535635,68402.6177830215,0.0,1.0
2005-03-18,8.47,8.54,8.27,8.34,92600,8.23440707761638,8.30246002867106,8.03997007460301,8.10802302565769,95249.3594993652,0.0,1.0
2005-03-21,8.08,8.46,8.05,8.2,123600,7.8552549217403,8.22468522746571,7.8260893712883,7.97191712354832,127136.294104984,0.0,1.0
2005-03-22,8.9,9.44,8.234,8.37,495700,8.65244663409513,9.17742654223124,8.0049714140606,8.13718857610969,509882.370451786,0.0,1.0
2005-03-23,8.7,8.989,8.599,8.87,69100,8.45800963108176,8.73897110043609,8.35981894456001,8.62328108364313,71077.0058467185,0.0,1.0
2005-03-24,8.47,8.849,8.45,8.61,33600,8.23440707761638,8.60286519832672,8.21496337731504,8.37051297972574,34561.3226693161,0.0,1.0
2005-03-28,8.1,8.44,8.1,8.4,107100,7.87469862204164,8.20524152716437,7.87469862204164,8.1663541265617,110164.216008445,0.0,1.0
2005-03-29,7.97,8.42,7.941,8.07,88500,7.74831457008295,8.18579782686304,7.72012120464601,7.84553307158963,91032.0552450736,0.0,1.0
2005-03-30,8.0,8.24,7.92,8.24,44900,7.77748012053495,8.010804524151,7.6997053193296,8.010804524151,46184.6246384611,0.0,1.0
2005-03-31,8.12,8.22,8.0,8.01,61000,7.89414232234298,7.99136082384966,7.77748012053495,7.78720197068562,62745.2584175084,0.0,1.0
2005-04-01,8.23,8.35,7.9,8.2,85500,8.00108267400033,8.11774487580836,7.68026161902827,7.97191712354832,87946.2228638848,0.0,1.0
2005-04-04,8.14,8.4,7.96,8.4,48700,7.91358602264431,8.1663541265617,7.73859271993228,8.1663541265617,50093.3456546338,0.0,1.0
2005-04-05,8.1,8.29,8.0,8.05,46000,7.87469862204164,8.05941377490434,7.77748012053495,7.8260893712883,47316.0965115637,0.0,1.0
2005-04-06,8.292,8.33,8.1,8.1,45600,8.06135814493448,8.09830117550702,7.87469862204164,7.87469862204164,46904.6521940718,0.0,1.0
2005-04-07,8.1,8.324,8.1,8.23,29800,7.87469862204164,8.09246806541662,7.87469862204164,8.00108267400033,30652.6016531434,0.0,1.0
2005-04-08,8.2,8.33,8.121,8.25,48200,7.97191712354832,8.09830117550702,7.89511450735804,8.02052637430167,49579.040257769,0.0,1.0
2005-04-11,8.78,8.85,8.16,8.16,150200,8.53578443228711,8.60383738334179,7.93302972294565,7.93302972294565,154497.341218193,0.0,1.0
2005-04-12,8.64,8.91,8.6,8.764,74300,8.39967853017775,8.6621684842458,8.36079112957507,8.52022947204604,76425.7819741127,0.0,1.0
2005-04-13,8.36,8.91,8.36,8.61,33000,8.12746672595902,8.6621684842458,8.12746672595902,8.37051297972574,33944.1561930783,0.0,1.0
2005-04-14,8.45,8.6,8.36,8.37,52600,8.21496337731504,8.36079112957507,8.12746672595902,8.13718857610969,54104.9277501794,0.0,1.0
2005-04-15,8.36,8.6,8.1,8.6,72500,8.12746672595902,8.36079112957507,7.87469862204164,8.36079112957507,74574.2825453994,0.0,1.0
2005-04-18,8.65,8.75,8.43,8.7,178600,8.40940038032842,8.5066188818351,8.1955196770137,8.45800963108176,183709.887760115,0.0,1.0
2005-04-19,8.85,8.91,8.66,8.67,73800,8.60383738334179,8.6621684842458,8.41912223047909,8.42884408062975,75911.4765772479,0.0,1.0
2005-04-20,8.91,9.28,8.76,8.76,112000,8.6621684842458,9.02187693982054,8.51634073198577,8.51634073198577,115204.40889772,0.0,1.0
2005-04-21,8.4,9.09,8.38,8.79,71900,8.1663541265617,8.83716178695784,8.14691042626036,8.54550628243778,73957.1160691616,0.0,1.0
2005-04-22,8.7,8.92,8.3,8.3,144100,8.45800963108176,8.67189033439647,8.06913562505501,8.06913562505501,148222.815376442,0.0,1.0
2005-04-25,8.35,8.95,8.34,8.94,44400,8.11774487580836,8.70105588484848,8.10802302565769,8.69133403469781,45670.3192415963,0.0,1.0
2005-04-26,8.25,8.91,8.25,8.91,40300,8.02052637430167,8.6621684842458,8.02052637430167,8.6621684842458,41453.0149873047,0.0,1.0
2005-04-27,8.01,8.35,7.9,8.25,158900,7.78720197068562,8.11774487580836,7.68026161902827,8.02052637430167,163446.255123641,0.0,1.0
2005-04-28,7.8,8.66,7.8,8.66,83100,7.58304311752158,8.41912223047909,7.58304311752158,8.41912223047909,85477.5569589336,0.0,1.0
2005-04-29,7.95,8.26,7.77,7.9,73400,7.72887086978161,8.03024822445234,7.55387756706957,7.68026161902827,75500.032259756,0.0,1.0
2005-05-02,7.548,8.05,7.4,7.95,116800,7.33805249372473,7.8260893712883,7.19416911149483,7.72887086978161,120141.740707623,0.0,1.0
2005-05-03,7.6,7.6,7.28,7.6,42100,7.3886061145082,7.3886061145082,7.07750690968681,7.3886061145082,43304.5144160181,0.0,1.0
2005-05-04,7.34,7.9,7.34,7.9,46400,7.13583801059082,7.68026161902827,7.13583801059082,7.68026161902827,47727.5408290556,0.0,1.0
2005-05-05,6.95,7.41,6.86,7.35,148300,6.75668585471474,7.2038909616455,6.66918920335872,7.14555986074149,152542.980710106,0.0,1.0
2005-05-06,6.59,6.95,6.51,6.95,212700,6.40669924929067,6.75668585471474,6.32892444808532,6.75668585471474,218785.515826296,0.0,1.0
2005-05-09,6.5,6.95,6.5,6.6,127300,6.31920259793465,6.75668585471474,6.31920259793465,6.41642109944133,130942.154041784,0.0,1.0
2005-05-10,6.5,6.75,6.4,6.69,68400,6.31920259793465,6.56224885170137,6.22198409642796,6.50391775079735,70356.9782911078,0.0,1.0
2005-05-11,5.52,6.45,5.4,6.45,528100,5.36646128316912,6.2705933471813,5.24979908136109,6.2705933471813,543209.360168626,0.0,1.0
2005-05-12,5.89,6.07,5.62,5.62,156800,5.72616973874386,5.9011630414559,5.4636797846758,5.4636797846758,161286.172456808,0.0,1.0
2005-05-13,5.6,5.88,5.6,5.82,158600,5.44423608437447,5.71644788859319,5.44423608437447,5.65811678768918,163137.671885522,0.0,1.0
2005-05-16,5.48,6.04,5.36,5.79,109700,5.32757388256644,5.87199749100389,5.21091168075842,5.62895123723717,112838.604072142,0.0,1.0
2005-05-17,5.64,5.84,5.42,5.84,89700,5.48312348497714,5.67756048799051,5.26924278166243,5.67756048799051,92266.3881975493,0.0,1.0
2005-05-18,6.15,6.556,5.65,5.66,152600,5.97893784266124,6.37364495877839,5.49284533512781,5.50256718527848,156966.007123144,0.0,1.0
2005-05-19,6.4,6.5,6.21,6.4,122500,6.22198409642796,6.31920259793465,6.03726894356526,6.22198409642796,126004.822231882,0.0,1.0
2005-05-20,6.54,6.61,6.3,6.61,84300,6.35808999853732,6.426142949592,6.12476559492127,6.426142949592,86711.8899114092,0.0,1.0
2005-05-23,6.24,6.63,6.23,6.62,77800,6.06643449401726,6.44558664989334,6.05671264386659,6.43586479974267,80025.9197521665,0.0,1.0
2005-05-24,6.11,6.63,6.07,6.63,41600,5.94005044205857,6.44558664989334,5.9011630414559,6.44558664989334,42790.2090191533,0.0,1.0
2005-05-25,6.38,6.6,6.19,6.36,40900,6.20254039612662,6.41642109944133,6.01782524326392,6.18309669582529,42070.1814635425,0.0,1.0
2005-05-26,6.36,6.39,6.14,6.28,57900,6.18309669582529,6.21226224627729,5.96921599251058,6.10532189461994,59556.5649569465,0.0,1.0
2005-05-27,6.219,6.3,6.15,6.29,22500,6.04601860870086,6.12476559492127,5.97893784266124,6.11504374477061,23143.742858917,0.0,1.0
2005-05-31,6.25,6.46,6.2,6.2,29800,6.07615634416793,6.28031519733197,6.02754709341459,6.02754709341459,30652.6016531435,0.0,1.0
2005-06-01,6.11,6.26,6.08,6.25,55900,5.94005044205857,6.0858781943186,5.91088489160656,6.07615634416793,57499.3433694872,0.0,1.0
2005-06-02,6.24,6.24,6.01,6.06,52100,6.06643449401726,6.06643449401726,5.84283194055188,5.89144119130523,53590.6223533146,0.0,1.0
2005-06-03,6.3,6.4,6.05,6.4,33900,6.12476559492127,6.22198409642796,5.88171934115456,6.22198409642796,34869.905907435,0.0,1.0
2005-06-06,6.25,6.4,6.2,6.35,37800,6.07615634416793,6.22198409642796,6.02754709341459,6.17337484567462,38881.4880029806,0.0,1.0
2005-06-07,6.08,6.19,6.02,6.11,60500,5.91088489160656,6.01782524326392,5.85255379070255,5.94005044205857,62230.9530206436,0.0,1.0
2005-06-08,6.03,6.1,6.0,6.08,35300,5.86227564085322,5.9303285919079,5.83311009040121,5.91088489160656,36309.9610186565,0.0,1.0
2005-06-09,5.9,6.01,5.75,6.0,58400,5.73589158889453,5.84283194055188,5.5900638366345,5.83311009040121,60070.8703538113,0.0,1.0
2005-06-10,5.97,6.0,5.8,6.0,64000,5.80394453994921,5.83311009040121,5.63867308738784,5.83311009040121,65831.0907986973,0.0,1.0
2005-06-13,5.89,6.05,5.77,5.96,68800,5.72616973874386,5.88171934115456,5.60950753693583,5.79422268979854,70768.4226085996,0.0,1.0
2005-06-14,6.05,6.11,5.84,5.88,39400,5.88171934115456,5.94005044205857,5.67756048799051,5.71644788859319,40527.265272948,0.0,1.0
2005-06-15,6.11,6.12,5.85,6.0,19100,5.94005044205857,5.94977229220924,5.68728233814118,5.83311009040121,19646.4661602362,0.0,1.0
2005-06-16,6.13,6.14,6.0,6.01,39300,5.95949414235991,5.96921599251058,5.83311009040121,5.84283194055188,40424.4041935751,0.0,1.0
2005-06-17,5.94,6.15,5.86,6.15,65900,5.7747789894972,5.97893784266124,5.69700418829185,5.97893784266124,67785.4513067837,0.0,1.0
2005-06-20,5.73,5.8501,5.73,5.85,50000,5.57062013633316,5.68737955664269,5.57062013633316,5.68728233814118,51430.5396864823,0.0,1.0
2005-06-21,5.98,5.98,5.696,5.696,19000,5.81366639009988,5.81366639009988,5.53756584582089,5.53756584582089,19543.6050808633,0.0,1.0
2005-06-22,5.8,5.88,5.8,5.82,24700,5.63867308738784,5.71644788859319,5.63867308738784,5.65811678768918,25406.6866051223,0.0,1.0
2005-06-23,5.82,5.84,5.8,5.8,15500,5.65811678768918,5.67756048799051,5.63867308738784,5.63867308738784,15943.4673028095,0.0,1.0
2005-06-24,5.65,5.88,5.61,5.7,49900,5.49284533512781,5.71644788859319,5.45395793452514,5.54145458588115,51327.6786071093,0.0,1.0
2005-06-27,5.49,5.63,5.47,5.61,100800,5.33729573271711,5.47340163482647,5.31785203241577,5.45395793452514,103683.968007948,0.0,1.0
2005-06-28,5.57,5.66,5.5,5.5,54700,5.41507053392246,5.50256718527848,5.34701758286778,5.34701758286778,56265.0104170116,0.0,1.0
2005-06-29,5.49,5.7,5.4,5.5,31900,5.33729573271711,5.54145458588115,5.24979908136109,5.34701758286778,32812.6843199757,0.0,1.0
2005-06-30,5.75,5.96,5.4,5.43,73200,5.5900638366345,5.79422268979854,5.24979908136109,5.2789646318131,75294.31010101,0.0,1.0
2005-07-01,5.95,5.96,5.71,5.79,34500,5.78450083964787,5.79422268979854,5.55117643603182,5.62895123723717,35487.0723836728,0.0,1.0
2005-07-05,5.81,5.95,5.7,5.95,31000,5.64839493753851,5.78450083964787,5.54145458588115,5.78450083964787,31886.934605619,0.0,1.0
2005-07-06,5.71,5.772,5.7,5.772,14100,5.55117643603182,5.61145190696597,5.54145458588115,5.61145190696597,14503.412191588,0.0,1.0
2005-07-07,5.53,5.74,5.46,5.68,78300,5.37618313331979,5.58034198648383,5.3081301822651,5.52201088557982,80540.2251490312,0.0,1.0
2005-07-08,5.5,5.65,5.46,5.65,62700,5.34701758286778,5.49284533512781,5.3081301822651,5.49284533512781,64493.8967668488,0.0,1.0
2005-07-11,5.5701,5.84,5.43,5.5,63400,5.41516775242397,5.67756048799051,5.2789646318131,5.34701758286778,65213.9243224595,0.0,1.0
2005-07-12,5.53,5.7,5.5,5.53,21600,5.37618313331979,5.54145458588115,5.34701758286778,5.37618313331979,22217.9931445603,0.0,1.0
2005-07-13,5.78,5.8,5.51,5.7,29600,5.6192293870865,5.63867308738784,5.35673943301845,5.54145458588115,30446.8794943975,0.0,1.0
2005-07-14,6.13,6.13,5.75,5.85,125200,5.95949414235991,5.95949414235991,5.5900638366345,5.68728233814118,128782.071374952,0.0,1.0
2005-07-15,6.17,6.24,6.02,6.02,46800,5.99838154296258,6.06643449401726,5.85255379070255,5.85255379070255,48138.9851465474,0.0,1.0
2005-07-18,5.57,6.19,5.56,6.17,234400,5.41507053392246,6.01782524326392,5.40534868377179,5.99838154296258,241106.370050229,0.0,1.0
2005-07-19,5.47,5.59,5.41,5.59,120100,5.31785203241577,5.4345142342238,5.25952093151176,5.4345142342238,123536.156326931,0.0,1.0
2005-07-20,5.74,5.74,5.471,5.5,35200,5.58034198648383,5.58034198648383,5.31882421743084,5.34701758286778,36207.0999392835,0.0,1.0
2005-07-21,5.72,5.77,5.66,5.74,26900,5.56089828618249,5.60950753693583,5.50256718527848,5.58034198648383,27669.6303513275,0.0,1.0
2005-07-22,5.5,5.79,5.5,5.64,41700,5.34701758286778,5.62895123723717,5.34701758286778,5.48312348497714,42893.0700985262,0.0,1.0
2005-07-25,5.67,5.76,5.47,5.73,43600,5.51228903542915,5.59978568678517,5.31785203241577,5.57062013633316,44847.4306066125,0.0,1.0
2005-07-26,5.5,5.67,5.48,5.67,34600,5.34701758286778,5.51228903542915,5.32757388256644,5.51228903542915,35589.9334630458,0.0,1.0
2005-07-27,5.61,5.69,5.5,5.5,13100,5.45395793452514,5.53173273573049,5.34701758286778,5.34701758286778,13474.8013978584,0.0,1.0
2005-07-28,5.5,5.7,5.42,5.7,26000,5.34701758286778,5.54145458588115,5.26924278166243,5.54145458588115,26743.8806369708,0.0,1.0
2005-07-29,5.5,5.72,5.49,5.72,36900,5.34701758286778,5.56089828618249,5.33729573271711,5.56089828618249,37955.7382886239,0.0,1.0
2005-08-01,5.52,5.71,5.5,5.71,47800,5.36646128316912,5.55117643603182,5.34701758286778,5.55117643603182,49167.595940277,0.0,1.0
2005-08-02,5.52,5.529,5.43,5.52,70800,5.36646128316912,5.37521094830472,5.2789646318131,5.36646128316912,72825.6441960589,0.0,1.0
2005-08-03,5.48,5.6,5.41,5.6,63200,5.32757388256644,5.44423608437447,5.25952093151176,5.44423608437447,65008.2021637137,0.0,1.0
2005-08-04,5.48,5.52,5.41,5.41,24400,5.32757388256644,5.36646128316912,5.25952093151176,5.25952093151176,25098.1033670034,0.0,1.0
2005-08-05,5.44,5.47,5.4,5.47,22600,5.28868648196377,5.31785203241577,5.24979908136109,5.31785203241577,23246.60393829,0.0,1.0
2005-08-08,5.49,5.49,5.38,5.4,31800,5.33729573271711,5.33729573271711,5.23035538105975,5.24979908136109,32709.8232406027,0.0,1.0
2005-08-09,5.27,5.44,5.25,5.35,79200,5.1234150294024,5.28868648196377,5.10397132910106,5.20118983060775,81465.9748633879,0.0,1.0
2005-08-10,5.32,5.4,5.21,5.4,63800,5.17202428015574,5.24979908136109,5.06508392849839,5.24979908136109,65625.3686399515,0.0,1.0
2005-08-11,5.37,5.39,5.31,5.39,53600,5.22063353090909,5.24007723121042,5.16230243000507,5.24007723121042,55133.538543909,0.0,1.0
2005-08-12,5.32,5.37,5.218,5.37,74600,5.17202428015574,5.22063353090909,5.07286140861892,5.22063353090909,76734.3652122316,0.0,1.0
2005-08-15,5.25,5.35,5.21,5.25,57300,5.10397132910106,5.20118983060775,5.06508392849839,5.10397132910106,58939.3984807087,0.0,1.0
2005-08-16,5.13,5.35,5.13,5.21,39600,4.98730912729304,5.20118983060775,4.98730912729304,5.06508392849839,40732.987431694,0.0,1.0
2005-08-17,5.15,5.17,5.12,5.15,68200,5.00675282759438,5.02619652789571,4.97758727714237,5.00675282759438,70151.2561323618,0.0,1.0
2005-08-18,5.17,5.3,5.13,5.15,41400,5.02619652789571,5.15258057985441,4.98730912729304,5.00675282759438,42584.4868604074,0.0,1.0
2005-08-19,5.17,5.27,5.17,5.2,16400,5.02619652789571,5.1234150294024,5.02619652789571,5.05536207834772,16869.2170171662,0.0,1.0
2005-08-22,5.17,5.24,5.1,5.1,33300,5.02619652789571,5.09424947895039,4.95814357684103,4.95814357684103,34252.7394311972,0.0,1.0
2005-08-23,6.6,6.75,5.88,6.19,843900,6.41642109944133,6.56224885170137,5.71644788859319,6.01782524326392,868044.648828449,0.0,1.0
2005-08-24,6.36,6.69,6.3,6.69,205100,6.18309669582529,6.50391775079735,6.12476559492127,6.50391775079735,210968.07379395,0.0,1.0
2005-08-25,6.13,6.47,5.98,6.33,101500,5.95949414235991,6.29003704748264,5.81366639009988,6.15393114537328,104403.995563559,0.0,1.0
2005-08-26,5.86,6.23,5.78,6.12,75700,5.69700418829185,6.05671264386659,5.6192293870865,5.94977229220924,77865.8370853342,0.0,1.0
2005-08-29,6.1,6.19,5.83,5.94,53100,5.9303285919079,6.01782524326392,5.66783863783985,5.7747789894972,54619.2331470442,0.0,1.0
2005-08-30,6.32,6.44,6.01,6.2,72000,6.14420929522261,6.26087149703064,5.84283194055188,6.02754709341459,74059.9771485345,0.0,1.0
2005-08-31,6.48,6.48,6.22,6.29,48500,6.29975889763331,6.29975889763331,6.04699079371593,6.11504374477061,49887.6234958878,0.0,1.0
2005-09-01,6.29,6.48,6.289,6.48,38300,6.11504374477061,6.29975889763331,6.11407155975554,6.29975889763331,39395.7933998454,0.0,1.0
2005-09-02,6.3,6.31,6.23,6.24,14600,6.12476559492127,6.13448744507194,6.05671264386659,6.06643449401726,15017.7175884528,0.0,1.0
2005-09-06,6.03,6.42,5.86,6.33,69100,5.86227564085322,6.2414277967293,5.69700418829185,6.15393114537328,71077.0058467185,0.0,1.0
2005-09-07,6.34,6.35,6.0101,6.35,27200,6.16365299552395,6.17337484567462,5.84292915905339,6.17337484567462,27978.2135894464,0.0,1.0
2005-09-08,6.02,6.42,5.76,6.42,134100,5.85255379070255,6.2414277967293,5.59978568678517,6.2414277967293,137936.707439146,0.0,1.0
2005-09-09,5.87,6.05,5.77,5.95,37000,5.70672603844252,5.88171934115456,5.60950753693583,5.78450083964787,38058.5993679969,0.0,1.0
2005-09-12,5.76,5.9,5.74,5.82,62300,5.59978568678517,5.73589158889453,5.58034198648383,5.65811678768918,64082.4524493569,0.0,1.0
2005-09-13,5.6,5.77,5.5,5.73,55600,5.44423608437447,5.60950753693583,5.34701758286778,5.57062013633316,57190.7601313683,0.0,1.0
2005-09-14,5.59,5.75,5.53,5.67,35000,5.4345142342238,5.5900638366345,5.37618313331979,5.51228903542915,36001.3777805376,0.0,1.0
2005-09-15,5.58,5.69,5.5,5.52,40300,5.42479238407313,5.53173273573049,5.34701758286778,5.36646128316912,41453.0149873047,0.0,1.0
2005-09-16,5.35,5.6,5.35,5.58,67400,5.20118983060775,5.44423608437447,5.20118983060775,5.42479238407313,69328.3674973781,0.0,1.0
2005-09-19,5.14,5.43,5.05,5.4,62500,4.99703097744371,5.2789646318131,4.90953432608769,5.24979908136109,64288.1746081028,0.0,1.0
2005-09-20,5.17,5.57,5.1,5.18,61200,5.02619652789571,5.41507053392246,4.95814357684103,5.03591837804638,62950.9805762544,0.0,1.0
2005-09-21,5.09,5.23,5.05,5.11,34900,4.94842172669036,5.08452762879973,4.90953432608769,4.9678654269917,35898.5167011647,0.0,1.0
2005-09-22,5.13,5.25,5.05,5.09,50900,4.98730912729304,5.10397132910106,4.90953432608769,4.94842172669036,52356.289400839,0.0,1.0
2005-09-23,5.16,5.3,5.1,5.1,45100,5.01647467774504,5.15258057985441,4.95814357684103,4.95814357684103,46390.3467972071,0.0,1.0
2005-09-26,5.4,5.45,5.23,5.23,22900,5.24979908136109,5.29840833211444,5.08452762879973,5.08452762879973,23555.1871764089,0.0,1.0
2005-09-27,5.22,5.39,5.17,5.36,35400,5.07480577864906,5.24007723121042,5.02619652789571,5.21091168075842,36412.8220980294,0.0,1.0
2005-09-28,5.1,5.27,5.05,5.22,42000,4.95814357684103,5.1234150294024,4.90953432608769,5.07480577864906,43201.6533366452,0.0,1.0
2005-09-29,5.05,5.15,4.96,5.11,57700,4.90953432608769,5.00675282759438,4.82203767473167,4.9678654269917,59350.8427982006,0.0,1.0
2005-09-30,5.1,5.2,5.06,5.12,94000,4.95814357684103,5.05536207834772,4.91925617623836,4.97758727714237,96689.4146105868,0.0,1.0
2005-10-03,5.178,5.24,4.98,5.2,126000,5.03397400801625,5.09424947895039,4.84148137503301,5.05536207834772,129604.960009935,0.0,1.0
2005-10-04,5.25,5.95,5.06,5.06,138000,5.10397132910106,5.78450083964787,4.91925617623836,4.91925617623836,141948.289534691,0.0,1.0
2005-10-05,5.12,5.38,5.12,5.2,30500,4.97758727714237,5.23035538105975,4.97758727714237,5.05536207834772,31372.6292087542,0.0,1.0
2005-10-06,5.12,5.2,5.1,5.11,62700,4.97758727714237,5.05536207834772,4.95814357684103,4.9678654269917,64493.8967668488,0.0,1.0
2005-10-07,5.12,5.19,5.09,5.111,53000,4.97758727714237,5.04564022819705,4.94842172669036,4.96883761200677,54516.3720676712,0.0,1.0
2005-10-10,5.14,5.29,5.12,5.21,72300,4.99703097744371,5.14285872970374,4.97758727714237,5.06508392849839,74368.5603866534,0.0,1.0
2005-10-11,5.11,5.48,5.11,5.14,171700,4.9678654269917,5.32757388256644,4.9678654269917,4.99703097744371,176612.47328338,0.0,1.0
2005-10-12,5.07,5.18,4.81,5.05,126400,4.92897802638903,5.03591837804638,4.67620992247164,4.90953432608769,130016.404327427,0.0,1.0
2005-10-13,5.1,5.13,4.91,4.91,35500,4.95814357684103,4.98730912729304,4.77342842397833,4.77342842397833,36515.6831774024,0.0,1.0
2005-10-14,5.1,5.13,4.98,4.98,19500,4.95814357684103,4.98730912729304,4.84148137503301,4.84148137503301,20057.9104777281,0.0,1.0
2005-10-17,5.0,5.12,5.0,5.0,41700,4.86092507533434,4.97758727714237,4.86092507533434,4.86092507533434,42893.0700985263,0.0,1.0
2005-10-18,4.96,5.32,4.81,5.03,101300,4.82203767473167,5.17202428015574,4.67620992247164,4.89009062578635,104198.273404813,0.0,1.0
2005-10-19,5.04,5.08,4.91,4.94,35200,4.89981247593702,4.93869987653969,4.77342842397833,4.80259397443033,36207.0999392835,0.0,1.0
2005-10-20,5.1,5.1,4.98,4.98,26800,4.95814357684103,4.95814357684103,4.84148137503301,4.84148137503301,27566.7692719545,0.0,1.0
2005-10-21,4.96,5.19,4.94,5.03,35700,4.82203767473167,5.04564022819705,4.80259397443033,4.89009062578635,36721.4053361484,0.0,1.0
2005-10-24,5.01,5.0425,4.91,4.96,108200,4.87064692548501,4.90224293847469,4.77342842397833,4.82203767473167,111295.687881548,0.0,1.0
2005-10-25,5.17,5.18,4.91,4.91,64400,5.02619652789571,5.03591837804638,4.77342842397833,4.77342842397833,66242.5351161892,0.0,1.0
2005-10-26,5.15,5.15,4.9,5.02,57600,5.00675282759438,5.00675282759438,4.76370657382766,4.88036877563568,59247.9817188276,0.0,1.0
2005-10-27,4.85,5.19,4.81,5.19,45100,4.71509732307431,5.04564022819705,4.67620992247164,5.04564022819705,46390.3467972071,0.0,1.0
2005-10-28,4.84,4.914,4.78,4.89,46100,4.70537547292365,4.77731716403859,4.64704437201963,4.75398472367699,47418.9575909366,0.0,1.0
2005-10-31,4.85,4.892,4.77,4.79,42200,4.71509732307431,4.75592909370712,4.63732252186897,4.6567662221703,43407.3754953911,0.0,1.0
2005-11-01,4.78,4.9099,4.51,4.75,129800,4.64704437201963,4.77333120547682,4.38455441795158,4.61787882156763,133513.681026108,0.0,1.0
2005-11-02,4.88,5.08,4.66,4.97,50200,4.74426287352632,4.93869987653969,4.53038217021161,4.83175952488234,51636.2618452282,0.0,1.0
2005-11-03,4.77,4.85,4.7,4.77,36500,4.63732252186897,4.71509732307431,4.56926957081428,4.63732252186897,37544.293971132,0.0,1.0
2005-11-04,4.59,4.81,4.53,4.72,54900,4.46232921915693,4.67620992247164,4.40399811825292,4.58871327111562,56470.7325757575,0.0,1.0
2005-11-07,4.67,4.85,4.5201,4.54,62200,4.54010402036228,4.71509732307431,4.39437348660375,4.41371996840359,63979.591369984,0.0,1.0
2005-11-08,5.51,5.59,4.9,5.1,338800,5.35673943301845,5.4345142342238,4.76370657382766,4.95814357684103,348493.336915604,0.0,1.0
2005-11-09,5.37,5.93,5.15,5.91,177400,5.22063353090909,5.76505713934653,5.00675282759438,5.7456134390452,182475.554807639,0.0,1.0
2005-11-10,5.57,5.62,5.3075,5.57,146000,5.41507053392246,5.4636797846758,5.15987196746741,5.41507053392246,150177.175884528,0.0,1.0
2005-11-11,5.4,5.75,5.24,5.75,149300,5.24979908136109,5.5900638366345,5.09424947895039,5.5900638366345,153571.591503836,0.0,1.0
2005-11-14,5.35,5.44,5.33,5.4,163800,5.20118983060775,5.28868648196377,5.18174613030641,5.24979908136109,168486.448012916,0.0,1.0
2005-11-15,4.99,5.37,4.96,5.37,76300,4.85120322518368,5.22063353090909,4.82203767473167,5.22063353090909,78483.0035615719,0.0,1.0
2005-11-16,4.81,5.03,4.81,4.95,71200,4.67620992247164,4.89009062578635,4.67620992247164,4.812315824581,73237.0885135508,0.0,1.0
2005-11-17,4.71,4.9,4.65,4.8,119900,4.57899142096495,4.76370657382766,4.52066032006094,4.66648807232097,123330.434168185,0.0,1.0
2005-11-18,4.74,4.7699,4.6,4.75,69500,4.60815697141696,4.63722530336746,4.4720510693076,4.61787882156763,71488.4501642104,0.0,1.0
2005-11-21,4.77,4.83,4.61,4.8,70700,4.63732252186897,4.69565362277298,4.48177291945827,4.66648807232097,72722.7831166859,0.0,1.0
2005-11-22,4.69,4.8,4.53,4.75,116000,4.55954772066362,4.66648807232097,4.40399811825292,4.61787882156763,119318.852072639,0.0,1.0
2005-11-23,4.46,4.73,4.33,4.73,133400,4.33594516719824,4.59843512126629,4.20956111523954,4.59843512126629,137216.679883535,0.0,1.0
2005-11-25,4.25,4.48,4.25,4.41,77700,4.13178631403419,4.35538886749957,4.13178631403419,4.28733591644489,79923.0586727936,0.0,1.0
2005-11-28,4.2,4.57,4.12,4.2,163400,4.08317706328085,4.44288551885559,4.0054022620755,4.08317706328085,168075.003695424,0.0,1.0
2005-11-29,4.19,4.31,4.13,4.22,46100,4.07345521313018,4.1901174149382,4.01512411222617,4.10262076358219,47418.9575909367,0.0,1.0
2005-11-30,4.31,4.57,4.25,4.25,100800,4.1901174149382,4.44288551885559,4.13178631403419,4.13178631403419,103683.968007948,0.0,1.0
2005-12-01,4.31,4.49,4.19,4.49,42100,4.1901174149382,4.36511071765024,4.07345521313018,4.36511071765024,43304.5144160181,0.0,1.0
2005-12-02,4.24,4.32,4.1,4.31,63100,4.12206446388352,4.19983926508887,3.98595856177416,4.1901174149382,64905.3410843407,0.0,1.0
2005-12-05,4.37,4.37,4.12,4.19,56400,4.24844851584222,4.24844851584222,4.0054022620755,4.07345521313018,58013.648766352,0.0,1.0
2005-12-06,4.38,4.55,4.25,4.5,153000,4.25817036599289,4.42344181855425,4.13178631403419,4.37483256780091,157377.451440636,0.0,1.0
2005-12-07,4.3,4.43,4.25,4.38,66100,4.18039556478754,4.30677961674623,4.13178631403419,4.25817036599289,67991.1734655295,0.0,1.0
2005-12-08,4.25,4.4099,4.2,4.317,33300,4.13178631403419,4.28723869794339,4.08317706328085,4.19692271004367,34252.7394311972,0.0,1.0
2005-12-09,4.2,4.35,4.16,4.27,30600,4.08317706328085,4.22900481554088,4.04428966267818,4.15123001433553,31475.4902881272,0.0,1.0
2005-12-12,4.16,4.389,4.16,4.17,30300,4.04428966267818,4.26692003112849,4.04428966267818,4.05401151282884,31166.9070500082,0.0,1.0
2005-12-13,4.07,4.19,4.05,4.12,59100,3.95679301132216,4.07345521313018,3.93734931102082,4.0054022620755,60790.897909422,0.0,1.0
2005-12-14,3.95,4.2105,3.9,4.04,96400,3.84013080951413,4.09338500593905,3.79152155876079,3.92762746087015,99158.0805155379,0.0,1.0
2005-12-15,3.39,3.95,3.0,3.88,383100,3.29570720107669,3.84013080951413,2.91655504520061,3.77207785845945,394060.795077827,0.0,1.0
2005-12-16,3.45,3.779,3.39,3.5,85000,3.3540383019807,3.6738871719377,3.29570720107669,3.40264755273404,87431.9174670199,0.0,1.0
2005-12-19,3.41,3.579,3.41,3.5,102900,3.31515090137802,3.47945016892432,3.31515090137802,3.40264755273404,105844.050674781,0.0,1.0
2005-12-20,3.35,3.5,3.34,3.46,57900,3.25681980047401,3.40264755273404,3.24709795032334,3.36376015213137,59556.5649569465,0.0,1.0
2005-12-21,3.4,3.4,3.11,3.3,409200,3.30542905122735,3.30542905122735,3.02349539685796,3.20821054972067,420907.536794172,0.0,1.0
2005-12-22,3.13,3.25,3.11,3.2,212300,3.0429390971593,3.15960129896732,3.02349539685796,3.11099204821398,218374.071508804,0.0,1.0
2005-12-23,3.25,3.29,3.1,3.13,82700,3.15960129896732,3.19848869957,3.01377354670729,3.0429390971593,85066.1126414418,0.0,1.0
2005-12-27,3.24,3.3,3.2,3.2,62000,3.14987944881666,3.20821054972067,3.11099204821398,3.11099204821398,63773.869211238,0.0,1.0
2005-12-28,3.19,3.27,3.11,3.27,92500,3.10127019806331,3.17904499926866,3.02349539685796,3.17904499926866,95146.4984199923,0.0,1.0
2005-12-29,3.3,3.34,3.14,3.229,137900,3.20821054972067,3.24709795032334,3.05266094730997,3.13918541365092,141845.428455318,0.0,1.0
2005-12-30,3.31,3.689,3.28,3.68,205500,3.21793239987134,3.58639052058168,3.18876684941933,3.57764085544608,211379.518111442,0.0,1.0
2006-01-03,3.53,3.56,3.3,3.48,104500,3.43181310318605,3.46097865363805,3.20821054972067,3.3832038524327,107489.827944748,0.0,1.0
2006-01-04,3.85,3.9,3.45,3.58,111600,3.74291230800745,3.79152155876079,3.3540383019807,3.48042235393939,114792.964580228,0.0,1.0
2006-01-05,4.26,4.35,3.87,4.17,225700,4.14150816418486,4.22900481554088,3.76235600830878,4.05401151282884,232157.456144781,0.0,1.0
2006-01-06,4.37,4.4,4.11,4.4,204800,4.24844851584222,4.27761406629422,3.99568041192483,4.27761406629422,210659.490555831,0.0,1.0
2006-01-09,4.2,4.39,4.12,4.39,88900,4.08317706328085,4.26789221614355,4.0054022620755,4.26789221614355,91443.4995625655,0.0,1.0
2006-01-10,4.23,4.28,4.2,4.2,38300,4.11234261373286,4.1609518644862,4.08317706328085,4.08317706328085,39395.7933998454,0.0,1.0
2006-01-11,4.19,4.27,4.123,4.27,50400,4.07345521313018,4.15123001433553,4.0083188171207,4.15123001433553,51841.9840039742,0.0,1.0
2006-01-12,4.18,4.23,4.12,4.2,37700,4.06373336297951,4.11234261373286,4.0054022620755,4.08317706328085,38778.6269236077,0.0,1.0
2006-01-13,4.17,4.2,4.14,4.2,31800,4.05401151282884,4.08317706328085,4.02484596237684,4.08317706328085,32709.8232406028,0.0,1.0
2006-01-17,3.8,4.15,3.7,4.15,105800,3.6943030572541,4.03456781252751,3.59708455574742,4.03456781252751,108827.021976597,0.0,1.0
2006-01-18,3.9,4.09,3.64,3.75,71100,3.79152155876079,3.97623671162349,3.5387534548434,3.64569380650076,73134.2274341778,0.0,1.0
2006-01-19,4.16,4.23,3.88,4.0,62800,4.04428966267818,4.11234261373286,3.77207785845945,3.88874006026748,64596.7578462217,0.0,1.0
2006-01-20,4.21,4.27,4.12,4.12,46400,4.09289891343152,4.15123001433553,4.0054022620755,4.0054022620755,47727.5408290556,0.0,1.0
2006-01-23,4.28,4.3,4.05,4.27,101000,4.1609518644862,4.18039556478754,3.93734931102082,4.15123001433553,103889.690166694,0.0,1.0
2006-01-24,4.27,4.35,4.216,4.3,57800,4.15123001433553,4.22900481554088,4.09873202352192,4.18039556478754,59453.7038775735,0.0,1.0
2006-01-25,4.29,4.35,4.1,4.232,51700,4.17067371463687,4.22900481554088,3.98595856177416,4.11428698376299,53179.1780358227,0.0,1.0
2006-01-26,4.31,4.35,4.13,4.35,40900,4.1901174149382,4.22900481554088,4.01512411222617,4.22900481554088,42070.1814635426,0.0,1.0
2006-01-27,4.34,4.45,4.2,4.4,64900,4.21928296539021,4.32622331704757,4.08317706328085,4.27761406629422,66756.840513054,0.0,1.0
2006-01-30,4.3,4.49,4.2201,4.45,64000,4.18039556478754,4.36511071765024,4.10271798208369,4.32622331704757,65831.0907986973,0.0,1.0
2006-01-31,4.3,4.31,4.15,4.3,49100,4.18039556478754,4.1901174149382,4.03456781252751,4.18039556478754,50504.7899721256,0.0,1.0
2006-02-01,4.282,4.45,4.15,4.26,43000,4.16289623451633,4.32622331704757,4.03456781252751,4.14150816418486,44230.2641303748,0.0,1.0
2006-02-02,4.12,4.29,4.0,4.22,51000,4.0054022620755,4.17067371463687,3.88874006026748,4.10262076358219,52459.1504802119,0.0,1.0
2006-02-03,3.86,4.19,3.35,4.19,181800,3.75263415815811,4.07345521313018,3.25681980047401,4.07345521313018,187001.44230005,0.0,1.0
2006-02-06,4.01,4.13,3.8898,3.91,56400,3.89846191041814,4.01512411222617,3.78160527160711,3.80124340891146,58013.6487663521,0.0,1.0
2006-02-07,3.92,4.13,3.85,3.96,31800,3.81096525906213,4.01512411222617,3.74291230800745,3.8498526596648,32709.8232406027,0.0,1.0
2006-02-08,4.0099,4.09,3.85,3.88,31400,3.89836469191664,3.97623671162349,3.74291230800745,3.77207785845945,32298.3789231109,0.0,1.0
2006-02-09,4.01,4.15,3.94,4.09,37900,3.89846191041814,4.03456781252751,3.83040895936346,3.97623671162349,38984.3490823536,0.0,1.0
2006-02-10,3.97,4.05,3.92,3.98,50400,3.85957450981547,3.93734931102082,3.81096525906213,3.86929635996614,51841.9840039742,0.0,1.0
2006-02-13,3.97,4.13,3.9,3.99,52200,3.85957450981547,4.01512411222617,3.79152155876079,3.87901821011681,53693.4834326875,0.0,1.0
2006-02-14,4.1,4.15,3.95,3.95,36200,3.98595856177416,4.03456781252751,3.84013080951413,3.84013080951413,37235.7107330132,0.0,1.0
2006-02-15,4.13,4.16,4.06,4.15,31700,4.01512411222617,4.04428966267818,3.94707116117149,4.03456781252751,32606.9621612298,0.0,1.0
2006-02-16,4.09,4.19,3.95,4.08,120600,3.97623671162349,4.07345521313018,3.84013080951413,3.96651486147283,124050.461723795,0.0,1.0
2006-02-17,4.02,4.11,4.0,4.11,16900,3.90818376056881,3.99568041192483,3.88874006026748,3.99568041192483,17383.522414031,0.0,1.0
2006-02-21,3.94,4.086,3.92,3.99,50400,3.83040895936346,3.97234797156323,3.81096525906213,3.87901821011681,51841.9840039742,0.0,1.0
2006-02-22,3.94,4.17,3.9,4.17,38500,3.83040895936346,4.05401151282884,3.79152155876079,4.05401151282884,39601.5155585914,0.0,1.0
2006-02-23,3.97,4.026,3.93,4.0,28200,3.85957450981547,3.91401687065921,3.8206871092128,3.88874006026748,29006.824383176,0.0,1.0
2006-02-24,3.99,4.04,3.86,4.04,19200,3.87901821011681,3.92762746087015,3.75263415815811,3.92762746087015,19749.3272396092,0.0,1.0
2006-02-27,3.84,4.04,3.68,4.04,46000,3.73319045785678,3.92762746087015,3.57764085544608,3.92762746087015,47316.0965115637,0.0,1.0
2006-02-28,3.71,3.88,3.71,3.81,25700,3.60680640589808,3.77207785845945,3.60680640589808,3.70402490740477,26435.2973988519,0.0,1.0
2006-03-01,3.78,3.94,3.7,3.7,30600,3.67485935695276,3.83040895936346,3.59708455574742,3.59708455574742,31475.4902881272,0.0,1.0
2006-03-02,3.8,3.95,3.75,3.85,129100,3.6943030572541,3.84013080951413,3.64569380650076,3.74291230800745,132793.653470497,0.0,1.0
2006-03-03,3.65,3.83,3.65,3.8,50500,3.54847530499407,3.72346860770611,3.54847530499407,3.6943030572541,51944.8450833472,0.0,1.0
2006-03-06,3.71,3.81,3.65,3.65,57700,3.60680640589808,3.70402490740477,3.54847530499407,3.54847530499407,59350.8427982006,0.0,1.0
2006-03-07,3.698,3.76,3.62,3.67,32400,3.59514018571728,3.65541565665143,3.51930975454207,3.56791900529541,33326.9897168405,0.0,1.0
2006-03-08,3.67,3.82,3.6,3.74,47800,3.56791900529541,3.71374675755544,3.49986605424073,3.63597195635009,49167.5959402771,0.0,1.0
2006-03-09,3.6,3.7,3.55,3.7,78300,3.49986605424073,3.59708455574742,3.45125680348738,3.59708455574742,80540.2251490312,0.0,1.0
2006-03-10,3.49,3.63,3.43,3.5999,105400,3.39292570258337,3.52903160469273,3.33459460167936,3.49976883573922,108415.577659105,0.0,1.0
2006-03-13,3.4399,3.4799,3.2,3.45,182900,3.34421923332852,3.3831066339312,3.11099204821398,3.3540383019807,188132.914173152,0.0,1.0
2006-03-14,3.39,3.45,3.25,3.35,178300,3.29570720107669,3.3540383019807,3.15960129896732,3.25681980047401,183401.304521996,0.0,1.0
2006-03-15,3.32,3.5,3.3,3.35,98100,3.227654250022,3.40264755273404,3.20821054972067,3.25681980047401,100906.718864878,0.0,1.0
2006-03-16,3.34,3.49,3.281,3.29,80800,3.24709795032334,3.39292570258337,3.1897390344344,3.19848869957,83111.7521333554,0.0,1.0
2006-03-17,3.37,3.4,3.28,3.28,61100,3.27626350077535,3.30542905122735,3.18876684941933,3.18876684941933,62848.1194968813,0.0,1.0
2006-03-20,3.44,3.45,3.3,3.33,54200,3.34431645183003,3.3540383019807,3.20821054972067,3.23737610017267,55750.7050201468,0.0,1.0
2006-03-21,3.45,3.45,3.37,3.41,42200,3.3540383019807,3.3540383019807,3.27626350077535,3.31515090137802,43407.375495391,0.0,1.0
2006-03-22,3.5,3.5,3.39,3.41,37900,3.40264755273404,3.40264755273404,3.29570720107669,3.31515090137802,38984.3490823536,0.0,1.0
2006-03-23,3.64,3.66,3.47,3.5,106700,3.5387534548434,3.55819715514474,3.37348200228204,3.40264755273404,109752.771690953,0.0,1.0
2006-03-24,3.65,3.69,3.58,3.61,44600,3.54847530499407,3.58736270559675,3.48042235393939,3.5095879043914,45876.0414003422,0.0,1.0
2006-03-27,3.6,3.67,3.55,3.61,35200,3.49986605424073,3.56791900529541,3.45125680348738,3.5095879043914,36207.0999392835,0.0,1.0
2006-03-28,3.52,3.65,3.51,3.57,29300,3.42209125303538,3.54847530499407,3.41236940288471,3.47070050378872,30138.2962562786,0.0,1.0
2006-03-29,3.5,3.56,3.39,3.5,69400,3.40264755273404,3.46097865363805,3.29570720107669,3.40264755273404,71385.5890848375,0.0,1.0
2006-03-30,4.06,4.216,3.48,3.5,290300,3.94707116117149,4.09873202352192,3.3832038524327,3.40264755273404,298605.713419716,0.0,1.0
2006-03-31,4.179,4.25,3.9,4.06,123500,4.06276117796445,4.13178631403419,3.79152155876079,3.94707116117149,127033.433025611,0.0,1.0
2006-04-03,4.25,4.4,4.17,4.2,89500,4.13178631403419,4.27761406629422,4.05401151282884,4.08317706328085,92060.6660388034,0.0,1.0
2006-04-04,4.23,4.45,4.05,4.4,56900,4.11234261373286,4.32622331704757,3.93734931102082,4.27761406629422,58527.9541632168,0.0,1.0
2006-04-05,4.1778,4.29,4.14,4.28,37500,4.06159455594637,4.17067371463687,4.02484596237684,4.1609518644862,38572.9047648617,0.0,1.0
2006-04-06,4.05,4.24,4.05,4.11,63100,3.93734931102082,4.12206446388352,3.93734931102082,3.99568041192483,64905.3410843407,0.0,1.0
2006-04-07,4.03,4.1,4.0,4.03,93100,3.91790561071948,3.98595856177416,3.88874006026748,3.91790561071948,95763.6648962301,0.0,1.0
2006-04-10,4.1,4.12,4.01,4.02,47300,3.98595856177416,4.0054022620755,3.89846191041814,3.90818376056881,48653.2905434123,0.0,1.0
2006-04-11,4.02,4.09,3.93,4.08,46300,3.90818376056881,3.97623671162349,3.8206871092128,3.96651486147283,47624.6797496827,0.0,1.0
2006-04-12,4.68,4.75,4.12,4.13,477100,4.54982587051295,4.61787882156763,4.0054022620755,4.01512411222617,490750.209688414,0.0,1.0
2006-04-13,4.53,4.84,4.417,4.84,137700,4.40399811825292,4.70537547292365,4.29414121155036,4.70537547292365,141639.706296572,0.0,1.0
2006-04-17,4.38,4.52,4.29,4.5,96600,4.25817036599289,4.39427626810225,4.17067371463687,4.37483256780091,99363.8026742837,0.0,1.0
2006-04-18,4.4,4.42,4.27,4.27,72400,4.27761406629422,4.29705776659556,4.15123001433553,4.15123001433553,74471.4214660265,0.0,1.0
2006-04-19,4.4,4.619,4.22,4.44,86800,4.27761406629422,4.49052258459387,4.10262076358219,4.3165014668969,89283.4168957334,0.0,1.0
2006-04-20,4.32,4.45,4.25,4.4,31500,4.19983926508887,4.32622331704757,4.13178631403419,4.27761406629422,32401.2400024839,0.0,1.0
2006-04-21,4.17,4.42,4.15,4.3,41000,4.05401151282884,4.29705776659556,4.03456781252751,4.18039556478754,42173.0425429155,0.0,1.0
2006-04-24,4.09,4.19,4.05,4.15,25500,3.97623671162349,4.07345521313018,3.93734931102082,4.03456781252751,26229.575240106,0.0,1.0
2006-04-25,4.14,4.25,4.05,4.07,24000,4.02484596237684,4.13178631403419,3.93734931102082,3.95679301132216,24686.6590495115,0.0,1.0
2006-04-26,4.23,4.31,4.2,4.2,53200,4.11234261373286,4.1901174149382,4.08317706328085,4.08317706328085,54722.0942264171,0.0,1.0
2006-04-27,4.2,4.39,4.2,4.3,32500,4.08317706328085,4.26789221614355,4.08317706328085,4.18039556478754,33429.8507962135,0.0,1.0
2006-04-28,4.21,4.29,4.16,4.19,20700,4.09289891343152,4.17067371463687,4.04428966267818,4.07345521313018,21292.2434302037,0.0,1.0
2006-05-01,4.12,4.24,4.11,4.2,39000,4.0054022620755,4.12206446388352,3.99568041192483,4.08317706328085,40115.8209554562,0.0,1.0
2006-05-02,3.95,4.12,3.85,4.08,58500,3.84013080951413,4.0054022620755,3.74291230800745,3.96651486147283,60173.7314331843,0.0,1.0
2006-05-03,3.9,4.0,3.9,3.93,39900,3.79152155876079,3.88874006026748,3.79152155876079,3.8206871092128,41041.5706698129,0.0,1.0
2006-05-04,3.92,4.04,3.9,3.9,54000,3.81096525906213,3.92762746087015,3.79152155876079,3.79152155876079,55544.9828614008,0.0,1.0
2006-05-05,3.9,3.91,3.81,3.9,45900,3.79152155876079,3.80124340891146,3.70402490740477,3.79152155876079,47213.2354321907,0.0,1.0
2006-05-08,3.9,3.99,3.88,3.95,24600,3.79152155876079,3.87901821011681,3.77207785845945,3.84013080951413,25303.8255257493,0.0,1.0
2006-05-09,3.56,3.83,3.41,3.81,149800,3.46097865363805,3.72346860770611,3.31515090137802,3.70402490740477,154085.896900701,0.0,1.0
2006-05-10,3.64,3.9,3.42,3.52,51500,3.5387534548434,3.79152155876079,3.32487275152869,3.42209125303538,52973.4558770768,0.0,1.0
2006-05-11,3.4,3.64,3.4,3.61,36900,3.30542905122735,3.5387534548434,3.30542905122735,3.5095879043914,37955.738288624,0.0,1.0
2006-05-12,3.62,3.62,3.2824,3.35,39600,3.51930975454207,3.51930975454207,3.19110009345549,3.25681980047401,40732.9874316939,0.0,1.0
2006-05-15,3.37,3.57,3.31,3.57,46600,3.27626350077535,3.47070050378872,3.21793239987134,3.47070050378872,47933.2629878015,0.0,1.0
2006-05-16,3.32,3.43,3.31,3.37,42000,3.227654250022,3.33459460167936,3.21793239987134,3.27626350077535,43201.6533366452,0.0,1.0
2006-05-17,3.24,3.4999,3.18,3.31,56200,3.14987944881666,3.40255033423253,3.09154834791264,3.21793239987134,57807.926607606,0.0,1.0
2006-05-18,3.33,3.35,3.11,3.25,37400,3.23737610017267,3.25681980047401,3.02349539685796,3.15960129896732,38470.0436854888,0.0,1.0
2006-05-19,3.08,3.3,3.08,3.3,103100,2.99432984640596,3.20821054972067,2.99432984640596,3.20821054972067,106049.772833526,0.0,1.0
2006-05-22,3.07,3.39,3.07,3.39,28000,2.98460799625529,3.29570720107669,2.98460799625529,3.29570720107669,28801.1022244301,0.0,1.0
2006-05-23,3.19,3.4,3.05,3.12,31400,3.10127019806331,3.30542905122735,2.96516429595395,3.03321724700863,32298.3789231109,0.0,1.0
2006-05-24,3.11,3.16,3.08,3.08,15000,3.02349539685796,3.07210464761131,2.99432984640596,2.99432984640596,15429.1619059447,0.0,1.0
2006-05-25,3.17,3.22,3.09,3.16,19500,3.08182649776197,3.13043574851532,3.00405169655662,3.07210464761131,20057.9104777281,0.0,1.0
2006-05-26,3.33,3.37,3.23,3.24,17300,3.23737610017267,3.27626350077535,3.14015759866599,3.14987944881666,17794.9667315229,0.0,1.0
2006-05-30,3.3,3.37,3.276,3.37,14500,3.20821054972067,3.27626350077535,3.18487810935906,3.27626350077535,14914.8565090799,0.0,1.0
2006-05-31,3.18,3.35,3.1,3.35,52500,3.09154834791264,3.25681980047401,3.01377354670729,3.25681980047401,54002.0666708065,0.0,1.0
2006-06-01,3.14,3.21,3.05,3.2,47300,3.05266094730997,3.12071389836465,2.96516429595395,3.11099204821398,48653.2905434122,0.0,1.0
2006-06-02,3.17,3.22,3.11,3.17,28600,3.08182649776197,3.13043574851532,3.02349539685796,3.08182649776197,29418.2687006679,0.0,1.0
2006-06-05,3.12,3.17,3.1,3.15,25100,3.03321724700863,3.08182649776197,3.01377354670729,3.06238279746064,25818.1309226141,0.0,1.0
2006-06-06,3.1147,3.16,3.08,3.1,15900,3.02806466642878,3.07210464761131,2.99432984640596,3.01377354670729,16354.9116203014,0.0,1.0
2006-06-07,3.08,3.15,3.05,3.15,51400,2.99432984640596,3.06238279746064,2.96516429595395,3.06238279746064,52870.5947977038,0.0,1.0
2006-06-08,3.1,3.13,3.05,3.104,19900,3.01377354670729,3.0429390971593,2.96516429595395,3.01766228676756,20469.35479522,0.0,1.0
2006-06-09,3.08,3.17,3.07,3.14,41700,2.99432984640596,3.08182649776197,2.98460799625529,3.05266094730997,42893.0700985262,0.0,1.0
2006-06-12,2.92,3.09,2.91,3.07,68100,2.83878024399526,3.00405169655662,2.82905839384459,2.98460799625529,70048.3950529888,0.0,1.0
2006-06-13,2.89,3.0099,2.85,2.92,106000,2.80961469354325,2.92617967684977,2.77072729294058,2.83878024399526,109032.744135343,0.0,1.0
2006-06-14,2.78,2.89,2.71,2.89,64300,2.7026743418859,2.80961469354325,2.63462139083122,2.80961469354325,66139.6740368161,0.0,1.0
2006-06-15,2.7,2.79,2.54,2.78,124800,2.62489954068055,2.71239619203656,2.46934993826985,2.7026743418859,128370.62705746,0.0,1.0
2006-06-16,2.6,2.77,2.6,2.64,55500,2.52768103917386,2.69295249173523,2.52768103917386,2.56656843977653,57087.8990519953,0.0,1.0
2006-06-19,2.53,2.62,2.53,2.56,32900,2.45962808811918,2.5471247394752,2.45962808811918,2.48879363857118,33841.2951137053,0.0,1.0
2006-06-20,2.3299,2.57,2.28,2.5,110900,2.2650938666043,2.49851548872185,2.21658183435246,2.43046253766717,114072.937024618,0.0,1.0
2006-06-21,2.32,2.45,2.3,2.3,80100,2.25546923495514,2.38185328691383,2.2360255346538,2.2360255346538,82391.7245777445,0.0,1.0
2006-06-22,2.42,2.42,2.3422,2.37,17500,2.35268773646182,2.35268773646182,2.27705174228962,2.30407848570848,18000.6888902688,0.0,1.0
2006-06-23,2.67,2.75,2.43,2.45,35400,2.59573399022854,2.67350879143389,2.36240958661249,2.38185328691383,36412.8220980295,0.0,1.0
2006-06-26,3.0,3.0,2.7,2.7,75600,2.91655504520061,2.91655504520061,2.62489954068055,2.62489954068055,77762.9760059612,0.0,1.0
2006-06-27,2.84,3.04,2.82,3.04,30400,2.76100544278991,2.95544244580328,2.74156174248857,2.95544244580328,31269.7681293812,0.0,1.0
2006-06-28,2.69,3.09,2.65,3.09,121500,2.61517769052988,3.00405169655662,2.5762902899272,3.00405169655662,124976.211438152,0.0,1.0
2006-06-29,2.64,2.84,2.6,2.73,44900,2.56656843977653,2.76100544278991,2.52768103917386,2.65406509113255,46184.6246384612,0.0,1.0
2006-06-30,2.67,2.84,2.61,2.72,34300,2.59573399022854,2.76100544278991,2.53740288932453,2.64434324098188,35281.3502249269,0.0,1.0
2006-07-03,2.6,2.65,2.6,2.65,3800,2.52768103917386,2.5762902899272,2.52768103917386,2.5762902899272,3908.72101617265,0.0,1.0
2006-07-05,2.44,2.601,2.41,2.6,38100,2.37213143676316,2.52865322418893,2.34296588631115,2.52768103917386,39190.0712410995,0.0,1.0
2006-07-06,2.48,2.5,2.43,2.47,26400,2.41101883736584,2.43046253766717,2.36240958661249,2.40129698721517,27155.3249544626,0.0,1.0
2006-07-07,2.34,2.45,2.34,2.45,46100,2.27491293525647,2.38185328691383,2.27491293525647,2.38185328691383,47418.9575909368,0.0,1.0
2006-07-10,2.37,2.47,2.34,2.34,15500,2.30407848570848,2.40129698721517,2.27491293525647,2.27491293525647,15943.4673028095,0.0,1.0
2006-07-11,2.42,2.45,2.377,2.4,19900,2.35268773646182,2.38185328691383,2.31088378081395,2.33324403616049,20469.35479522,0.0,1.0
2006-07-12,2.29,2.48,2.29,2.45,80600,2.22630368450313,2.41101883736584,2.22630368450313,2.38185328691383,82906.0299746095,0.0,1.0
2006-07-13,2.29,2.35,2.27,2.34,95900,2.22630368450313,2.28463478540714,2.20685998420179,2.27491293525647,98643.7751186731,0.0,1.0
2006-07-14,2.11,2.34,2.09,2.32,81000,2.05131038179109,2.27491293525647,2.03186668148976,2.25546923495514,83317.4742921015,0.0,1.0
2006-07-17,2.2,2.3,2.13,2.16,65400,2.13880703314711,2.2360255346538,2.07075408209243,2.09991963254444,67271.1459099189,0.0,1.0
2006-07-18,2.14,2.2,2.12,2.2,57500,2.0804759322431,2.13880703314711,2.06103223194176,2.13880703314711,59145.1206394546,0.0,1.0
2006-07-19,2.21,2.34,2.18,2.2,48800,2.14852888329778,2.27491293525647,2.11936333284577,2.13880703314711,50196.2067340067,0.0,1.0
2006-07-20,2.19,2.282,2.15,2.19,39400,2.12908518299644,2.2185262043826,2.09019778239377,2.12908518299644,40527.2652729481,0.0,1.0
2006-07-21,2.1601,2.2,2.14,2.16,34300,2.10001685104594,2.13880703314711,2.0804759322431,2.09991963254444,35281.3502249269,0.0,1.0
2006-07-24,2.19,2.26,2.16,2.19,51300,2.12908518299644,2.19713813405112,2.09991963254444,2.12908518299644,52767.7337183309,0.0,1.0
2006-07-25,2.2,2.2,2.15,2.19,98600,2.13880703314711,2.13880703314711,2.09019778239377,2.12908518299644,101421.024261743,0.0,1.0
2006-07-26,2.28,2.39,2.23,2.25,69000,2.21658183435246,2.32352218600982,2.16797258359912,2.18741628390046,70974.1447673456,0.0,1.0
2006-07-27,2.23,2.362,2.23,2.32,49100,2.16797258359912,2.29630100558794,2.16797258359912,2.25546923495514,50504.7899721256,0.0,1.0
2006-07-28,2.24,2.3095,2.23,2.27,33700,2.17769443374979,2.24526129229693,2.16797258359912,2.20685998420179,34664.183748689,0.0,1.0
2006-07-31,2.15,2.28,2.13,2.25,28500,2.09019778239377,2.21658183435246,2.07075408209243,2.18741628390046,29315.4076212949,0.0,1.0
2006-08-01,2.15,2.17,2.05,2.17,35800,2.09019778239377,2.10964148269511,1.99297928088708,2.10964148269511,36824.2664155213,0.0,1.0
2006-08-02,2.36,2.4,2.14,2.14,94300,2.29435663555781,2.33324403616049,2.0804759322431,2.0804759322431,96997.9978487056,0.0,1.0
2006-08-03,2.43,2.5,2.33,2.38,103300,2.36240958661249,2.43046253766717,2.2651910851058,2.31380033585915,106255.494992273,0.0,1.0
2006-08-04,2.23,2.47,2.17,2.47,37300,2.16797258359912,2.40129698721517,2.10964148269511,2.40129698721517,38367.1826061158,0.0,1.0
2006-08-07,2.3,2.4,2.23,2.25,26700,2.2360255346538,2.33324403616049,2.16797258359912,2.18741628390046,27463.9081925815,0.0,1.0
2006-08-08,2.23,2.3,2.09,2.3,35200,2.16797258359912,2.2360255346538,2.03186668148976,2.2360255346538,36207.0999392835,0.0,1.0
2006-08-09,2.1,2.26,2.01,2.26,63000,2.04158853164042,2.19713813405112,1.95409188028441,2.19713813405112,64802.4800049679,0.0,1.0
2006-08-10,2.16,2.32,2.0,2.07,87700,2.09991963254444,2.25546923495514,1.94437003013374,2.01242298118842,90209.1666100898,0.0,1.0
2006-08-11,2.09,2.18,2.06,2.07,20900,2.03186668148976,2.11936333284577,2.00270113103775,2.01242298118842,21497.9655889496,0.0,1.0
2006-08-14,2.05,2.25,2.01,2.25,71300,1.99297928088708,2.18741628390046,1.95409188028441,2.18741628390046,73339.9495929238,0.0,1.0
2006-08-15,2.02,2.08,1.9,2.07,94700,1.96381373043508,2.02214483133909,1.84715152862705,2.01242298118842,97409.4421661972,0.0,1.0
2006-08-16,2.0,2.06,1.98,2.0,63500,1.94437003013374,2.00270113103775,1.9249263298324,1.94437003013374,65316.7854018325,0.0,1.0
2006-08-17,2.02,2.09,1.97,2.09,94400,1.96381373043508,2.03186668148976,1.91520447968173,2.03186668148976,97100.8589280783,0.0,1.0
2006-08-18,2.02,2.05,2.0,2.03,54600,1.96381373043508,1.99297928088708,1.94437003013374,1.97353558058574,56162.1493376385,0.0,1.0
2006-08-21,2.1,2.1,2.0,2.05,55400,2.04158853164042,2.04158853164042,1.94437003013374,1.99297928088708,56985.0379726225,0.0,1.0
2006-08-22,2.27,2.3899,2.11,2.15,182500,2.20685998420179,2.32342496750831,2.05131038179109,2.09019778239377,187721.469855661,0.0,1.0
2006-08-23,2.37,2.45,2.28,2.35,121300,2.30407848570848,2.38185328691383,2.21658183435246,2.28463478540714,124770.489279406,0.0,1.0
2006-08-24,2.66,2.67,2.35,2.35,151900,2.58601214007787,2.59573399022854,2.28463478540714,2.28463478540714,156245.979567533,0.0,1.0
2006-08-25,2.68,2.75,2.5,2.74,109400,2.60545584037921,2.67350879143389,2.43046253766717,2.66378694128322,112530.020834023,0.0,1.0
2006-08-28,2.89,2.9,2.73,2.88,121400,2.80961469354325,2.81933654369392,2.65406509113255,2.79989284339258,124873.350358779,0.0,1.0
2006-08-29,2.77,2.91,2.73,2.91,55600,2.69295249173523,2.82905839384459,2.65406509113255,2.82905839384459,57190.7601313683,0.0,1.0
2006-08-30,2.82,2.93,2.77,2.93,53800,2.74156174248857,2.84850209414593,2.69295249173523,2.84850209414593,55339.260702655,0.0,1.0
2006-08-31,3.11,3.19,2.79,2.79,106200,3.02349539685796,3.10127019806331,2.71239619203656,2.71239619203656,109238.466294089,0.0,1.0
2006-09-01,3.32,3.48,3.13,3.2,223900,3.227654250022,3.3832038524327,3.0429390971593,3.11099204821398,230305.956716068,0.0,1.0
2006-09-05,3.33,3.48,3.3,3.45,166200,3.23737610017267,3.3832038524327,3.20821054972067,3.3540383019807,170955.113917867,0.0,1.0
2006-09-06,3.08,3.33,3.06,3.33,80400,2.99432984640596,3.23737610017267,2.97488614610462,3.23737610017267,82700.3078158634,0.0,1.0
2006-09-07,2.92,3.0999,2.9,3.02,94200,2.83878024399526,3.01367632820579,2.81933654369392,2.93599874550194,96895.1367693326,0.0,1.0
2006-09-08,2.81,3.12,2.7,3.12,66300,2.7318398923379,3.03321724700863,2.62489954068055,3.03321724700863,68196.8956242756,0.0,1.0
2006-09-11,3.13,3.44,2.81,3.02,180200,3.0429390971593,3.34431645183003,2.7318398923379,2.93599874550194,185355.665030082,0.0,1.0
2006-09-12,3.16,3.2,3.05,3.13,56800,3.07210464761131,3.11099204821398,2.96516429595395,3.0429390971593,58425.0930838438,0.0,1.0
2006-09-13,3.85,3.89,3.2,3.22,779100,3.74291230800745,3.78179970861012,3.11099204821398,3.13043574851532,801390.669394766,0.0,1.0
2006-09-14,4.25,4.25,3.63,3.82,560800,4.13178631403419,4.13178631403419,3.52903160469273,3.71374675755544,576844.933123586,0.0,1.0
2006-09-15,4.4,4.55,4.191,4.29,369200,4.27761406629422,4.42344181855425,4.07442739814525,4.17067371463687,379763.105044986,0.0,1.0
2006-09-18,4.45,4.45,4.1,4.38,179900,4.32622331704757,4.32622331704757,3.98595856177416,4.25817036599289,185047.081791963,0.0,1.0
2006-09-19,4.36,4.5561,4.22,4.5561,268900,4.23872666569155,4.42937214714616,4.10262076358219,4.42937214714616,276593.442433902,0.0,1.0
2006-09-20,3.36,4.0,3.34,4.0,573300,3.26654165062468,3.88874006026748,3.24709795032334,3.88874006026748,589702.568045206,0.0,1.0
2006-09-21,3.56,3.75,3.35,3.35,250700,3.46097865363805,3.64569380650076,3.25681980047401,3.25681980047401,257872.725988023,0.0,1.0
2006-09-22,3.4,3.58,3.3,3.5,139300,3.30542905122735,3.48042235393939,3.20821054972067,3.40264755273404,143285.48356654,0.0,1.0
2006-09-25,3.8,3.8,3.36,3.36,135400,3.6943030572541,3.6943030572541,3.26654165062468,3.26654165062468,139273.901470994,0.0,1.0
2006-09-26,4.08,4.15,3.7999,3.89,337000,3.96651486147283,4.03456781252751,3.6942058387526,3.78179970861012,346641.83748689,0.0,1.0
2006-09-27,3.8,4.1499,3.8,4.03,124100,3.6943030572541,4.034470594026,3.6943030572541,3.91790561071948,127650.599501849,0.0,1.0
2006-09-28,3.83,3.97,3.82,3.83,90100,3.72346860770611,3.85957450981547,3.71374675755544,3.72346860770611,92677.8325150411,0.0,1.0
2006-09-29,3.82,3.88,3.59,3.75,123300,3.71374675755544,3.77207785845945,3.49014420409006,3.64569380650076,126827.710866865,0.0,1.0
2006-10-02,3.44,3.76,3.42,3.68,67600,3.34431645183003,3.65541565665143,3.32487275152869,3.57764085544608,69534.0896561241,0.0,1.0
2006-10-03,3.78,3.86,3.4,3.4,156900,3.67485935695276,3.75263415815811,3.30542905122735,3.30542905122735,161389.033536182,0.0,1.0
2006-10-04,3.71,4.15,3.57,4.05,191800,3.60680640589808,4.03456781252751,3.47070050378872,3.93734931102082,197287.550237346,0.0,1.0
2006-10-05,3.6399,3.97,3.51,3.97,82000,3.5386562363419,3.85957450981547,3.41236940288471,3.85957450981547,84346.0850858309,0.0,1.0
2006-10-06,3.5901,3.63,3.56,3.62,29300,3.49024142259157,3.52903160469273,3.46097865363805,3.51930975454207,30138.2962562786,0.0,1.0
2006-10-09,3.65,3.82,3.59,3.59,41000,3.54847530499407,3.71374675755544,3.49014420409006,3.49014420409006,42173.0425429155,0.0,1.0
2006-10-10,3.66,3.83,3.45,3.68,63000,3.55819715514474,3.72346860770611,3.3540383019807,3.57764085544608,64802.4800049677,0.0,1.0
2006-10-11,3.55,3.68,3.51,3.68,36000,3.45125680348738,3.57764085544608,3.41236940288471,3.57764085544608,37029.9885742673,0.0,1.0
2006-10-12,3.58,3.65,3.52,3.52,95200,3.48042235393939,3.54847530499407,3.42209125303538,3.42209125303538,97923.7475630623,0.0,1.0
2006-10-13,3.74,3.79,3.54,3.58,99000,3.63597195635009,3.68458120710343,3.44153495333672,3.48042235393939,101832.468579235,0.0,1.0
2006-10-16,4.04,4.09,3.8,3.86,366500,3.92762746087015,3.97623671162349,3.6943030572541,3.75263415815811,376985.855901915,0.0,1.0
2006-10-17,4.1,4.2,3.98,4.04,459900,3.98595856177416,4.08317706328085,3.86929635996614,3.92762746087015,473058.104036265,0.0,1.0
2006-10-18,4.15,4.2,4.1,4.1,271000,4.03456781252751,4.08317706328085,3.98595856177416,3.98595856177416,278753.525100734,0.0,1.0
2006-10-19,4.69,4.71,4.1,4.1,536600,4.55954772066362,4.57899142096495,3.98595856177416,3.98595856177416,551952.551915328,0.0,1.0
2006-10-20,5.0,5.26,4.56,4.75,364700,4.86092507533434,5.11369317925173,4.43316366870492,4.61787882156763,375134.356473202,0.0,1.0
2006-10-23,4.9,5.1,4.77,5.0,152700,4.76370657382766,4.95814357684103,4.63732252186897,4.86092507533434,157068.868202517,0.0,1.0
2006-10-24,4.8,5.0,4.7,4.99,116800,4.66648807232097,4.86092507533434,4.56926957081428,4.85120322518368,120141.740707623,0.0,1.0
2006-10-25,4.89,4.98,4.7,4.98,108400,4.75398472367699,4.84148137503301,4.56926957081428,4.84148137503301,111501.410040294,0.0,1.0
2006-10-26,4.9,4.97,4.8,4.97,51300,4.76370657382766,4.83175952488234,4.66648807232097,4.83175952488234,52767.7337183308,0.0,1.0
2006-10-27,4.78,5.05,4.78,4.96,80500,4.64704437201963,4.90953432608769,4.64704437201963,4.82203767473167,82803.1688952366,0.0,1.0
2006-10-30,4.7,4.79,4.4,4.75,201400,4.56926957081428,4.6567662221703,4.27761406629422,4.61787882156763,207162.213857151,0.0,1.0
2006-10-31,4.85,4.85,4.5,4.64,188900,4.71509732307431,4.71509732307431,4.37483256780091,4.51093846991027,194304.57893553,0.0,1.0
2006-11-01,5.0999,5.16,4.97,5.11,370800,4.95804635833952,5.01647467774504,4.83175952488234,4.9678654269917,381408.882314953,0.0,1.0
2006-11-02,4.9,5.2,4.73,5.2,208200,4.76370657382766,5.05536207834772,4.59843512126629,5.05536207834772,214156.767254512,0.0,1.0
2006-11-03,5.06,5.1,4.95,5.09,215800,4.91925617623836,4.95814357684103,4.812315824581,4.94842172669036,221974.209286857,0.0,1.0
2006-11-06,5.15,5.2,5.0,5.0,142800,5.00675282759438,5.05536207834772,4.86092507533434,4.86092507533434,146885.621344593,0.0,1.0
2006-11-07,5.15,5.25,5.1201,5.2,377400,5.00675282759438,5.10397132910106,4.97768449564388,5.05536207834772,388197.713553568,0.0,1.0
2006-11-08,5.2,5.24,5.089,5.24,84400,5.05536207834772,5.09424947895039,4.9474495416753,5.09424947895039,86814.7509907821,0.0,1.0
2006-11-09,5.18,5.24,5.15,5.15,102200,5.03591837804638,5.09424947895039,5.00675282759438,5.00675282759438,105124.02311917,0.0,1.0
2006-11-10,5.0,5.15,4.6401,5.15,163100,4.86092507533434,5.00675282759438,4.51103568841178,5.00675282759438,167766.420457305,0.0,1.0
2006-11-13,4.96,5.23,4.9,4.98,258400,4.82203767473167,5.08452762879973,4.76370657382766,4.84148137503301,265793.029099741,0.0,1.0
2006-11-14,5.1,5.1,4.91,5.01,87400,4.95814357684103,4.95814357684103,4.77342842397833,4.87064692548501,89900.5833719711,0.0,1.0
2006-11-15,5.16,5.24,5.05,5.15,164800,5.01647467774504,5.09424947895039,4.90953432608769,5.00675282759438,169515.058806646,0.0,1.0
2006-11-16,5.03,5.16,4.98,5.16,104200,4.89009062578635,5.01647467774504,4.84148137503301,5.01647467774504,107181.244706629,0.0,1.0
2006-11-17,4.99,5.1,4.95,5.1,52200,4.85120322518368,4.95814357684103,4.812315824581,4.95814357684103,53693.4834326875,0.0,1.0
2006-11-20,4.83,5.0,4.8,4.98,34600,4.69565362277298,4.86092507533434,4.66648807232097,4.84148137503301,35589.9334630457,0.0,1.0
2006-11-21,4.81,4.9992,4.75,4.79,42100,4.67620992247164,4.86014732732229,4.61787882156763,4.6567662221703,43304.5144160181,0.0,1.0
2006-11-22,4.74,4.85,4.4,4.77,142900,4.60815697141696,4.71509732307431,4.27761406629422,4.63732252186897,146988.482423966,0.0,1.0
2006-11-24,4.6099,4.75,4.55,4.75,36000,4.48167570095676,4.61787882156763,4.42344181855425,4.61787882156763,37029.9885742672,0.0,1.0
2006-11-27,4.39,4.61,4.35,4.61,108200,4.26789221614355,4.48177291945827,4.22900481554088,4.48177291945827,111295.687881548,0.0,1.0
2006-11-28,4.3,4.44,4.25,4.34,99300,4.18039556478754,4.3165014668969,4.13178631403419,4.21928296539021,102141.051817354,0.0,1.0
2006-11-29,4.37,4.4,4.25,4.25,80200,4.24844851584222,4.27761406629422,4.13178631403419,4.13178631403419,82494.5856571176,0.0,1.0
2006-11-30,4.36,4.39,4.12,4.36,103600,4.23872666569155,4.26789221614355,4.0054022620755,4.23872666569155,106564.078230391,0.0,1.0
2006-12-01,4.32,4.4,4.29,4.29,43100,4.19983926508887,4.27761406629422,4.17067371463687,4.17067371463687,44333.1252097478,0.0,1.0
2006-12-04,4.25,4.26,4.22,4.26,91500,4.13178631403419,4.14150816418486,4.10262076358219,4.14150816418486,94117.8876262627,0.0,1.0
2006-12-05,4.38,4.38,4.2,4.25,38900,4.25817036599289,4.25817036599289,4.08317706328085,4.13178631403419,40012.9598760832,0.0,1.0
2006-12-06,4.37,4.4,4.35,4.37,32600,4.24844851584222,4.27761406629422,4.22900481554088,4.24844851584222,33532.7118755864,0.0,1.0
2006-12-07,4.3,4.43,4.25,4.41,80500,4.18039556478754,4.30677961674623,4.13178631403419,4.28733591644489,82803.1688952364,0.0,1.0
2006-12-08,4.25,4.33,4.2,4.33,85900,4.13178631403419,4.20956111523954,4.08317706328085,4.20956111523954,88357.6671813767,0.0,1.0
2006-12-11,4.24,4.3,4.2,4.27,67400,4.12206446388352,4.18039556478754,4.08317706328085,4.15123001433553,69328.3674973782,0.0,1.0
2006-12-12,4.16,4.3,4.15,4.3,161700,4.04428966267818,4.18039556478754,4.03456781252751,4.18039556478754,166326.365346084,0.0,1.0
2006-12-13,4.17,4.19,4.15,4.17,23000,4.05401151282884,4.07345521313018,4.03456781252751,4.05401151282884,23658.0482557819,0.0,1.0
2006-12-14,4.24,4.26,4.1,4.13,107800,4.12206446388352,4.14150816418486,3.98595856177416,4.01512411222617,110884.243564056,0.0,1.0
2006-12-15,4.26,4.29,4.1,4.25,108800,4.14150816418486,4.17067371463687,3.98595856177416,4.13178631403419,111912.854357786,0.0,1.0
2006-12-18,4.29,4.34,4.1,4.28,87200,4.17067371463687,4.21928296539021,3.98595856177416,4.1609518644862,89694.8612132251,0.0,1.0
2006-12-19,4.16,4.28,4.1,4.26,23600,4.04428966267818,4.1609518644862,3.98595856177416,4.14150816418486,24275.2147320196,0.0,1.0
2006-12-20,4.05,4.2,4.0,4.07,151200,3.93734931102082,4.08317706328085,3.88874006026748,3.95679301132216,155525.952011922,0.0,1.0
2006-12-21,4.08,4.11,4.0,4.02,53400,3.96651486147283,3.99568041192483,3.88874006026748,3.90818376056881,54927.816385163,0.0,1.0
2006-12-22,4.03,4.14,3.98,4.05,48800,3.91790561071948,4.02484596237684,3.86929635996614,3.93734931102082,50196.2067340068,0.0,1.0
2006-12-26,4.0399,4.08,4.0,4.03,41700,3.92753024236864,3.96651486147283,3.88874006026748,3.91790561071948,42893.0700985263,0.0,1.0
2006-12-27,4.01,4.11,4.01,4.01,69400,3.89846191041814,3.99568041192483,3.89846191041814,3.89846191041814,71385.5890848375,0.0,1.0
2006-12-28,3.9,4.02,3.87,3.98,89300,3.79152155876079,3.90818376056881,3.76235600830878,3.86929635996614,91854.9438800574,0.0,1.0
2006-12-29,3.92,3.94,3.81,3.87,100100,3.81096525906213,3.83040895936346,3.70402490740477,3.76235600830878,102963.940452337,0.0,1.0
2007-01-03,3.64,3.92,3.63,3.92,94600,3.5387534548434,3.81096525906213,3.52903160469273,3.81096525906213,97306.5810868246,0.0,1.0
2007-01-04,3.48,3.86,3.15,3.61,464900,3.3832038524327,3.75263415815811,3.06238279746064,3.5095879043914,478201.158004913,0.0,1.0
2007-01-05,3.58,3.9,3.45,3.5,166700,3.48042235393939,3.79152155876079,3.3540383019807,3.40264755273404,171469.419314732,0.0,1.0
2007-01-08,3.72,3.75,3.41,3.41,135000,3.61652825604875,3.64569380650076,3.31515090137802,3.31515090137802,138862.457153502,0.0,1.0
2007-01-09,3.99,4.07,3.69,3.69,132900,3.87901821011681,3.95679301132216,3.58736270559675,3.58736270559675,136702.37448667,0.0,1.0
2007-01-10,3.99,4.0399,3.94,4.0,89900,3.87901821011681,3.92753024236864,3.83040895936346,3.88874006026748,92472.1103562951,0.0,1.0
2007-01-11,4.03,4.22,3.99,4.0,83500,3.91790561071948,4.10262076358219,3.87901821011681,3.88874006026748,85889.0012764255,0.0,1.0
2007-01-12,4.15,4.21,4.01,4.01,62200,4.03456781252751,4.09289891343152,3.89846191041814,3.89846191041814,63979.5913699839,0.0,1.0
2007-01-16,4.27,4.35,4.17,4.21,180200,4.15123001433553,4.22900481554088,4.05401151282884,4.09289891343152,185355.665030082,0.0,1.0
2007-01-17,4.32,4.45,4.25,4.25,125900,4.19983926508887,4.32622331704757,4.13178631403419,4.13178631403419,129502.098930563,0.0,1.0
2007-01-18,4.25,4.36,4.25,4.33,132000,4.13178631403419,4.23872666569155,4.13178631403419,4.20956111523954,135776.624772313,0.0,1.0
2007-01-19,4.2,4.33,4.2,4.25,49700,4.08317706328085,4.20956111523954,4.08317706328085,4.13178631403419,51121.9564483634,0.0,1.0
2007-01-22,4.05,4.25,4.05,4.24,40400,3.93734931102082,4.13178631403419,3.93734931102082,4.12206446388352,41555.8760666777,0.0,1.0
2007-01-23,3.93,4.12,3.92,4.12,51000,3.8206871092128,4.0054022620755,3.81096525906213,4.0054022620755,52459.1504802119,0.0,1.0
2007-01-24,4.07,4.12,3.95,3.95,33000,3.95679301132216,4.0054022620755,3.84013080951413,3.84013080951413,33944.1561930783,0.0,1.0
2007-01-25,4.16,4.17,4.0501,4.07,38900,4.04428966267818,4.05401151282884,3.93744652952233,3.95679301132216,40012.9598760832,0.0,1.0
2007-01-26,4.24,4.26,4.15,4.16,103700,4.12206446388352,4.14150816418486,4.03456781252751,4.04428966267818,106666.939309764,0.0,1.0
2007-01-29,4.14,4.2284,4.01,4.21,55100,4.02484596237684,4.11078711770875,3.89846191041814,4.09289891343152,56676.4547345035,0.0,1.0
2007-01-30,4.17,4.2,4.05,4.11,125000,4.05401151282884,4.08317706328085,3.93734931102082,3.99568041192483,128576.349216206,0.0,1.0
2007-01-31,4.28,4.33,4.14,4.14,90900,4.1609518644862,4.20956111523954,4.02484596237684,4.02484596237684,93500.7211500248,0.0,1.0
2007-02-01,4.42,4.49,4.26,4.26,133900,4.29705776659556,4.36511071765024,4.14150816418486,4.14150816418486,137730.9852804,0.0,1.0
2007-02-02,4.8,4.84,4.48,4.48,290300,4.66648807232097,4.70537547292365,4.35538886749957,4.35538886749957,298605.713419716,0.0,1.0
2007-02-05,4.76,4.84,4.61,4.84,76400,4.6276006717183,4.70537547292365,4.48177291945827,4.70537547292365,78585.8646409449,0.0,1.0
2007-02-06,4.75,4.839,4.6,4.74,185300,4.61787882156763,4.70440328790858,4.4720510693076,4.60815697141696,190601.580078103,0.0,1.0
2007-02-07,4.79,4.83,4.7001,4.81,93800,4.6567662221703,4.69565362277298,4.56936678931579,4.67620992247164,96483.6924518408,0.0,1.0
2007-02-08,4.984,5.0,4.8,4.8,224300,4.84537011509328,4.86092507533434,4.66648807232097,4.66648807232097,230717.401033559,0.0,1.0
2007-02-09,4.75,5.0,4.74,4.95,146300,4.61787882156763,4.86092507533434,4.60815697141696,4.812315824581,150485.759122647,0.0,1.0
2007-02-12,4.58,4.84,4.5,4.81,126800,4.45260736900626,4.70537547292365,4.37483256780091,4.67620992247164,130427.848644919,0.0,1.0
2007-02-13,4.52,4.7,4.5,4.7,88600,4.39427626810225,4.56926957081428,4.37483256780091,4.56926957081428,91134.9163244466,0.0,1.0
2007-02-14,4.56,4.64,4.5,4.5,111300,4.43316366870492,4.51093846991027,4.37483256780091,4.37483256780091,114484.38134211,0.0,1.0
2007-02-15,4.34,4.54,4.22,4.54,191600,4.21928296539021,4.41371996840359,4.10262076358219,4.41371996840359,197081.8280786,0.0,1.0
2007-02-16,4.37,4.44,4.26,4.33,94300,4.24844851584222,4.3165014668969,4.14150816418486,4.20956111523954,96997.9978487056,0.0,1.0
2007-02-20,4.18,4.43,4.1,4.39,114000,4.06373336297951,4.30677961674623,3.98595856177416,4.26789221614355,117261.63048518,0.0,1.0
2007-02-21,4.09,4.23,4.04,4.16,148900,3.97623671162349,4.11234261373286,3.92762746087015,4.04428966267818,153160.147186344,0.0,1.0
2007-02-22,4.01,4.13,3.98,4.09,63600,3.89846191041814,4.01512411222617,3.86929635996614,3.97623671162349,65419.6464812056,0.0,1.0
2007-02-23,3.96,4.04,3.8,4.04,140000,3.8498526596648,3.92762746087015,3.6943030572541,3.92762746087015,144005.51112215,0.0,1.0
2007-02-26,3.92,4.0,3.85,3.96,100100,3.81096525906213,3.88874006026748,3.74291230800745,3.8498526596648,102963.940452337,0.0,1.0
2007-02-27,3.79,3.92,3.7,3.9,106400,3.68458120710343,3.81096525906213,3.59708455574742,3.79152155876079,109444.188452834,0.0,1.0
2007-02-28,3.71,3.9299,3.54,3.77,306300,3.60680640589808,3.82058989071129,3.44153495333672,3.6651375068021,315063.486119391,0.0,1.0
2007-03-01,3.68,3.8,3.62,3.8,72100,3.57764085544608,3.6943030572541,3.51930975454207,3.6943030572541,74162.8382279074,0.0,1.0
2007-03-02,3.81,3.89,3.61,3.71,46500,3.70402490740477,3.78179970861012,3.5095879043914,3.60680640589808,47830.4019084286,0.0,1.0
2007-03-05,3.74,3.87,3.63,3.74,99700,3.63597195635009,3.76235600830878,3.52903160469273,3.63597195635009,102552.496134846,0.0,1.0
2007-03-06,3.71,3.81,3.673,3.8,39000,3.60680640589808,3.70402490740477,3.57083556034061,3.6943030572541,40115.8209554562,0.0,1.0
2007-03-07,3.76,3.84,3.61,3.75,59100,3.65541565665143,3.73319045785678,3.5095879043914,3.64569380650076,60790.897909422,0.0,1.0
2007-03-08,3.88,3.89,3.8,3.81,31600,3.77207785845945,3.78179970861012,3.6943030572541,3.70402490740477,32504.1010818568,0.0,1.0
2007-03-09,4.1,4.101,3.8801,3.94,65800,3.98595856177416,3.98693074678923,3.77217507696096,3.83040895936346,67682.5902274108,0.0,1.0
2007-03-12,4.06,4.14,3.9,4.13,50800,3.94707116117149,4.02484596237684,3.79152155876079,4.01512411222617,52253.428321466,0.0,1.0
2007-03-13,4.06,4.15,4.05,4.08,50900,3.94707116117149,4.03456781252751,3.93734931102082,3.96651486147283,52356.2894008389,0.0,1.0
2007-03-14,3.96,4.08,3.95,4.01,27600,3.8498526596648,3.96651486147283,3.84013080951413,3.89846191041814,28389.6579069382,0.0,1.0
2007-03-15,3.81,3.99,3.81,3.96,37800,3.70402490740477,3.87901821011681,3.70402490740477,3.8498526596648,38881.4880029806,0.0,1.0
2007-03-16,3.72,3.83,3.71,3.8,34000,3.61652825604875,3.72346860770611,3.60680640589808,3.6943030572541,34972.766986808,0.0,1.0
2007-03-19,3.71,3.75,3.5,3.71,82900,3.60680640589808,3.64569380650076,3.40264755273404,3.60680640589808,85271.8348001877,0.0,1.0
2007-03-20,3.73,3.91,3.7,3.75,72600,3.62625010619942,3.80124340891146,3.59708455574742,3.64569380650076,74677.1436247723,0.0,1.0
2007-03-21,3.78,3.78,3.71,3.76,119200,3.67485935695276,3.67485935695276,3.60680640589808,3.65541565665143,122610.406612574,0.0,1.0
2007-03-22,3.7,3.85,3.7,3.75,64800,3.59708455574742,3.74291230800745,3.59708455574742,3.64569380650076,66653.979433681,0.0,1.0
2007-03-23,3.69,3.7168,3.66,3.67,35200,3.58736270559675,3.61341726400054,3.55819715514474,3.56791900529541,36207.0999392835,0.0,1.0
2007-03-26,3.84,3.89,3.69,3.73,62400,3.73319045785678,3.78179970861012,3.58736270559675,3.62625010619942,64185.3135287299,0.0,1.0
2007-03-27,3.94,3.95,3.81,3.85,56800,3.83040895936346,3.84013080951413,3.70402490740477,3.74291230800745,58425.093083844,0.0,1.0
2007-03-28,3.85,3.98,3.82,3.92,60000,3.74291230800745,3.86929635996614,3.71374675755544,3.81096525906213,61716.6476237787,0.0,1.0
2007-03-29,3.86,4.05,3.8401,3.92,29200,3.75263415815811,3.93734931102082,3.73328767635828,3.81096525906213,30035.4351769057,0.0,1.0
2007-03-30,3.98,3.99,3.83,3.9899,42200,3.86929635996614,3.87901821011681,3.72346860770611,3.8789209916153,43407.375495391,0.0,1.0
2007-04-02,3.96,4.0,3.9,4.0,44800,3.8498526596648,3.88874006026748,3.79152155876079,3.88874006026748,46081.7635590882,0.0,1.0
2007-04-03,3.89,3.94,3.85,3.94,51200,3.78179970861012,3.83040895936346,3.74291230800745,3.83040895936346,52664.8726389579,0.0,1.0
2007-04-04,3.9,3.92,3.85,3.92,19700,3.79152155876079,3.81096525906213,3.74291230800745,3.81096525906213,20263.632636474,0.0,1.0
2007-04-05,3.81,3.93,3.76,3.93,35600,3.70402490740477,3.8206871092128,3.65541565665143,3.8206871092128,36618.5442567754,0.0,1.0
2007-04-09,3.81,3.89,3.79,3.82,32500,3.70402490740477,3.78179970861012,3.68458120710343,3.71374675755544,33429.8507962135,0.0,1.0
2007-04-10,3.78,3.84,3.78,3.82,26700,3.67485935695276,3.73319045785678,3.67485935695276,3.71374675755544,27463.9081925816,0.0,1.0
2007-04-11,3.78,3.82,3.77,3.77,24100,3.67485935695276,3.71374675755544,3.6651375068021,3.6651375068021,24789.5201288845,0.0,1.0
2007-04-12,3.76,3.87,3.76,3.77,53600,3.65541565665143,3.76235600830878,3.65541565665143,3.6651375068021,55133.538543909,0.0,1.0
2007-04-13,3.73,3.79,3.73,3.79,40300,3.62625010619942,3.68458120710343,3.62625010619942,3.68458120710343,41453.0149873048,0.0,1.0
2007-04-16,3.7399,3.84,3.7,3.71,56200,3.63587473784858,3.73319045785678,3.59708455574742,3.60680640589808,57807.9266076062,0.0,1.0
2007-04-17,3.71,3.75,3.7,3.7401,22500,3.60680640589808,3.64569380650076,3.59708455574742,3.6360691748516,23143.7428589171,0.0,1.0
2007-04-18,3.69,3.8,3.65,3.7,48300,3.58736270559675,3.6943030572541,3.54847530499407,3.59708455574742,49681.9013371418,0.0,1.0
2007-04-19,3.7,3.78,3.66,3.68,78400,3.59708455574742,3.67485935695276,3.55819715514474,3.57764085544608,80643.0862284042,0.0,1.0
2007-04-20,3.81,3.94,3.67,3.7,81200,3.70402490740477,3.83040895936346,3.56791900529541,3.59708455574742,83523.1964508473,0.0,1.0
2007-04-23,3.73,3.81,3.7,3.8,37000,3.62625010619942,3.70402490740477,3.59708455574742,3.6943030572541,38058.5993679969,0.0,1.0
2007-04-24,3.71,3.76,3.7,3.74,20700,3.60680640589808,3.65541565665143,3.59708455574742,3.63597195635009,21292.2434302037,0.0,1.0
2007-04-25,3.68,3.73,3.67,3.69,71600,3.57764085544608,3.62625010619942,3.56791900529541,3.58736270559675,73648.5328310426,0.0,1.0
2007-04-26,3.62,3.73,3.6,3.68,46500,3.51930975454207,3.62625010619942,3.49986605424073,3.57764085544608,47830.4019084285,0.0,1.0
2007-04-27,3.55,3.67,3.51,3.58,51300,3.45125680348738,3.56791900529541,3.41236940288471,3.48042235393939,52767.7337183309,0.0,1.0
2007-04-30,3.51,3.72,3.5,3.53,67500,3.41236940288471,3.61652825604875,3.40264755273404,3.43181310318605,69431.2285767511,0.0,1.0
2007-05-01,3.62,3.65,3.5,3.5,27200,3.51930975454207,3.54847530499407,3.40264755273404,3.40264755273404,27978.2135894463,0.0,1.0
2007-05-02,3.54,3.65,3.52,3.65,66700,3.44153495333672,3.54847530499407,3.42209125303538,3.54847530499407,68608.3399417673,0.0,1.0
2007-05-03,3.51,3.6,3.51,3.54,54900,3.41236940288471,3.49986605424073,3.41236940288471,3.44153495333672,56470.7325757576,0.0,1.0
2007-05-04,3.46,3.54,3.4101,3.52,56800,3.36376015213137,3.44153495333672,3.31524811987953,3.42209125303538,58425.0930838438,0.0,1.0
2007-05-07,3.27,3.51,3.19,3.41,86200,3.17904499926866,3.41236940288471,3.10127019806331,3.31515090137802,88666.2504194955,0.0,1.0
2007-05-08,3.41,3.42,3.2,3.41,26900,3.31515090137802,3.32487275152869,3.11099204821398,3.31515090137802,27669.6303513275,0.0,1.0
2007-05-09,3.25,3.39,3.16,3.39,21200,3.15960129896732,3.29570720107669,3.07210464761131,3.29570720107669,21806.5488270685,0.0,1.0
2007-05-10,3.26,3.3,2.7,3.29,322300,3.16932314911799,3.20821054972067,2.62489954068055,3.19848869957,331521.258819065,0.0,1.0
2007-05-11,3.5,3.5,3.3,3.33,83600,3.40264755273404,3.40264755273404,3.20821054972067,3.23737610017267,85991.8623557984,0.0,1.0
2007-05-14,3.37,3.52,3.36,3.52,38200,3.27626350077535,3.42209125303538,3.26654165062468,3.42209125303538,39292.9323204725,0.0,1.0
2007-05-15,3.47,3.51,3.37,3.37,46900,3.37348200228204,3.41236940288471,3.27626350077535,3.27626350077535,48241.8462259203,0.0,1.0
2007-05-16,3.45,3.49,3.4,3.4599,32000,3.3540383019807,3.39292570258337,3.30542905122735,3.36366293362986,32915.5453993487,0.0,1.0
2007-05-17,3.4,3.46,3.39,3.43,39800,3.30542905122735,3.36376015213137,3.29570720107669,3.33459460167936,40938.70959044,0.0,1.0
2007-05-18,3.17,3.35,3.15,3.32,79500,3.08182649776197,3.25681980047401,3.06238279746064,3.227654250022,81774.558101507,0.0,1.0
2007-05-21,3.21,3.21,3.1,3.16,30500,3.12071389836465,3.12071389836465,3.01377354670729,3.07210464761131,31372.6292087542,0.0,1.0
2007-05-22,3.24,3.26,3.16,3.21,51000,3.14987944881666,3.16932314911799,3.07210464761131,3.12071389836465,52459.1504802119,0.0,1.0
2007-05-23,3.98,4.0,3.5001,3.7,704900,3.86929635996614,3.88874006026748,3.40274477123555,3.59708455574742,725067.748500027,0.0,1.0
2007-05-24,3.7,4.07,3.68,3.99,209700,3.59708455574742,3.95679301132216,3.57764085544608,3.87901821011681,215699.683445106,0.0,1.0
2007-05-25,3.84,3.91,3.73,3.73,105900,3.73319045785678,3.80124340891146,3.62625010619942,3.62625010619942,108929.883055969,0.0,1.0
2007-05-29,3.79,3.9,3.7,3.83,46400,3.68458120710343,3.79152155876079,3.59708455574742,3.72346860770611,47727.5408290556,0.0,1.0
2007-05-30,3.6599,3.72,3.5701,3.71,45300,3.55809993664323,3.61652825604875,3.47079772229023,3.60680640589808,46596.068955953,0.0,1.0
2007-05-31,3.77,3.77,3.6001,3.66,27300,3.6651375068021,3.6651375068021,3.49996327274223,3.55819715514474,28081.0746688193,0.0,1.0
2007-06-01,3.95,4.0194,3.75,3.8,159200,3.84013080951413,3.90760044955977,3.64569380650076,3.6943030572541,163754.83836176,0.0,1.0
2007-06-04,3.98,4.02,3.89,3.92,101000,3.86929635996614,3.90818376056881,3.78179970861012,3.81096525906213,103889.690166694,0.0,1.0
2007-06-05,3.92,3.95,3.89,3.92,21200,3.81096525906213,3.84013080951413,3.78179970861012,3.81096525906213,21806.5488270685,0.0,1.0
2007-06-06,3.81,3.94,3.73,3.94,38700,3.70402490740477,3.83040895936346,3.62625010619942,3.83040895936346,39807.2377173373,0.0,1.0
2007-06-07,3.8399,3.97,3.81,3.81,20500,3.73309323935527,3.85957450981547,3.70402490740477,3.70402490740477,21086.5212714577,0.0,1.0
2007-06-08,3.69,3.8,3.65,3.8,39200,3.58736270559675,3.6943030572541,3.54847530499407,3.6943030572541,40321.5431142021,0.0,1.0
2007-06-11,3.68,3.72,3.61,3.61,25000,3.57764085544608,3.61652825604875,3.5095879043914,3.5095879043914,25715.2698432411,0.0,1.0
2007-06-12,3.64,3.68,3.62,3.67,13900,3.5387534548434,3.57764085544608,3.51930975454207,3.56791900529541,14297.6900328421,0.0,1.0
2007-06-13,3.63,3.66,3.62,3.65,11700,3.52903160469273,3.55819715514474,3.51930975454207,3.54847530499407,12034.7462866369,0.0,1.0
2007-06-14,3.61,3.69,3.6,3.62,32600,3.5095879043914,3.58736270559675,3.49986605424073,3.51930975454207,33532.7118755864,0.0,1.0
2007-06-15,3.64,3.77,3.54,3.67,80600,3.5387534548434,3.6651375068021,3.44153495333672,3.56791900529541,82906.0299746095,0.0,1.0
2007-06-18,3.61,3.64,3.55,3.6,23500,3.5095879043914,3.5387534548434,3.45125680348738,3.49986605424073,24172.3536526467,0.0,1.0
2007-06-19,3.79,3.8,3.54,3.54,40900,3.68458120710343,3.6943030572541,3.44153495333672,3.44153495333672,42070.1814635426,0.0,1.0
2007-06-20,3.71,3.78,3.7,3.76,40700,3.60680640589808,3.67485935695276,3.59708455574742,3.65541565665143,41864.4593047966,0.0,1.0
2007-06-21,3.74,3.79,3.7,3.7,26200,3.63597195635009,3.68458120710343,3.59708455574742,3.59708455574742,26949.6027957167,0.0,1.0
2007-06-22,3.86,3.93,3.75,3.81,29000,3.75263415815811,3.8206871092128,3.64569380650076,3.70402490740477,29829.7130181598,0.0,1.0
2007-06-25,3.93,4.0,3.8,3.92,46700,3.8206871092128,3.88874006026748,3.6943030572541,3.81096525906213,48036.1240671744,0.0,1.0
2007-06-26,3.81,3.9,3.77,3.88,45300,3.70402490740477,3.79152155876079,3.6651375068021,3.77207785845945,46596.068955953,0.0,1.0
2007-06-27,3.79,3.93,3.75,3.93,67700,3.68458120710343,3.8206871092128,3.64569380650076,3.8206871092128,69636.9507354971,0.0,1.0
2007-06-28,3.59,3.77,3.56,3.75,49600,3.49014420409006,3.6651375068021,3.46097865363805,3.64569380650076,51019.0953689904,0.0,1.0
2007-06-29,3.77,3.79,3.59,3.64,55500,3.6651375068021,3.68458120710343,3.49014420409006,3.5387534548434,57087.8990519953,0.0,1.0
2007-07-02,3.7,3.93,3.7,3.87,31600,3.59708455574742,3.8206871092128,3.59708455574742,3.76235600830878,32504.1010818568,0.0,1.0
2007-07-03,3.8706,3.88,3.71,3.71,27000,3.76293931931782,3.77207785845945,3.60680640589808,3.60680640589808,27772.4914307005,0.0,1.0
2007-07-05,3.85,3.92,3.8,3.88,51800,3.74291230800745,3.81096525906213,3.6943030572541,3.77207785845945,53282.0391151956,0.0,1.0
2007-07-06,3.8894,3.95,3.81,3.88,151900,3.78121639760108,3.84013080951413,3.70402490740477,3.77207785845945,156245.979567533,0.0,1.0
2007-07-09,3.82,3.9384,3.8,3.93,51100,3.71374675755544,3.82885346333936,3.6943030572541,3.8206871092128,52562.0115595849,0.0,1.0
2007-07-10,3.85,3.87,3.7552,3.78,22500,3.74291230800745,3.76235600830878,3.65074916857911,3.67485935695276,23143.742858917,0.0,1.0
2007-07-11,4.24,4.28,3.8,3.83,732200,4.12206446388352,4.1609518644862,3.6943030572541,3.72346860770611,753148.823168848,0.0,1.0
2007-07-12,4.39,4.42,4.2,4.25,262700,4.26789221614355,4.29705776659556,4.08317706328085,4.13178631403419,270216.055512778,0.0,1.0
2007-07-13,4.18,4.4,4.18,4.39,96200,4.06373336297951,4.27761406629422,4.06373336297951,4.26789221614355,98952.358356792,0.0,1.0
2007-07-16,3.97,4.22,3.91,4.22,92200,3.85957450981547,4.10262076358219,3.80124340891146,4.10262076358219,94837.9151818734,0.0,1.0
2007-07-17,4.03,4.1,3.96,4.0,95300,3.91790561071948,3.98595856177416,3.8498526596648,3.88874006026748,98026.6086424353,0.0,1.0
2007-07-18,3.95,4.08,3.88,4.08,50800,3.84013080951413,3.96651486147283,3.77207785845945,3.96651486147283,52253.4283214661,0.0,1.0
2007-07-19,4.0,4.05,3.93,3.93,74500,3.88874006026748,3.93734931102082,3.8206871092128,3.8206871092128,76631.5041328586,0.0,1.0
2007-07-20,3.94,4.0,3.85,3.95,32300,3.83040895936346,3.88874006026748,3.74291230800745,3.84013080951413,33224.1286374676,0.0,1.0
2007-07-23,4.06,4.23,3.9318,4.0,109400,3.94707116117149,4.11234261373286,3.82243704223992,3.88874006026748,112530.020834023,0.0,1.0
2007-07-24,4.0,4.09,3.9,4.03,127600,3.88874006026748,3.97623671162349,3.79152155876079,3.91790561071948,131250.737279903,0.0,1.0
2007-07-25,3.98,4.03,3.85,3.98,105800,3.86929635996614,3.91790561071948,3.74291230800745,3.86929635996614,108827.021976597,0.0,1.0
2007-07-26,3.9,4.01,3.75,3.94,108300,3.79152155876079,3.89846191041814,3.64569380650076,3.83040895936346,111398.548960921,0.0,1.0
2007-07-27,4.1,4.19,3.85,3.86,44900,3.98595856177416,4.07345521313018,3.74291230800745,3.75263415815811,46184.6246384611,0.0,1.0
2007-07-30,3.98,4.14,3.8001,4.14,63600,3.86929635996614,4.02484596237684,3.69440027575561,4.02484596237684,65419.6464812055,0.0,1.0
2007-07-31,4.0,4.5,3.95,3.96,39400,3.88874006026748,4.37483256780091,3.84013080951413,3.8498526596648,40527.265272948,0.0,1.0
2007-08-01,3.8,4.1,3.7,4.1,91800,3.6943030572541,3.98595856177416,3.59708455574742,3.98595856177416,94426.4708643816,0.0,1.0
2007-08-02,3.6,3.83,3.6,3.8,139600,3.49986605424073,3.72346860770611,3.49986605424073,3.6943030572541,143594.066804659,0.0,1.0
2007-08-03,3.5999,3.62,3.28,3.62,172500,3.49976883573922,3.51930975454207,3.18876684941933,3.51930975454207,177435.361918364,0.0,1.0
2007-08-06,3.43,3.52,3.39,3.51,62800,3.33459460167936,3.42209125303538,3.29570720107669,3.41236940288471,64596.7578462218,0.0,1.0
2007-08-07,3.49,3.55,3.41,3.43,60000,3.39292570258337,3.45125680348738,3.31515090137802,3.33459460167936,61716.6476237788,0.0,1.0
2007-08-08,4.01,4.05,3.5,3.5,146700,3.89846191041814,3.93734931102082,3.40264755273404,3.40264755273404,150897.203440139,0.0,1.0
2007-08-09,3.91,3.91,3.36,3.86,236000,3.80124340891146,3.80124340891146,3.26654165062468,3.75263415815811,242752.147320196,0.0,1.0
2007-08-10,3.68,3.88,3.64,3.86,120800,3.57764085544608,3.77207785845945,3.5387534548434,3.75263415815811,124256.183882541,0.0,1.0
2007-08-13,3.45,3.65,3.4,3.65,73600,3.3540383019807,3.54847530499407,3.30542905122735,3.54847530499407,75705.7544185019,0.0,1.0
2007-08-14,3.39,3.49,3.25,3.49,66600,3.29570720107669,3.39292570258337,3.15960129896732,3.39292570258337,68505.4788623943,0.0,1.0
2007-08-15,3.29,3.42,3.2769,3.42,38400,3.19848869957,3.32487275152869,3.18575307587262,3.32487275152869,39498.6544792184,0.0,1.0
2007-08-16,3.25,3.3924,3.23,3.25,76000,3.15960129896732,3.29804044511285,3.14015759866599,3.15960129896732,78174.4203234532,0.0,1.0
2007-08-17,3.35,3.4,3.3,3.3,81200,3.25681980047401,3.30542905122735,3.20821054972067,3.20821054972067,83523.1964508473,0.0,1.0
2007-08-20,3.33,3.4,3.31,3.32,31200,3.23737610017267,3.30542905122735,3.21793239987134,3.227654250022,32092.656764365,0.0,1.0
2007-08-21,3.33,3.37,3.29,3.29,21300,3.23737610017267,3.27626350077535,3.19848869957,3.19848869957,21909.4099064415,0.0,1.0
2007-08-22,3.25,3.39,3.25,3.34,28000,3.15960129896732,3.29570720107669,3.15960129896732,3.24709795032334,28801.1022244301,0.0,1.0
2007-08-23,3.26,3.31,3.24,3.29,67100,3.16932314911799,3.21793239987134,3.14987944881666,3.19848869957,69019.7842592593,0.0,1.0
2007-08-24,3.1,3.29,3.09,3.24,75400,3.01377354670729,3.19848869957,3.00405169655662,3.14987944881666,77557.2538472154,0.0,1.0
2007-08-27,2.97,3.1,2.95,3.07,81700,2.8873894947486,3.01377354670729,2.86794579444726,2.98460799625529,84037.5018477121,0.0,1.0
2007-08-28,2.96,3.01,2.92,2.98,33900,2.87766764459793,2.92627689535128,2.83878024399526,2.89711134489927,34869.905907435,0.0,1.0
2007-08-29,2.98,3.01,2.98,2.98,28400,2.89711134489927,2.92627689535128,2.89711134489927,2.89711134489927,29212.5465419219,0.0,1.0
2007-08-30,3.09,3.14,2.96,2.97,31300,3.00405169655662,3.05266094730997,2.87766764459793,2.8873894947486,32195.517843738,0.0,1.0
2007-08-31,3.11,3.2,3.11,3.16,41200,3.02349539685796,3.11099204821398,3.02349539685796,3.07210464761131,42378.7647016615,0.0,1.0
2007-09-04,3.39,3.39,3.1,3.1,35300,3.29570720107669,3.29570720107669,3.01377354670729,3.01377354670729,36309.9610186565,0.0,1.0
2007-09-05,3.42,3.454,3.4,3.44,33300,3.32487275152869,3.35792704204097,3.30542905122735,3.34431645183003,34252.7394311972,0.0,1.0
2007-09-06,3.52,3.55,3.45,3.45,16900,3.42209125303538,3.45125680348738,3.3540383019807,3.3540383019807,17383.522414031,0.0,1.0
2007-09-07,3.27,3.48,3.26,3.48,26800,3.17904499926866,3.3832038524327,3.16932314911799,3.3832038524327,27566.7692719545,0.0,1.0
2007-09-10,3.16,3.33,3.15,3.29,24500,3.07210464761131,3.23737610017267,3.06238279746064,3.19848869957,25200.9644463763,0.0,1.0
2007-09-11,3.27,3.27,3.15,3.21,48800,3.17904499926866,3.17904499926866,3.06238279746064,3.12071389836465,50196.2067340068,0.0,1.0
2007-09-12,3.42,3.42,3.3,3.3,16800,3.32487275152869,3.32487275152869,3.20821054972067,3.20821054972067,17280.6613346581,0.0,1.0
2007-09-13,3.34,3.47,3.34,3.44,22200,3.24709795032334,3.37348200228204,3.24709795032334,3.34431645183003,22835.1596207982,0.0,1.0
2007-09-14,3.47,3.47,3.25,3.3,14600,3.37348200228204,3.37348200228204,3.15960129896732,3.20821054972067,15017.7175884528,0.0,1.0
2007-09-17,3.41,3.46,3.36,3.46,10200,3.31515090137802,3.36376015213137,3.26654165062468,3.36376015213137,10491.8300960424,0.0,1.0
2007-09-18,3.47,3.48,3.25,3.4,31600,3.37348200228204,3.3832038524327,3.15960129896732,3.30542905122735,32504.1010818568,0.0,1.0
2007-09-19,3.79,3.8,3.49,3.5,239900,3.68458120710343,3.6943030572541,3.39292570258337,3.40264755273404,246763.729415742,0.0,1.0
2007-09-20,3.78,3.78,3.6,3.74,34100,3.67485935695276,3.67485935695276,3.49986605424073,3.63597195635009,35075.628066181,0.0,1.0
2007-09-21,3.7801,3.7801,3.7,3.7001,61100,3.67495657545427,3.67495657545427,3.59708455574742,3.59718177424892,62848.1194968814,0.0,1.0
2007-09-24,3.84,3.84,3.69,3.77,50200,3.73319045785678,3.73319045785678,3.58736270559675,3.6651375068021,51636.2618452282,0.0,1.0
2007-09-25,3.89,3.9,3.8,3.85,51400,3.78179970861012,3.79152155876079,3.6943030572541,3.74291230800745,52870.5947977038,0.0,1.0
2007-09-26,3.95,4.06,3.88,3.9,173300,3.84013080951413,3.94707116117149,3.77207785845945,3.79152155876079,178258.250553348,0.0,1.0
2007-09-27,3.93,3.99,3.9,3.99,35300,3.8206871092128,3.87901821011681,3.79152155876079,3.87901821011681,36309.9610186565,0.0,1.0
2007-09-28,3.8,3.96,3.8,3.9,28700,3.6943030572541,3.8498526596648,3.6943030572541,3.79152155876079,29521.1297800409,0.0,1.0
2007-10-01,3.81,3.84,3.74,3.78,54800,3.70402490740477,3.73319045785678,3.63597195635009,3.67485935695276,56367.8714963846,0.0,1.0
2007-10-02,3.94,3.968,3.83,3.84,73200,3.83040895936346,3.85763013978534,3.72346860770611,3.73319045785678,75294.3101010102,0.0,1.0
2007-10-03,3.88,4.03,3.85,4.0,72200,3.77207785845945,3.91790561071948,3.74291230800745,3.88874006026748,74265.6993072805,0.0,1.0
2007-10-04,3.84,3.95,3.75,3.93,62700,3.73319045785678,3.84013080951413,3.64569380650076,3.8206871092128,64493.8967668488,0.0,1.0
2007-10-05,3.71,3.86,3.693,3.84,50000,3.60680640589808,3.75263415815811,3.59027926064195,3.73319045785678,51430.5396864824,0.0,1.0
2007-10-08,3.56,3.69,3.53,3.68,32100,3.46097865363805,3.58736270559675,3.43181310318605,3.57764085544608,33018.4064787217,0.0,1.0
2007-10-09,3.81,4.0,3.41,3.53,346100,3.70402490740477,3.88874006026748,3.31515090137802,3.43181310318605,356002.195709831,0.0,1.0
2007-10-10,3.97,4.19,3.63,3.77,472400,3.85957450981547,4.07345521313018,3.52903160469273,3.6651375068021,485915.738957885,0.0,1.0
2007-10-11,3.69,4.02,3.66,4.02,147900,3.58736270559675,3.90818376056881,3.55819715514474,3.90818376056881,152131.536392614,0.0,1.0
2007-10-12,3.82,3.85,3.66,3.67,46100,3.71374675755544,3.74291230800745,3.55819715514474,3.56791900529541,47418.9575909367,0.0,1.0
2007-10-15,3.64,3.9399,3.6,3.86,103200,3.5387534548434,3.83031174086196,3.49986605424073,3.75263415815811,106152.6339129,0.0,1.0
2007-10-16,3.61,3.66,3.53,3.66,32100,3.5095879043914,3.55819715514474,3.43181310318605,3.55819715514474,33018.4064787216,0.0,1.0
2007-10-17,3.61,3.67,3.5901,3.61,16600,3.5095879043914,3.56791900529541,3.49024142259157,3.5095879043914,17074.9391759121,0.0,1.0
2007-10-18,3.6,3.69,3.54,3.54,29200,3.49986605424073,3.58736270559675,3.44153495333672,3.44153495333672,30035.4351769057,0.0,1.0
2007-10-19,3.59,3.61,3.53,3.6,26500,3.49014420409006,3.5095879043914,3.43181310318605,3.49986605424073,27258.1860338356,0.0,1.0
2007-10-22,3.46,3.58,3.41,3.56,41500,3.36376015213137,3.48042235393939,3.31515090137802,3.46097865363805,42687.3479397803,0.0,1.0
2007-10-23,3.5,3.54,3.43,3.45,23400,3.40264755273404,3.44153495333672,3.33459460167936,3.3540383019807,24069.4925732737,0.0,1.0
2007-10-24,3.64,3.64,3.45,3.45,19500,3.5387534548434,3.5387534548434,3.3540383019807,3.3540383019807,20057.9104777281,0.0,1.0
2007-10-25,3.6,3.71,3.5601,3.63,28200,3.49986605424073,3.60680640589808,3.46107587213956,3.52903160469273,29006.824383176,0.0,1.0
2007-10-26,3.56,3.65,3.54,3.65,37600,3.46097865363805,3.54847530499407,3.44153495333672,3.54847530499407,38675.7658442347,0.0,1.0
2007-10-29,3.45,3.6,3.45,3.6,21500,3.3540383019807,3.49986605424073,3.3540383019807,3.49986605424073,22115.1320651874,0.0,1.0
2007-10-30,3.28,3.49,3.28,3.46,32100,3.18876684941933,3.39292570258337,3.18876684941933,3.36376015213137,33018.4064787216,0.0,1.0
2007-10-31,3.26,3.48,3.25,3.38,33800,3.16932314911799,3.3832038524327,3.15960129896732,3.28598535092602,34767.0448280621,0.0,1.0
2007-11-01,3.31,3.48,3.25,3.26,31500,3.21793239987134,3.3832038524327,3.15960129896732,3.16932314911799,32401.2400024838,0.0,1.0
2007-11-02,3.05,3.32,2.9701,3.32,103400,2.96516429595395,3.227654250022,2.88748671325011,3.227654250022,106358.356071645,0.0,1.0
2007-11-05,3.03,3.15,3.0,3.0,38300,2.94572059565261,3.06238279746064,2.91655504520061,2.91655504520061,39395.7933998455,0.0,1.0
2007-11-06,3.0401,3.12,3.01,3.01,43200,2.95553966430479,3.03321724700863,2.92627689535128,2.92627689535128,44435.9862891207,0.0,1.0
2007-11-07,3.0,3.25,3.0,3.02,64800,2.91655504520061,3.15960129896732,2.91655504520061,2.93599874550194,66653.979433681,0.0,1.0
2007-11-08,2.97,3.09,2.95,3.09,30900,2.8873894947486,3.00405169655662,2.86794579444726,3.00405169655662,31784.0735262461,0.0,1.0
2007-11-09,3.049,3.07,3.01,3.01,18100,2.96419211093888,2.98460799625529,2.92627689535128,2.92627689535128,18617.8553665066,0.0,1.0
2007-11-12,3.07,3.098,3.0,3.05,20300,2.98460799625529,3.01182917667716,2.91655504520061,2.96516429595395,20880.7991127118,0.0,1.0
2007-11-13,3.1,3.2,3.05,3.05,15400,3.01377354670729,3.11099204821398,2.96516429595395,2.96516429595395,15840.6062234366,0.0,1.0
2007-11-14,3.24,3.35,3.09,3.09,28300,3.14987944881666,3.25681980047401,3.00405169655662,3.00405169655662,29109.6854625489,0.0,1.0
2007-11-15,3.1,3.3,3.05,3.25,35000,3.01377354670729,3.20821054972067,2.96516429595395,3.15960129896732,36001.3777805377,0.0,1.0
2007-11-16,3.13,3.23,3.06,3.08,20400,3.0429390971593,3.14015759866599,2.97488614610462,2.99432984640596,20983.6601920848,0.0,1.0
2007-11-19,2.95,3.2,2.95,3.15,66100,2.86794579444726,3.11099204821398,2.86794579444726,3.06238279746064,67991.1734655297,0.0,1.0
2007-11-20,2.97,3.14,2.9,3.02,43700,2.8873894947486,3.05266094730997,2.81933654369392,2.93599874550194,44950.2916859856,0.0,1.0
2007-11-21,3.02,3.1,2.97,2.97,18900,2.93599874550194,3.01377354670729,2.8873894947486,2.8873894947486,19440.7440014903,0.0,1.0
2007-11-23,3.1076,3.14,3.01,3.01,3500,3.0211621528218,3.05266094730997,2.92627689535128,2.92627689535128,3600.13777805376,0.0,1.0
2007-11-26,3.08,3.13,3.0042,3.06,11900,2.99432984640596,3.0429390971593,2.92063822226389,2.97488614610462,12240.4684453828,0.0,1.0
2007-11-27,2.81,3.04,2.68,3.01,39500,2.7318398923379,2.95544244580328,2.60545584037921,2.92627689535128,40630.126352321,0.0,1.0
2007-11-28,2.85,2.91,2.82,2.86,35300,2.77072729294058,2.82905839384459,2.74156174248857,2.78044914309125,36309.9610186565,0.0,1.0
2007-11-29,2.77,2.87,2.75,2.86,57500,2.69295249173523,2.79017099324191,2.67350879143389,2.78044914309125,59145.1206394546,0.0,1.0
2007-11-30,2.91,3.1301,2.61,2.7501,81800,2.82905839384459,3.04303631566081,2.53740288932453,2.6736060099354,84140.362927085,0.0,1.0
2007-12-03,2.7,2.89,2.7,2.88,44100,2.62489954068055,2.80961469354325,2.62489954068055,2.79989284339258,45361.7360034773,0.0,1.0
2007-12-04,2.5976,2.77,2.59,2.73,19800,2.5253477951377,2.69295249173523,2.51795918902319,2.65406509113255,20366.493715847,0.0,1.0
2007-12-05,2.45,2.6099,2.43,2.56,139900,2.38185328691383,2.53730567082302,2.36240958661249,2.48879363857118,143902.650042777,0.0,1.0
2007-12-06,2.47,2.6499,2.47,2.52,113800,2.40129698721517,2.5761930714257,2.40129698721517,2.44990623796851,117055.908326434,0.0,1.0
2007-12-07,2.2,2.34,1.89,2.13,974000,2.13880703314711,2.27491293525647,1.83742967847638,2.07075408209243,1001866.91309268,0.0,1.0
2007-12-10,2.16,2.2243,2.05,2.2,98000,2.09991963254444,2.16243112901324,1.99297928088708,2.13880703314711,100803.857785505,0.0,1.0
2007-12-11,2.15,2.28,2.06,2.14,120500,2.09019778239377,2.21658183435246,2.00270113103775,2.0804759322431,123947.600644422,0.0,1.0
2007-12-12,2.25,2.38,2.25,2.35,107200,2.18741628390046,2.31380033585915,2.18741628390046,2.28463478540714,110267.077087818,0.0,1.0
2007-12-13,2.15,2.334,2.06,2.32,57200,2.09019778239377,2.26907982516607,2.00270113103775,2.25546923495514,58836.5374013357,0.0,1.0
2007-12-14,2.1,2.34,2.01,2.1,53300,2.04158853164042,2.27491293525647,1.95409188028441,2.04158853164042,54824.9553057903,0.0,1.0
2007-12-17,2.0,2.04,1.71,2.04,185200,1.94437003013374,1.98325743073641,1.66243637576435,1.98325743073641,190498.71899873,0.0,1.0
2007-12-18,1.9901,2.05,1.9,2.0,73800,1.93474539848458,1.99297928088708,1.84715152862705,1.94437003013374,75911.4765772477,0.0,1.0
2007-12-19,2.15,2.16,1.96,2.05,115900,2.09019778239377,2.09991963254444,1.90548262953106,1.99297928088708,119215.990993266,0.0,1.0
2007-12-20,2.1701,2.26,2.03,2.15,56600,2.10973870119661,2.19713813405112,1.97353558058574,2.09019778239377,58219.370925098,0.0,1.0
2007-12-21,2.42,2.42,2.13,2.13,102400,2.35268773646182,2.35268773646182,2.07075408209243,2.07075408209243,105329.745277916,0.0,1.0
2007-12-24,2.4501,2.47,2.25,2.42,47100,2.38195050541534,2.40129698721517,2.18741628390046,2.35268773646182,48447.5683846662,0.0,1.0
2007-12-26,2.26,2.47,2.21,2.45,156300,2.19713813405112,2.40129698721517,2.14852888329778,2.38185328691383,160771.867059944,0.0,1.0
2007-12-27,2.03,2.28,2.03,2.2,123300,1.97353558058574,2.21658183435246,1.97353558058574,2.13880703314711,126827.710866866,0.0,1.0
2007-12-28,1.9,2.15,1.9,2.08,209400,1.84715152862705,2.09019778239377,1.84715152862705,2.02214483133909,215391.100206988,0.0,1.0
2007-12-31,2.53,2.53,1.73,1.86,556600,2.45962808811918,2.45962808811918,1.68188007606568,1.80826412802438,572524.767789921,0.0,1.0
2008-01-02,2.25,2.45,2.09,2.45,129600,2.18741628390046,2.38185328691383,2.03186668148976,2.38185328691383,133307.958867362,0.0,1.0
2008-01-03,2.01,2.25,1.91,2.21,75000,1.95409188028441,2.18741628390046,1.85687337877772,2.14852888329778,77145.8095297233,0.0,1.0
2008-01-04,1.9001,2.01,1.9,2.01,49200,1.84724874712856,1.95409188028441,1.84715152862705,1.95409188028441,50607.6510514985,0.0,1.0
2008-01-07,1.9,1.97,1.7899,1.95,76200,1.84715152862705,1.91520447968173,1.74011395846819,1.89576077938039,78380.1424821991,0.0,1.0
2008-01-08,1.63,1.86,1.6,1.85,278400,1.584661574559,1.80826412802438,1.55549602410699,1.79854227787371,286365.244974333,0.0,1.0
2008-01-09,1.76,1.94,1.63,1.63,127000,1.71104562651769,1.88603892922973,1.584661574559,1.584661574559,130633.570803665,0.0,1.0
2008-01-10,1.6,1.92,1.58,1.72,335400,1.55549602410699,1.86659522892839,1.53605232380565,1.67215822591501,344996.060216923,0.0,1.0
2008-01-11,1.72,1.77,1.57,1.6,115400,1.67215822591501,1.72076747666836,1.52633047365498,1.55549602410699,118701.685596401,0.0,1.0
2008-01-14,2.1,2.15,1.7,1.7,274200,2.04158853164042,2.09019778239377,1.65271452561368,1.65271452561368,282045.07964067,0.0,1.0
2008-01-15,1.85,2.04,1.85,2.04,92500,1.79854227787371,1.98325743073641,1.79854227787371,1.98325743073641,95146.4984199921,0.0,1.0
2008-01-16,2.3199,2.32,1.87,1.87,214200,2.25537201645363,2.25546923495514,1.81798597817505,1.81798597817505,220328.43201689,0.0,1.0
2008-01-17,2.03,2.52,2.02,2.39,215400,1.97353558058574,2.44990623796851,1.96381373043508,2.32352218600982,221562.764969366,0.0,1.0
2008-01-18,2.07,2.16,2.03,2.05,78100,2.01242298118842,2.09991963254444,1.97353558058574,1.99297928088708,80334.5029902853,0.0,1.0
2008-01-22,1.8901,2.06,1.86,1.95,113900,1.83752689697789,2.00270113103775,1.80826412802438,1.89576077938039,117158.769405807,0.0,1.0
2008-01-23,2.03,2.3,1.78,1.95,127100,1.97353558058574,2.2360255346538,1.73048932681903,1.89576077938039,130736.431883038,0.0,1.0
2008-01-24,2.03,2.11,1.93,2.0,43000,1.97353558058574,2.05131038179109,1.87631707907906,1.94437003013374,44230.2641303749,0.0,1.0
2008-01-25,1.97,2.1,1.97,2.02,23800,1.91520447968173,2.04158853164042,1.91520447968173,1.96381373043508,24480.9368907656,0.0,1.0
2008-01-28,2.24,2.29,1.97,2.02,165700,2.17769443374979,2.22630368450313,1.91520447968173,1.96381373043508,170440.808521002,0.0,1.0
2008-01-29,2.16,2.25,2.09,2.24,26400,2.09991963254444,2.18741628390046,2.03186668148976,2.17769443374979,27155.3249544626,0.0,1.0
2008-01-30,2.0,2.1684,1.79,2.16,117500,1.94437003013374,2.108085986671,1.7402111769697,2.09991963254444,120861.768263233,0.0,1.0
2008-01-31,2.1,2.16,1.97,2.02,17900,2.04158853164042,2.09991963254444,1.91520447968173,1.96381373043508,18412.1332077607,0.0,1.0
2008-02-01,2.14,2.2,2.09,2.2,45000,2.0804759322431,2.13880703314711,2.03186668148976,2.13880703314711,46287.4857178341,0.0,1.0
2008-02-04,2.03,2.15,2.015,2.15,44300,1.97353558058574,2.09019778239377,1.95895280535974,2.09019778239377,45567.4581622234,0.0,1.0
2008-02-05,2.0,2.19,2.0,2.0,41000,1.94437003013374,2.12908518299644,1.94437003013374,1.94437003013374,42173.0425429154,0.0,1.0
2008-02-06,1.96,2.03,1.87,1.87,28700,1.90548262953106,1.97353558058574,1.81798597817505,1.81798597817505,29521.1297800409,0.0,1.0
2008-02-07,1.91,1.97,1.89,1.91,49900,1.85687337877772,1.91520447968173,1.83742967847638,1.85687337877772,51327.6786071093,0.0,1.0
2008-02-08,1.92,1.96,1.86,1.88,61300,1.86659522892839,1.90548262953106,1.80826412802438,1.82770782832571,63053.8416556272,0.0,1.0
2008-02-11,1.96,2.03,1.9,1.9,32700,1.90548262953106,1.97353558058574,1.84715152862705,1.84715152862705,33635.5729549595,0.0,1.0
2008-02-12,1.86,2.0799,1.85,1.87,76200,1.80826412802438,2.02204761283758,1.79854227787371,1.81798597817505,78380.1424821989,0.0,1.0
2008-02-13,1.94,1.97,1.84,1.84,50100,1.88603892922973,1.91520447968173,1.78882042772304,1.78882042772304,51533.4007658552,0.0,1.0
2008-02-14,1.9106,1.96,1.91,1.96,13900,1.85745668978676,1.90548262953106,1.85687337877772,1.90548262953106,14297.6900328421,0.0,1.0
2008-02-15,1.88,1.91,1.86,1.91,93700,1.82770782832571,1.85687337877772,1.80826412802438,1.85687337877772,96380.831372468,0.0,1.0
2008-02-19,2.06,2.09,1.88,1.94,76700,2.00270113103775,2.03186668148976,1.82770782832571,1.88603892922973,78894.4478790639,0.0,1.0
2008-02-20,2.1,2.19,2.03,2.15,119100,2.04158853164042,2.12908518299644,1.97353558058574,2.09019778239377,122507.545533201,0.0,1.0
2008-02-21,2.06,2.15,2.03,2.12,125600,2.00270113103775,2.09019778239377,1.97353558058574,2.06103223194176,129193.515692444,0.0,1.0
2008-02-22,2.15,2.15,2.08,2.08,28400,2.09019778239377,2.09019778239377,2.02214483133909,2.02214483133909,29212.5465419219,0.0,1.0
2008-02-25,2.1,2.14,2.05,2.14,68600,2.04158853164042,2.0804759322431,1.99297928088708,2.0804759322431,70562.7004498539,0.0,1.0
2008-02-26,2.18,2.2001,2.1,2.12,190100,2.11936333284577,2.13890425164862,2.04158853164042,2.06103223194176,195538.911888006,0.0,1.0
2008-02-27,2.22,2.37,2.14,2.14,56900,2.15825073344845,2.30407848570848,2.0804759322431,2.0804759322431,58527.9541632168,0.0,1.0
2008-02-28,2.21,2.26,2.2,2.25,50100,2.14852888329778,2.19713813405112,2.13880703314711,2.18741628390046,51533.4007658553,0.0,1.0
2008-02-29,2.08,2.26,2.08,2.26,54000,2.02214483133909,2.19713813405112,2.02214483133909,2.19713813405112,55544.9828614008,0.0,1.0
2008-03-03,2.23,2.31,2.12,2.13,41500,2.16797258359912,2.24574738480447,2.06103223194176,2.07075408209243,42687.3479397803,0.0,1.0
2008-03-04,2.22,2.24,2.2,2.2,16800,2.15825073344845,2.17769443374979,2.13880703314711,2.13880703314711,17280.661334658,0.0,1.0
2008-03-05,2.27,2.31,2.24,2.25,20800,2.20685998420179,2.24574738480447,2.17769443374979,2.18741628390046,21395.1045095767,0.0,1.0
2008-03-06,2.24,2.27,2.24,2.24,15500,2.17769443374979,2.20685998420179,2.17769443374979,2.17769443374979,15943.4673028095,0.0,1.0
2008-03-07,2.15,2.2201,2.09,2.2,100600,2.09019778239377,2.15834795194996,2.03186668148976,2.13880703314711,103478.245849202,0.0,1.0
2008-03-10,2.13,2.1999,2.11,2.1412,11200,2.07075408209243,2.13870981464561,2.05131038179109,2.08164255426118,11520.440889772,0.0,1.0
2008-03-11,2.2,2.22,2.13,2.13,22500,2.13880703314711,2.15825073344845,2.07075408209243,2.07075408209243,23143.7428589171,0.0,1.0
2008-03-12,2.17,2.22,2.15,2.18,30500,2.10964148269511,2.15825073344845,2.09019778239377,2.11936333284577,31372.6292087541,0.0,1.0
2008-03-13,2.15,2.18,2.13,2.13,26800,2.09019778239377,2.11936333284577,2.07075408209243,2.07075408209243,27566.7692719545,0.0,1.0
2008-03-14,2.19,2.22,2.1701,2.22,21900,2.12908518299644,2.15825073344845,2.10973870119661,2.15825073344845,22526.5763826793,0.0,1.0
2008-03-17,2.22,2.22,2.03,2.18,37200,2.15825073344845,2.15825073344845,1.97353558058574,2.11936333284577,38264.3215267428,0.0,1.0
2008-03-18,2.1999,2.22,2.16,2.22,27100,2.13870981464561,2.15825073344845,2.09991963254444,2.15825073344845,27875.3525100733,0.0,1.0
2008-03-19,2.2,2.23,2.18,2.18,22600,2.13880703314711,2.16797258359912,2.11936333284577,2.11936333284577,23246.60393829,0.0,1.0
2008-03-20,2.25,2.25,2.18,2.19,20900,2.18741628390046,2.18741628390046,2.11936333284577,2.12908518299644,21497.9655889496,0.0,1.0
2008-03-24,2.25,2.25,2.18,2.18,59800,2.18741628390046,2.18741628390046,2.11936333284577,2.11936333284577,61510.9254650327,0.0,1.0
2008-03-25,2.38,2.38,2.2299,2.3,38600,2.31380033585915,2.31380033585915,2.16787536509761,2.2360255346538,39704.3766379643,0.0,1.0
2008-03-26,2.27,2.35,2.23,2.34,39900,2.20685998420179,2.28463478540714,2.16797258359912,2.27491293525647,41041.5706698129,0.0,1.0
2008-03-27,2.27,2.35,2.25,2.269,74500,2.20685998420179,2.28463478540714,2.18741628390046,2.20588779918673,76631.5041328587,0.0,1.0
2008-03-28,2.3,2.34,2.26,2.26,17700,2.2360255346538,2.27491293525647,2.19713813405112,2.19713813405112,18206.4110490147,0.0,1.0
2008-03-31,2.2085,2.32,2.14,2.29,64700,2.14707060577518,2.25546923495514,2.0804759322431,2.22630368450313,66551.1183543081,0.0,1.0
2008-04-01,2.29,2.34,2.18,2.18,31700,2.22630368450313,2.27491293525647,2.11936333284577,2.11936333284577,32606.9621612298,0.0,1.0
2008-04-02,2.35,2.35,2.28,2.3,25800,2.28463478540714,2.28463478540714,2.21658183435246,2.2360255346538,26538.1584782249,0.0,1.0
2008-04-03,2.33,2.34,2.29,2.34,38100,2.2651910851058,2.27491293525647,2.22630368450313,2.27491293525647,39190.0712410996,0.0,1.0
2008-04-04,2.22,2.35,2.19,2.35,33600,2.15825073344845,2.28463478540714,2.12908518299644,2.28463478540714,34561.3226693161,0.0,1.0
2008-04-07,2.28,2.34,2.22,2.27,17900,2.21658183435246,2.27491293525647,2.15825073344845,2.20685998420179,18412.1332077607,0.0,1.0
2008-04-08,2.27,2.32,2.25,2.32,35600,2.20685998420179,2.25546923495514,2.18741628390046,2.25546923495514,36618.5442567754,0.0,1.0
2008-04-09,2.28,2.32,2.17,2.2,68700,2.21658183435246,2.25546923495514,2.10964148269511,2.13880703314711,70665.5615292267,0.0,1.0
2008-04-10,2.24,2.28,2.22,2.28,23100,2.17769443374979,2.21658183435246,2.15825073344845,2.21658183435246,23760.9093351548,0.0,1.0
2008-04-11,2.22,2.24,2.15,2.17,26700,2.15825073344845,2.17769443374979,2.09019778239377,2.10964148269511,27463.9081925815,0.0,1.0
2008-04-14,2.16,2.19,2.15,2.19,13800,2.09991963254444,2.12908518299644,2.09019778239377,2.12908518299644,14194.8289534691,0.0,1.0
2008-04-15,2.15,2.19,2.14,2.14,13600,2.09019778239377,2.12908518299644,2.0804759322431,2.0804759322431,13989.1067947232,0.0,1.0
2008-04-16,2.04,2.17,2.0,2.16,45400,1.98325743073641,2.10964148269511,1.94437003013374,2.09991963254444,46698.930035326,0.0,1.0
2008-04-17,2.01,2.14,2.0,2.04,47400,1.95409188028441,2.0804759322431,1.94437003013374,1.98325743073641,48756.1516227851,0.0,1.0
2008-04-18,2.04,2.07,2.0,2.0,9000,1.98325743073641,2.01242298118842,1.94437003013374,1.94437003013374,9257.49714356683,0.0,1.0
2008-04-21,2.01,2.0699,2.01,2.04,32400,1.95409188028441,2.01232576268691,1.95409188028441,1.98325743073641,33326.9897168405,0.0,1.0
2008-04-22,1.88,2.01,1.86,1.99,49500,1.82770782832571,1.95409188028441,1.80826412802438,1.93464817998307,50916.2342896176,0.0,1.0
2008-04-23,1.86,1.88,1.83,1.87,135500,1.80826412802438,1.82770782832571,1.77909857757237,1.81798597817505,139376.762550367,0.0,1.0
2008-04-24,2.08,2.09,1.85,1.85,61400,2.02214483133909,2.03186668148976,1.79854227787371,1.79854227787371,63156.7027350002,0.0,1.0
2008-04-25,2.12,2.12,2.0704,2.1,137300,2.06103223194176,2.06103223194176,2.01281185519445,2.04158853164042,141228.261979081,0.0,1.0
2008-04-28,2.1,2.2,2.1,2.2,48200,2.04158853164042,2.13880703314711,2.04158853164042,2.13880703314711,49579.0402577691,0.0,1.0
2008-04-29,2.11,2.15,2.1,2.15,11000,2.05131038179109,2.09019778239377,2.04158853164042,2.09019778239377,11314.7187310261,0.0,1.0
2008-04-30,2.18,2.18,2.1,2.11,11300,2.11936333284577,2.11936333284577,2.04158853164042,2.05131038179109,11623.301969145,0.0,1.0
2008-05-01,2.1,2.18,2.1,2.15,14500,2.04158853164042,2.11936333284577,2.04158853164042,2.09019778239377,14914.8565090799,0.0,1.0
2008-05-02,2.11,2.15,2.1,2.11,6300,2.05131038179109,2.09019778239377,2.04158853164042,2.05131038179109,6480.24800049678,0.0,1.0
2008-05-05,2.03,2.14,1.96,2.1,35200,1.97353558058574,2.0804759322431,1.90548262953106,2.04158853164042,36207.0999392836,0.0,1.0
2008-05-06,2.09,2.09,2.04,2.04,5000,2.03186668148976,2.03186668148976,1.98325743073641,1.98325743073641,5143.05396864822,0.0,1.0
2008-05-07,1.89,2.02,1.85,2.02,72000,1.83742967847638,1.96381373043508,1.79854227787371,1.96381373043508,74059.9771485346,0.0,1.0
2008-05-08,1.881,2.0,1.88,1.93,30100,1.82868001334078,1.94437003013374,1.82770782832571,1.87631707907906,30961.1848912624,0.0,1.0
2008-05-09,1.93,1.97,1.89,1.9,14400,1.87631707907906,1.91520447968173,1.83742967847638,1.84715152862705,14811.9954297069,0.0,1.0
2008-05-12,1.94,2.01,1.89,2.0,45300,1.88603892922973,1.95409188028441,1.83742967847638,1.94437003013374,46596.0689559529,0.0,1.0
2008-05-13,1.89,1.94,1.87,1.91,34500,1.83742967847638,1.88603892922973,1.81798597817505,1.85687337877772,35487.0723836728,0.0,1.0
2008-05-14,1.95,2.06,1.92,1.92,22500,1.89576077938039,2.00270113103775,1.86659522892839,1.86659522892839,23143.7428589171,0.0,1.0
2008-05-15,2.01,2.03,1.87,1.96,29200,1.95409188028441,1.97353558058574,1.81798597817505,1.90548262953106,30035.4351769056,0.0,1.0
2008-05-16,1.92,1.98,1.92,1.98,15100,1.86659522892839,1.9249263298324,1.86659522892839,1.9249263298324,15532.0229853176,0.0,1.0
2008-05-19,1.91,1.93,1.88,1.92,44600,1.85687337877772,1.87631707907906,1.82770782832571,1.86659522892839,45876.0414003422,0.0,1.0
2008-05-20,1.87,1.92,1.87,1.9,13400,1.81798597817505,1.86659522892839,1.81798597817505,1.84715152862705,13783.3846359772,0.0,1.0
2008-05-21,1.79,1.91,1.79,1.87,27400,1.7402111769697,1.85687337877772,1.7402111769697,1.81798597817505,28183.9357481922,0.0,1.0
2008-05-22,1.92,1.98,1.82,1.83,43800,1.86659522892839,1.9249263298324,1.7693767274217,1.77909857757237,45053.1527653585,0.0,1.0
2008-05-23,1.85,1.95,1.83,1.9,28400,1.79854227787371,1.89576077938039,1.77909857757237,1.84715152862705,29212.5465419219,0.0,1.0
2008-05-27,1.94,1.97,1.83,1.83,16000,1.88603892922973,1.91520447968173,1.77909857757237,1.77909857757237,16457.7726996743,0.0,1.0
2008-05-28,1.8,1.94,1.78,1.91,45600,1.74993302712036,1.88603892922973,1.73048932681903,1.85687337877772,46904.652194072,0.0,1.0
2008-05-29,1.73,1.84,1.71,1.82,26600,1.68188007606568,1.78882042772304,1.66243637576435,1.7693767274217,27361.0471132086,0.0,1.0
2008-05-30,1.76,1.8,1.75,1.79,28000,1.71104562651769,1.74993302712036,1.70132377636702,1.7402111769697,28801.1022244301,0.0,1.0
2008-06-02,1.67,1.8,1.66,1.8,43200,1.62354897516167,1.74993302712036,1.613827125011,1.74993302712036,44435.9862891207,0.0,1.0
2008-06-03,1.73,1.73,1.7,1.7,21900,1.68188007606568,1.68188007606568,1.65271452561368,1.65271452561368,22526.5763826793,0.0,1.0
2008-06-04,1.6899,1.76,1.65,1.75,32900,1.6428954569615,1.71104562651769,1.60410527486033,1.70132377636702,33841.2951137054,0.0,1.0
2008-06-05,1.7,1.78,1.63,1.72,36500,1.65271452561368,1.73048932681903,1.584661574559,1.67215822591501,37544.293971132,0.0,1.0
2008-06-06,1.66,1.75,1.65,1.66,61300,1.613827125011,1.70132377636702,1.60410527486033,1.613827125011,63053.8416556274,0.0,1.0
2008-06-09,1.65,1.7,1.65,1.7,6900,1.60410527486033,1.65271452561368,1.60410527486033,1.65271452561368,7097.41447673457,0.0,1.0
2008-06-10,1.81,1.81,1.6,1.64,93600,1.75965487727103,1.75965487727103,1.55549602410699,1.59438342470967,96277.970293095,0.0,1.0
2008-06-11,1.77,1.82,1.63,1.82,32500,1.72076747666836,1.7693767274217,1.584661574559,1.7693767274217,33429.8507962135,0.0,1.0
2008-06-12,1.76,1.81,1.6501,1.81,18900,1.71104562651769,1.75965487727103,1.60420249336184,1.75965487727103,19440.7440014903,0.0,1.0
2008-06-13,1.73,1.81,1.6,1.8,67400,1.68188007606568,1.75965487727103,1.55549602410699,1.74993302712036,69328.3674973783,0.0,1.0
2008-06-16,1.65,1.75,1.6,1.7,43400,1.60410527486033,1.70132377636702,1.55549602410699,1.65271452561368,44641.7084478667,0.0,1.0
2008-06-17,1.56,1.67,1.56,1.63,44100,1.51660862350432,1.62354897516167,1.51660862350432,1.584661574559,45361.7360034773,0.0,1.0
2008-06-18,1.64,1.64,1.55,1.61,19000,1.59438342470967,1.59438342470967,1.50688677335365,1.56521787425766,19543.6050808632,0.0,1.0
2008-06-19,1.67,1.68,1.634,1.66,11000,1.62354897516167,1.63327082531234,1.58855031461926,1.613827125011,11314.7187310261,0.0,1.0
2008-06-20,1.68,1.68,1.63,1.67,15500,1.63327082531234,1.63327082531234,1.584661574559,1.62354897516167,15943.4673028095,0.0,1.0
2008-06-23,1.58,1.7,1.57,1.7,45700,1.53605232380565,1.65271452561368,1.52633047365498,1.65271452561368,47007.5132734449,0.0,1.0
2008-06-24,1.58,1.64,1.58,1.63,26300,1.53605232380565,1.59438342470967,1.53605232380565,1.584661574559,27052.4638750897,0.0,1.0
2008-06-25,1.46,1.62,1.43,1.56,91100,1.41939012199763,1.57493972440833,1.39022457154562,1.51660862350432,93706.4433087707,0.0,1.0
2008-06-26,1.48,1.48,1.09,1.45,340800,1.43883382229897,1.43883382229897,1.05968166642289,1.40966827184696,350550.558503062,0.0,1.0
2008-06-27,1.69,1.7,1.32,1.46,44800,1.64299267546301,1.65271452561368,1.28328421988827,1.41939012199763,46081.7635590881,0.0,1.0
2008-06-30,1.85,1.9,1.53,1.6,122500,1.79854227787371,1.84715152862705,1.48744307305231,1.55549602410699,126004.822231881,0.0,1.0
2008-07-01,1.44,1.8,1.35,1.8,69400,1.39994642169629,1.74993302712036,1.31244977034027,1.74993302712036,71385.5890848375,0.0,1.0
2008-07-02,1.39,1.5,1.36,1.49,50800,1.35133717094295,1.4582775226003,1.32217162049094,1.44855567244963,52253.4283214659,0.0,1.0
2008-07-03,1.35,1.44,1.3,1.42,12300,1.31244977034027,1.39994642169629,1.26384051958693,1.38050272139495,12651.9127628747,0.0,1.0
2008-07-07,1.45,1.5332,1.23,1.39,31600,1.40966827184696,1.49055406510052,1.19578756853225,1.35133717094295,32504.1010818568,0.0,1.0
2008-07-08,1.4,1.5,1.4,1.42,9600,1.36105902109362,1.4582775226003,1.36105902109362,1.38050272139495,9874.66361980458,0.0,1.0
2008-07-09,1.44,1.53,1.38,1.53,50400,1.39994642169629,1.48744307305231,1.34161532079228,1.48744307305231,51841.9840039742,0.0,1.0
2008-07-10,1.25,1.54,1.22,1.47,125200,1.21523126883359,1.49716492320298,1.18606571838158,1.4291119721483,128782.071374951,0.0,1.0
2008-07-11,1.29,1.34,1.2601,1.29,11800,1.25411866943626,1.3027279201896,1.22505033748576,1.25411866943626,12137.6073660098,0.0,1.0
2008-07-14,1.22,1.27,1.22,1.27,10000,1.18606571838158,1.23467496913492,1.18606571838158,1.23467496913492,10286.1079372965,0.0,1.0
2008-07-15,1.19,1.25,1.19,1.22,15200,1.15690016792957,1.21523126883359,1.15690016792957,1.18606571838158,15634.8840646907,0.0,1.0
2008-07-16,1.17,1.21,1.17,1.17,7600,1.13745646762824,1.17634386823091,1.13745646762824,1.13745646762824,7817.44203234529,0.0,1.0
2008-07-17,1.31,1.31,1.1601,1.22,40900,1.2735623697376,1.2735623697376,1.12783183597907,1.18606571838158,42070.1814635425,0.0,1.0
2008-07-18,1.34,1.38,1.26,1.34,11300,1.3027279201896,1.34161532079228,1.22495311898425,1.3027279201896,11623.301969145,0.0,1.0
2008-07-21,1.46,1.47,1.37,1.37,29600,1.41939012199763,1.4291119721483,1.33189347064161,1.33189347064161,30446.8794943975,0.0,1.0
2008-07-22,1.57,1.58,1.45,1.45,24700,1.52633047365498,1.53605232380565,1.40966827184696,1.40966827184696,25406.6866051223,0.0,1.0
2008-07-23,1.57,1.58,1.53,1.56,11600,1.52633047365498,1.53605232380565,1.48744307305231,1.51660862350432,11931.8852072639,0.0,1.0
2008-07-24,1.55,1.57,1.5,1.53,14100,1.50688677335365,1.52633047365498,1.4582775226003,1.48744307305231,14503.412191588,0.0,1.0
2008-07-25,1.55,1.55,1.35,1.46,33200,1.50688677335365,1.50688677335365,1.31244977034027,1.41939012199763,34149.8783518242,0.0,1.0
2008-07-28,1.4,1.58,1.4,1.58,66700,1.36105902109362,1.53605232380565,1.36105902109362,1.53605232380565,68608.3399417672,0.0,1.0
2008-07-29,1.53,1.56,1.4,1.42,11200,1.48744307305231,1.51660862350432,1.36105902109362,1.38050272139495,11520.440889772,0.0,1.0
2008-07-30,1.58,1.59,1.4801,1.58,9800,1.53605232380565,1.54577417395632,1.43893104080047,1.53605232380565,10080.3857785506,0.0,1.0
2008-07-31,1.61,1.65,1.42,1.6,60100,1.56521787425766,1.60410527486033,1.38050272139495,1.55549602410699,61819.5087031517,0.0,1.0
2008-08-01,1.53,1.57,1.5,1.55,32100,1.48744307305231,1.52633047365498,1.4582775226003,1.50688677335365,33018.4064787216,0.0,1.0
2008-08-04,1.31,1.51,1.23,1.51,93000,1.2735623697376,1.46799937275097,1.19578756853225,1.46799937275097,95660.803816857,0.0,1.0
2008-08-05,1.37,1.5,1.36,1.5,25900,1.33189347064161,1.4582775226003,1.32217162049094,1.4582775226003,26641.0195575979,0.0,1.0
2008-08-06,1.3,1.38,1.18,1.34,140400,1.26384051958693,1.34161532079228,1.14717831777891,1.3027279201896,144416.955439642,0.0,1.0
2008-08-07,1.18,1.28,1.16,1.26,84800,1.14717831777891,1.24439681928559,1.12773461747757,1.22495311898425,87226.1953082736,0.0,1.0
2008-08-08,1.15,1.22,1.14,1.22,36000,1.1180127673269,1.18606571838158,1.10829091717623,1.18606571838158,37029.9885742672,0.0,1.0
2008-08-11,1.13,1.17,1.11,1.15,30800,1.09856906702556,1.13745646762824,1.07912536672422,1.1180127673269,31681.2124468732,0.0,1.0
2008-08-12,1.13,1.15,1.1,1.15,76000,1.09856906702556,1.1180127673269,1.06940351657356,1.1180127673269,78174.4203234532,0.0,1.0
2008-08-13,1.1,1.1263,1.1,1.1263,23200,1.06940351657356,1.09497198246981,1.06940351657356,1.09497198246981,23863.7704145277,0.0,1.0
2008-08-14,1.11,1.13,1.09,1.09,11000,1.07912536672422,1.09856906702556,1.05968166642289,1.05968166642289,11314.7187310262,0.0,1.0
2008-08-15,1.09,1.14,1.09,1.14,32500,1.05968166642289,1.10829091717623,1.05968166642289,1.10829091717623,33429.8507962134,0.0,1.0
2008-08-18,0.98,1.119,0.95,1.1001,68300,0.952741314765532,1.08787503185983,0.923575764313526,1.06950073507506,70254.1172117348,0.0,1.0
2008-08-19,1.03,1.24,1.01,1.24,20700,1.00135056551888,1.20550941868292,0.981906865217538,1.20550941868292,21292.2434302036,0.0,1.0
2008-08-20,0.93,1.06,0.9,1.06,96200,0.904132064012188,1.03051611597088,0.874966513560182,1.03051611597088,98952.358356792,0.0,1.0
2008-08-21,0.89,1.13,0.85,0.9,61700,0.865244663409513,1.09856906702556,0.826357262806839,0.874966513560182,63465.2859731192,0.0,1.0
2008-08-22,0.88,1.01,0.88,1.0099,18600,0.855522813258845,0.981906865217538,0.855522813258845,0.981809646716031,19132.1607633714,0.0,1.0
2008-08-25,0.84,0.9,0.8,0.87,98900,0.81663541265617,0.874966513560182,0.777748012053495,0.845800963108176,101729.607499862,0.0,1.0
2008-08-26,0.87,0.908,0.81,0.8402,17300,0.845800963108176,0.882743993680717,0.787469862204164,0.816829849659183,17794.9667315229,0.0,1.0
2008-08-27,0.83,0.89,0.8,0.84,50200,0.806913562505501,0.865244663409513,0.777748012053495,0.81663541265617,51636.2618452283,0.0,1.0
2008-08-28,0.7499,0.868,0.61,0.8101,123100,0.729041542798645,0.843856593078042,0.59303285919079,0.787567080705671,126621.988708119,0.0,1.0
2008-08-29,0.721,0.8,0.72,0.758,78900,0.700945395863212,0.777748012053495,0.699973210848146,0.736916241420687,81157.3916252691,0.0,1.0
2008-09-02,0.8,0.86,0.75,0.75,62100,0.777748012053495,0.836079112957507,0.729138761300152,0.729138761300152,63876.730290611,0.0,1.0
2008-09-03,0.765,0.95,0.73,0.79,137400,0.743721536526155,0.923575764313526,0.709695060998814,0.768026161902827,141331.123058453,0.0,1.0
2008-09-04,0.76,0.81,0.73,0.73,97500,0.73886061145082,0.787469862204164,0.709695060998814,0.709695060998814,100289.552388641,0.0,1.0
2008-09-05,0.76,0.81,0.742,0.742,55800,0.73886061145082,0.787469862204164,0.721361281179617,0.721361281179617,57396.4822901143,0.0,1.0
2008-09-08,0.72,0.88,0.681,0.818,80600,0.699973210848146,0.855522813258845,0.662057995260538,0.795247342324699,82906.0299746094,0.0,1.0
2008-09-09,0.67,0.74,0.6599,0.738,27600,0.651363960094802,0.719416911149483,0.641544891442627,0.717472541119349,28389.6579069382,0.0,1.0
2008-09-10,0.69,0.75,0.66,0.67,52600,0.67080766039614,0.729138761300152,0.641642109944134,0.651363960094802,54104.9277501793,0.0,1.0
2008-09-11,0.64,0.67,0.56,0.66,263600,0.622198409642796,0.651363960094802,0.544423608437447,0.641642109944134,271141.805227135,0.0,1.0
2008-09-12,0.75,0.75,0.65,0.7,41500,0.729138761300152,0.729138761300152,0.631920259793465,0.680529510546808,42687.3479397803,0.0,1.0
2008-09-15,0.72,0.75,0.7,0.74,46800,0.699973210848146,0.729138761300152,0.680529510546808,0.719416911149483,48138.9851465474,0.0,1.0
2008-09-16,0.65,0.7,0.561,0.7,84600,0.631920259793465,0.680529510546808,0.545395793452514,0.680529510546808,87020.473149528,0.0,1.0
2008-09-17,0.69,0.73,0.58,0.58,43000,0.67080766039614,0.709695060998814,0.563867308738784,0.563867308738784,44230.2641303748,0.0,1.0
2008-09-18,0.6,0.6999,0.6,0.62,35900,0.583311009040121,0.680432292045302,0.583311009040121,0.602754709341459,36927.1274948943,0.0,1.0
2008-09-19,0.66,0.69,0.6,0.69,43600,0.641642109944134,0.67080766039614,0.583311009040121,0.67080766039614,44847.4306066125,0.0,1.0
2008-09-22,0.71,0.74,0.64,0.71,34200,0.690251360697477,0.719416911149483,0.622198409642796,0.690251360697477,35178.4891455539,0.0,1.0
2008-09-23,0.62,0.69,0.61,0.66,67300,0.602754709341459,0.67080766039614,0.59303285919079,0.641642109944134,69225.5064180051,0.0,1.0
2008-09-24,0.65,0.66,0.6,0.6,14100,0.631920259793465,0.641642109944134,0.583311009040121,0.583311009040121,14503.412191588,0.0,1.0
2008-09-25,0.55,0.6292,0.55,0.61,97900,0.534701758286778,0.611698811480074,0.534701758286778,0.59303285919079,100700.996706132,0.0,1.0
2008-09-26,0.56,0.56,0.53,0.54,86600,0.544423608437447,0.544423608437447,0.515258057985441,0.524979908136109,89077.6947369873,0.0,1.0
2008-09-29,0.54,0.8,0.54,0.58,18100,0.524979908136109,0.777748012053495,0.524979908136109,0.563867308738784,18617.8553665066,0.0,1.0
2008-09-30,0.55,0.8,0.45,0.57,95300,0.534701758286778,0.777748012053495,0.437483256780091,0.554145458588115,98026.6086424353,0.0,1.0
2008-10-01,0.495,0.54,0.48,0.54,127900,0.4812315824581,0.524979908136109,0.466648807232097,0.524979908136109,131559.320518022,0.0,1.0
2008-10-02,0.52,0.64,0.52,0.55,147700,0.505536207834772,0.622198409642796,0.505536207834772,0.534701758286778,151925.814233869,0.0,1.0
2008-10-03,0.58,0.7,0.45,0.45,46600,0.563867308738784,0.680529510546808,0.437483256780091,0.437483256780091,47933.2629878015,0.0,1.0
2008-10-06,0.6,0.6,0.5,0.6,69700,0.583311009040121,0.583311009040121,0.486092507533434,0.583311009040121,71694.1723229564,0.0,1.0
2008-10-07,0.5,0.56,0.5,0.5,31300,0.486092507533434,0.544423608437447,0.486092507533434,0.486092507533434,32195.5178437379,0.0,1.0
2008-10-08,0.58,0.655,0.5,0.5,86500,0.563867308738784,0.636781184868799,0.486092507533434,0.486092507533434,88974.8336576144,0.0,1.0
2008-10-09,0.55,0.73,0.5103,0.72,68100,0.534701758286778,0.709695060998814,0.496106013188623,0.699973210848146,70048.3950529889,0.0,1.0
2008-10-10,0.485,0.58,0.48,0.5,137700,0.471509732307431,0.563867308738784,0.466648807232097,0.486092507533434,141639.706296572,0.0,1.0
2008-10-13,0.4801,0.58,0.48,0.55,49800,0.466746025733604,0.563867308738784,0.466648807232097,0.534701758286778,51224.8175277363,0.0,1.0
2008-10-14,0.58,0.63,0.45,0.45,125600,0.563867308738784,0.612476559492127,0.437483256780091,0.437483256780091,129193.515692444,0.0,1.0
2008-10-15,0.5,0.7,0.4896,0.7,57400,0.486092507533434,0.680529510546808,0.475981783376739,0.680529510546808,59042.2595600817,0.0,1.0
2008-10-16,0.47,0.5,0.45,0.5,39600,0.456926957081428,0.486092507533434,0.437483256780091,0.486092507533434,40732.987431694,0.0,1.0
2008-10-17,0.46,0.54,0.4,0.4508,279000,0.44720510693076,0.524979908136109,0.388874006026748,0.438261004792145,286982.411450571,0.0,1.0
2008-10-20,0.5,0.57,0.49,0.57,43000,0.486092507533434,0.554145458588115,0.476370657382766,0.554145458588115,44230.2641303748,0.0,1.0
2008-10-21,0.46,0.53,0.45,0.5,11400,0.44720510693076,0.515258057985441,0.437483256780091,0.486092507533434,11726.163048518,0.0,1.0
2008-10-22,0.453,0.51,0.45,0.46,9400,0.440399811825292,0.495814357684103,0.437483256780091,0.44720510693076,9668.94146105867,0.0,1.0
2008-10-23,0.4302,0.4998,0.43,0.45,47000,0.418233993481767,0.485898070530421,0.418039556478754,0.437483256780091,48344.7073052934,0.0,1.0
2008-10-24,0.41,0.44,0.4,0.43,43800,0.398595856177416,0.427761406629422,0.388874006026748,0.418039556478754,45053.1527653585,0.0,1.0
2008-10-27,0.41,0.48,0.39,0.41,23800,0.398595856177416,0.466648807232097,0.379152155876079,0.398595856177416,24480.9368907656,0.0,1.0
2008-10-28,0.44,0.45,0.41,0.43,5000,0.427761406629422,0.437483256780091,0.398595856177416,0.418039556478754,5143.05396864823,0.0,1.0
2008-10-29,0.46,0.48,0.351,0.48,16700,0.44720510693076,0.466648807232097,0.341236940288471,0.466648807232097,17177.8002552851,0.0,1.0
2008-10-30,0.4301,0.48,0.41,0.42,10900,0.41813677498026,0.466648807232097,0.398595856177416,0.408317706328085,11211.8576516532,0.0,1.0
2008-10-31,0.4499,0.45,0.4,0.41,16700,0.437386038278584,0.437483256780091,0.388874006026748,0.398595856177416,17177.8002552851,0.0,1.0
2008-11-03,0.42,0.48,0.37,0.457,49600,0.408317706328085,0.466648807232097,0.359708455574742,0.444288551885559,51019.0953689904,0.0,1.0
2008-11-04,0.4601,0.52,0.37,0.37,23600,0.447302325432266,0.505536207834772,0.359708455574742,0.359708455574742,24275.2147320197,0.0,1.0
2008-11-05,0.42,0.46,0.4,0.46,16000,0.408317706328085,0.44720510693076,0.388874006026748,0.44720510693076,16457.7726996743,0.0,1.0
2008-11-06,0.459,0.481,0.4,0.42,46500,0.446232921915693,0.467620992247164,0.388874006026748,0.408317706328085,47830.4019084285,0.0,1.0
2008-11-07,0.47,0.47,0.423,0.423,4400,0.456926957081428,0.456926957081428,0.411234261373286,0.411234261373286,4525.88749241045,0.0,1.0
2008-11-10,0.47,0.5,0.4627,0.5,5000,0.456926957081428,0.486092507533434,0.44983000647144,0.486092507533434,5143.05396864823,0.0,1.0
2008-11-11,0.45,0.47,0.4225,0.4225,2600,0.437483256780091,0.456926957081428,0.410748168865752,0.410748168865752,2674.38806369708,0.0,1.0
2008-11-12,0.46,0.46,0.44,0.45,3500,0.44720510693076,0.44720510693076,0.427761406629422,0.437483256780091,3600.13777805376,0.0,1.0
2008-11-13,0.48,0.49,0.44,0.4745,42200,0.466648807232097,0.476370657382766,0.427761406629422,0.461301789649229,43407.3754953911,0.0,1.0
2008-11-14,0.51,0.52,0.47,0.4701,67400,0.495814357684103,0.505536207834772,0.456926957081428,0.457024175582935,69328.3674973782,0.0,1.0
2008-11-17,0.4,0.52,0.362,0.52,40600,0.388874006026748,0.505536207834772,0.351930975454207,0.505536207834772,41761.5982254236,0.0,1.0
2008-11-18,0.3901,0.4,0.37,0.4,17400,0.379249374377586,0.388874006026748,0.359708455574742,0.388874006026748,17897.8278108958,0.0,1.0
2008-11-19,0.44,0.48,0.4,0.41,92700,0.427761406629422,0.466648807232097,0.388874006026748,0.398595856177416,95352.2205787383,0.0,1.0
2008-11-20,0.41,0.5,0.41,0.5,44500,0.398595856177416,0.486092507533434,0.398595856177416,0.486092507533434,45773.1803209693,0.0,1.0
2008-11-21,0.41,0.44,0.4,0.4142,17800,0.398595856177416,0.427761406629422,0.388874006026748,0.402679033240697,18309.2721283877,0.0,1.0
2008-11-24,0.4,0.42,0.38,0.39,38600,0.388874006026748,0.408317706328085,0.36943030572541,0.379152155876079,39704.3766379643,0.0,1.0
2008-11-25,0.41,0.4399,0.4,0.4398,23000,0.398595856177416,0.427664188127916,0.388874006026748,0.427566969626409,23658.0482557819,0.0,1.0
2008-11-26,0.41,0.44,0.35,0.4,65000,0.398595856177416,0.427761406629422,0.340264755273404,0.388874006026748,66859.701592427,0.0,1.0
2008-11-28,0.4,0.42,0.35,0.42,19600,0.388874006026748,0.408317706328085,0.340264755273404,0.408317706328085,20160.771557101,0.0,1.0
2008-12-01,0.36,0.42,0.35,0.42,10700,0.349986605424073,0.408317706328085,0.340264755273404,0.408317706328085,11006.1354929072,0.0,1.0
2008-12-02,0.3602,0.39,0.36,0.39,20500,0.350181042427086,0.379152155876079,0.349986605424073,0.379152155876079,21086.5212714578,0.0,1.0
2008-12-03,0.5,0.5,0.35,0.37,178500,0.486092507533434,0.486092507533434,0.340264755273404,0.359708455574742,183607.026680742,0.0,1.0
2008-12-04,0.46,0.5,0.46,0.5,30500,0.44720510693076,0.486092507533434,0.44720510693076,0.486092507533434,31372.6292087542,0.0,1.0
2008-12-05,0.5,0.53,0.45,0.49,79800,0.486092507533434,0.515258057985441,0.437483256780091,0.476370657382766,82083.1413396258,0.0,1.0
2008-12-08,0.48,0.55,0.45,0.45,82100,0.466648807232097,0.534701758286778,0.437483256780091,0.437483256780091,84448.946165204,0.0,1.0
2008-12-09,0.46,0.55,0.41,0.47,44400,0.44720510693076,0.534701758286778,0.398595856177416,0.456926957081428,45670.3192415963,0.0,1.0
2008-12-10,0.44,0.51,0.41,0.45,16200,0.427761406629422,0.495814357684103,0.398595856177416,0.437483256780091,16663.4948584203,0.0,1.0
2008-12-11,0.42,0.46,0.42,0.42,53200,0.408317706328085,0.44720510693076,0.408317706328085,0.408317706328085,54722.0942264172,0.0,1.0
2008-12-12,0.46,0.49,0.42,0.42,19300,0.44720510693076,0.476370657382766,0.408317706328085,0.408317706328085,19852.1883189822,0.0,1.0
2008-12-15,0.45,0.47,0.43,0.43,23500,0.437483256780091,0.456926957081428,0.418039556478754,0.418039556478754,24172.3536526467,0.0,1.0
2008-12-16,0.45,0.47,0.45,0.47,8700,0.437483256780091,0.456926957081428,0.437483256780091,0.456926957081428,8948.91390544792,0.0,1.0
2008-12-17,0.43,0.47,0.42,0.42,25600,0.418039556478754,0.456926957081428,0.408317706328085,0.408317706328085,26332.4363194789,0.0,1.0
2008-12-18,0.44,0.45,0.43,0.45,8800,0.427761406629422,0.437483256780091,0.418039556478754,0.437483256780091,9051.77498482089,0.0,1.0
2008-12-19,0.38,0.44,0.38,0.4399,74600,0.36943030572541,0.427761406629422,0.36943030572541,0.427664188127916,76734.3652122316,0.0,1.0
2008-12-22,0.3714,0.44,0.35,0.4,31200,0.361069514595835,0.427761406629422,0.340264755273404,0.388874006026748,32092.656764365,0.0,1.0
2008-12-23,0.43,0.43,0.35,0.35,67500,0.418039556478754,0.418039556478754,0.340264755273404,0.340264755273404,69431.228576751,0.0,1.0
2008-12-24,0.38,0.41,0.38,0.38,28700,0.36943030572541,0.398595856177416,0.36943030572541,0.36943030572541,29521.1297800409,0.0,1.0
2008-12-26,0.38,0.4,0.38,0.38,15000,0.36943030572541,0.388874006026748,0.36943030572541,0.36943030572541,15429.1619059447,0.0,1.0
2008-12-29,0.3701,0.42,0.37,0.38,257300,0.359805674076248,0.408317706328085,0.359708455574742,0.36943030572541,264661.557226638,0.0,1.0
2008-12-30,0.35,0.3727,0.3,0.37,361300,0.340264755273404,0.362333355115422,0.291655504520061,0.359708455574742,371637.079774521,0.0,1.0
2008-12-31,0.55,0.85,0.344,0.35,180700,0.534701758286778,0.826357262806839,0.334431645183003,0.340264755273404,185869.970426947,0.0,1.0
2009-01-02,0.51,0.52,0.405,0.47,91100,0.495814357684103,0.505536207834772,0.393734931102082,0.456926957081428,93706.4433087708,0.0,1.0
2009-01-05,0.49,0.51,0.431,0.5,25100,0.476370657382766,0.495814357684103,0.419011741493821,0.486092507533434,25818.1309226141,0.0,1.0
2009-01-06,0.6,0.65,0.5,0.5001,86500,0.583311009040121,0.631920259793465,0.486092507533434,0.486189726034941,88974.8336576144,0.0,1.0
2009-01-07,0.57,0.72,0.51,0.72,42300,0.554145458588115,0.699973210848146,0.495814357684103,0.699973210848146,43510.236574764,0.0,1.0
2009-01-08,0.68,0.73,0.5,0.5,71400,0.661085810245471,0.709695060998814,0.486092507533434,0.486092507533434,73442.8106722967,0.0,1.0
2009-01-09,0.85,0.8501,0.6501,0.67,79600,0.826357262806839,0.826454481308345,0.632017478294972,0.651363960094802,81877.4191808798,0.0,1.0
2009-01-12,0.76,0.87,0.72,0.85,61400,0.73886061145082,0.845800963108176,0.699973210848146,0.826357262806839,63156.7027350003,0.0,1.0
2009-01-13,0.6915,0.78,0.69,0.76,26300,0.67226593791874,0.758304311752158,0.67080766039614,0.73886061145082,27052.4638750897,0.0,1.0
2009-01-14,0.6885,0.75,0.61,0.7,20000,0.669349382873539,0.729138761300152,0.59303285919079,0.680529510546808,20572.2158745929,0.0,1.0
2009-01-15,0.67,0.69,0.61,0.61,33500,0.651363960094802,0.67080766039614,0.59303285919079,0.59303285919079,34458.4615899432,0.0,1.0
2009-01-16,0.77,0.8004,0.72,0.72,45700,0.748582461601489,0.778136886059522,0.699973210848146,0.699973210848146,47007.5132734448,0.0,1.0
2009-01-20,0.71,0.84,0.71,0.84,37600,0.690251360697477,0.81663541265617,0.690251360697477,0.81663541265617,38675.7658442347,0.0,1.0
2009-01-21,0.73,0.754,0.73,0.75,4700,0.709695060998814,0.733027501360419,0.709695060998814,0.729138761300152,4834.47073052934,0.0,1.0
2009-01-22,0.75,0.75,0.7,0.7399,22700,0.729138761300152,0.729138761300152,0.680529510546808,0.719319692647976,23349.465017663,0.0,1.0
2009-01-23,0.76,0.76,0.74,0.76,8900,0.73886061145082,0.73886061145082,0.719416911149483,0.73886061145082,9154.63606419385,0.0,1.0
2009-01-26,0.72,0.79,0.704,0.79,9600,0.699973210848146,0.768026161902827,0.684418250607076,0.768026161902827,9874.6636198046,0.0,1.0
2009-01-27,0.71,0.75,0.67,0.67,5700,0.690251360697477,0.729138761300152,0.651363960094802,0.651363960094802,5863.08152425898,0.0,1.0
2009-01-28,0.7279,0.76,0.7056,0.76,11300,0.707653472467174,0.73886061145082,0.685973746631183,0.73886061145082,11623.301969145,0.0,1.0
2009-01-29,0.75,0.76,0.718,0.718,8700,0.729138761300152,0.73886061145082,0.698028840818012,0.698028840818012,8948.91390544792,0.0,1.0
2009-01-30,0.81,0.81,0.75,0.79,12100,0.787469862204164,0.787469862204164,0.729138761300152,0.768026161902827,12446.1906041287,0.0,1.0
2009-02-02,0.78,0.85,0.78,0.85,14500,0.758304311752158,0.826357262806839,0.758304311752158,0.826357262806839,14914.8565090799,0.0,1.0
2009-02-03,0.9398,0.94,0.67,0.67,38900,0.913659477159843,0.913853914162857,0.651363960094802,0.651363960094802,40012.9598760832,0.0,1.0
2009-02-04,0.9,0.94,0.81,0.93,23500,0.874966513560182,0.913853914162857,0.787469862204164,0.904132064012188,24172.3536526467,0.0,1.0
2009-02-05,0.85,0.9,0.8,0.8,21100,0.826357262806839,0.874966513560182,0.777748012053495,0.777748012053495,21703.6877476955,0.0,1.0
2009-02-06,0.94,0.95,0.88,0.92,67900,0.913853914162857,0.923575764313526,0.855522813258845,0.89441021386152,69842.6728942429,0.0,1.0
2009-02-09,0.944,0.98,0.88,0.96,14600,0.917742654223124,0.952741314765532,0.855522813258845,0.933297614464194,15017.7175884528,0.0,1.0
2009-02-10,0.95,0.97,0.85,0.97,61000,0.923575764313526,0.943019464614863,0.826357262806839,0.943019464614863,62745.2584175084,0.0,1.0
2009-02-11,0.98,0.99,0.95,0.97,30000,0.952741314765532,0.9624631649162,0.923575764313526,0.943019464614863,30858.3238118894,0.0,1.0
2009-02-12,0.92,0.98,0.67,0.9612,7200,0.89441021386152,0.952741314765532,0.651363960094802,0.934464236482275,7405.99771485345,0.0,1.0
2009-02-13,0.92,0.97,0.89,0.9,17800,0.89441021386152,0.943019464614863,0.865244663409513,0.874966513560182,18309.2721283877,0.0,1.0
2009-02-17,0.862,0.98,0.78,0.94,19700,0.838023482987641,0.952741314765532,0.758304311752158,0.913853914162857,20263.632636474,0.0,1.0
2009-02-18,0.89,0.9,0.79,0.87,3000,0.865244663409513,0.874966513560182,0.768026161902827,0.845800963108176,3085.83238118894,0.0,1.0
2009-02-19,0.892,0.9,0.89,0.89,5700,0.867189033439647,0.874966513560182,0.865244663409513,0.865244663409513,5863.08152425898,0.0,1.0
2009-02-20,0.82,0.89,0.6,0.6,26000,0.797191712354833,0.865244663409513,0.583311009040121,0.583311009040121,26743.8806369708,0.0,1.0
2009-02-23,0.82,0.8401,0.75,0.75,15000,0.797191712354833,0.816732631157677,0.729138761300152,0.729138761300152,15429.1619059447,0.0,1.0
2009-02-24,0.82,0.82,0.762,0.79,20700,0.797191712354833,0.797191712354833,0.740804981480954,0.768026161902827,21292.2434302037,0.0,1.0
2009-02-25,0.8,0.8,0.748,0.76,27300,0.777748012053495,0.777748012053495,0.727194391270018,0.73886061145082,28081.0746688194,0.0,1.0
2009-02-26,0.77,0.81,0.75,0.7509,47700,0.748582461601489,0.787469862204164,0.729138761300152,0.730013727813712,49064.7348609041,0.0,1.0
2009-02-27,0.76,0.78,0.67,0.76,14200,0.73886061145082,0.758304311752158,0.651363960094802,0.73886061145082,14606.273270961,0.0,1.0
2009-03-02,0.7001,0.73,0.63,0.67,6700,0.680626729048315,0.709695060998814,0.612476559492127,0.651363960094802,6891.69231798863,0.0,1.0
2009-03-03,0.7,0.71,0.61,0.64,18600,0.680529510546808,0.690251360697477,0.59303285919079,0.622198409642796,19132.1607633714,0.0,1.0
2009-03-04,0.72,0.72,0.65,0.6503,17200,0.699973210848146,0.699973210848146,0.631920259793465,0.632211915297985,17692.1056521499,0.0,1.0
2009-03-05,0.6699,0.8,0.66,0.8,17400,0.651266741593296,0.777748012053495,0.641642109944134,0.777748012053495,17897.8278108958,0.0,1.0
2009-03-06,0.65,0.68,0.63,0.66,7000,0.631920259793465,0.661085810245471,0.612476559492127,0.641642109944134,7200.27555610752,0.0,1.0
2009-03-09,0.65,0.65,0.63,0.63,8800,0.631920259793465,0.631920259793465,0.612476559492127,0.612476559492127,9051.77498482088,0.0,1.0
2009-03-10,0.7,0.72,0.6201,0.65,17100,0.680529510546808,0.699973210848146,0.602851927842965,0.631920259793465,17589.244572777,0.0,1.0
2009-03-11,0.72,0.74,0.53,0.53,23900,0.699973210848146,0.719416911149483,0.515258057985441,0.515258057985441,24583.7979701385,0.0,1.0
2009-03-12,0.7,0.71,0.6201,0.63,14800,0.680529510546808,0.690251360697477,0.602851927842965,0.612476559492127,15223.4397471988,0.0,1.0
2009-03-13,0.7,0.7,0.68,0.68,52700,0.680529510546808,0.680529510546808,0.661085810245471,0.661085810245471,54207.7888295524,0.0,1.0
2009-03-16,0.69,0.7,0.66,0.68,20400,0.67080766039614,0.680529510546808,0.641642109944134,0.661085810245471,20983.6601920848,0.0,1.0
2009-03-17,0.8,0.83,0.66,0.66,97600,0.777748012053495,0.806913562505501,0.641642109944134,0.641642109944134,100392.413468014,0.0,1.0
2009-03-18,0.82,0.82,0.76,0.77,9700,0.797191712354833,0.797191712354833,0.73886061145082,0.748582461601489,9977.52469917756,0.0,1.0
2009-03-19,0.8108,0.82,0.76,0.82,20300,0.788247610216217,0.797191712354833,0.73886061145082,0.797191712354833,20880.7991127118,0.0,1.0
2009-03-20,0.77,0.82,0.77,0.82,6300,0.748582461601489,0.797191712354833,0.748582461601489,0.797191712354833,6480.24800049677,0.0,1.0
2009-03-23,0.81,0.84,0.81,0.84,32300,0.787469862204164,0.81663541265617,0.787469862204164,0.81663541265617,33224.1286374676,0.0,1.0
2009-03-24,0.74,0.78,0.72,0.76,19900,0.719416911149483,0.758304311752158,0.699973210848146,0.73886061145082,20469.35479522,0.0,1.0
2009-03-25,0.77,0.77,0.74,0.74,9400,0.748582461601489,0.748582461601489,0.719416911149483,0.719416911149483,9668.94146105868,0.0,1.0
2009-03-26,0.75,0.78,0.72,0.77,6400,0.729138761300152,0.758304311752158,0.699973210848146,0.748582461601489,6583.10907986973,0.0,1.0
2009-03-27,0.71,0.74,0.7,0.7,11300,0.690251360697477,0.719416911149483,0.680529510546808,0.680529510546808,11623.301969145,0.0,1.0
2009-03-30,0.69,0.7,0.69,0.7,10400,0.67080766039614,0.680529510546808,0.67080766039614,0.680529510546808,10697.5522547883,0.0,1.0
2009-03-31,0.74,0.74,0.72,0.73,8800,0.719416911149483,0.719416911149483,0.699973210848146,0.709695060998814,9051.77498482089,0.0,1.0
2009-04-01,0.75,0.79,0.67,0.7,37300,0.729138761300152,0.768026161902827,0.651363960094802,0.680529510546808,38367.1826061158,0.0,1.0
2009-04-02,0.78,0.78,0.75,0.75,1300,0.758304311752158,0.758304311752158,0.729138761300152,0.729138761300152,1337.19403184854,0.0,1.0
2009-04-03,0.86,0.89,0.77,0.77,64400,0.836079112957507,0.865244663409513,0.748582461601489,0.748582461601489,66242.5351161892,0.0,1.0
2009-04-06,0.85,0.9,0.8225,0.9,9400,0.826357262806839,0.874966513560182,0.7996221748925,0.874966513560182,9668.94146105867,0.0,1.0
2009-04-07,1.04,1.2,0.8999,0.9,179700,1.01107241566954,1.16662201808024,0.874869295058675,0.874966513560182,184841.359633218,0.0,1.0
2009-04-08,1.1899,1.34,1.1,1.19,333500,1.15680294942807,1.3027279201896,1.06940351657356,1.15690016792957,343041.699708836,0.0,1.0
2009-04-09,1.18,1.3237,1.18,1.32,122800,1.14717831777891,1.28688130444401,1.14717831777891,1.28328421988827,126313.40547,0.0,1.0
2009-04-13,1.18,1.2299,1.15,1.18,113200,1.14717831777891,1.19569035003074,1.1180127673269,1.14717831777891,116438.741850195,0.0,1.0
2009-04-14,1.23,1.25,1.184,1.2,68700,1.19578756853225,1.21523126883359,1.15106705783917,1.16662201808024,70665.5615292266,0.0,1.0
2009-04-15,1.33,1.34,1.2001,1.3,134800,1.29300607003894,1.3027279201896,1.16671923658175,1.26384051958693,138656.734994756,0.0,1.0
2009-04-16,1.4,1.42,1.3,1.35,80100,1.36105902109362,1.38050272139495,1.26384051958693,1.31244977034027,82391.7245777444,0.0,1.0
2009-04-17,1.55,1.75,1.41,1.42,91100,1.50688677335365,1.70132377636702,1.37078087124429,1.38050272139495,93706.4433087706,0.0,1.0
2009-04-20,1.66,1.85,1.55,1.62,286400,1.613827125011,1.79854227787371,1.50688677335365,1.57493972440833,294594.131324171,0.0,1.0
2009-04-21,1.43,1.8,1.23,1.79,225500,1.39022457154562,1.74993302712036,1.19578756853225,1.7402111769697,231951.733986036,0.0,1.0
2009-04-22,1.49,1.5288,1.43,1.45,72300,1.44855567244963,1.48627645103423,1.39022457154562,1.40966827184696,74368.5603866537,0.0,1.0
2009-04-23,1.6,1.65,1.55,1.55,69000,1.55549602410699,1.60410527486033,1.50688677335365,1.50688677335365,70974.1447673456,0.0,1.0
2009-04-24,1.7,1.7599,1.61,1.61,141700,1.65271452561368,1.71094840801618,1.56521787425766,1.56521787425766,145754.149471491,0.0,1.0
2009-04-27,1.9,1.9,1.71,1.71,181600,1.84715152862705,1.84715152862705,1.66243637576435,1.66243637576435,186795.720141304,0.0,1.0
2009-04-28,1.92,1.94,1.85,1.94,151100,1.86659522892839,1.88603892922973,1.79854227787371,1.88603892922973,155423.090932549,0.0,1.0
2009-04-29,2.1,2.15,1.8713,1.9,265400,2.04158853164042,2.09019778239377,1.81924981869463,1.84715152862705,272993.304655849,0.0,1.0
2009-04-30,2.28,2.62,2.2,2.25,786900,2.21658183435246,2.5471247394752,2.13880703314711,2.18741628390046,809413.833585859,0.0,1.0
2009-05-01,2.22,2.4775,2.15,2.41,231300,2.15825073344845,2.40858837482817,2.09019778239377,2.34296588631115,237917.676589667,0.0,1.0
2009-05-04,2.04,2.28,1.81,2.28,309300,1.98325743073641,2.21658183435246,1.75965487727103,2.21658183435246,318149.31850058,0.0,1.0
2009-05-05,2.14,2.2464,2.1,2.1,116700,2.0804759322431,2.18391641784621,2.04158853164042,2.04158853164042,120038.87962825,0.0,1.0
2009-05-06,2.33,2.33,2.1,2.2,152600,2.2651910851058,2.2651910851058,2.04158853164042,2.13880703314711,156966.007123144,0.0,1.0
2009-05-07,2.38,2.4,2.18,2.4,100000,2.31380033585915,2.33324403616049,2.11936333284577,2.33324403616049,102861.079372965,0.0,1.0
2009-05-08,2.44,2.44,2.21,2.37,128400,2.37213143676316,2.37213143676316,2.14852888329778,2.30407848570848,132073.625914887,0.0,1.0
2009-05-11,2.77,2.837,2.44,2.49,341000,2.69295249173523,2.75808888774471,2.37213143676316,2.4207406875165,350756.280661809,0.0,1.0
2009-05-12,2.71,2.87,2.36,2.87,183400,2.63462139083122,2.79017099324191,2.29435663555781,2.79017099324191,188647.219570017,0.0,1.0
2009-05-13,2.51,2.75,2.49,2.75,63900,2.44018438781784,2.67350879143389,2.4207406875165,2.67350879143389,65728.2297193244,0.0,1.0
2009-05-14,2.6,2.6,2.49,2.57,110000,2.52768103917386,2.52768103917386,2.4207406875165,2.49851548872185,113147.187310261,0.0,1.0
2009-05-15,2.27,2.65,2.1201,2.65,221700,2.20685998420179,2.5762902899272,2.06112945044327,2.5762902899272,228043.012969863,0.0,1.0
2009-05-18,2.31,2.37,2.13,2.37,150800,2.24574738480447,2.30407848570848,2.07075408209243,2.30407848570848,155114.50769443,0.0,1.0
2009-05-19,2.14,2.31,2.12,2.25,103200,2.0804759322431,2.24574738480447,2.06103223194176,2.18741628390046,106152.633912899,0.0,1.0
2009-05-20,2.17,2.22,2.1,2.22,135900,2.10964148269511,2.15825073344845,2.04158853164042,2.15825073344845,139788.206867859,0.0,1.0
2009-05-21,2.07,2.17,2.0,2.15,43500,2.01242298118842,2.10964148269511,1.94437003013374,2.09019778239377,44744.5695272396,0.0,1.0
2009-05-22,1.94,2.07,1.85,2.05,104800,1.88603892922973,2.01242298118842,1.79854227787371,1.99297928088708,107798.411182867,0.0,1.0
2009-05-26,2.0,2.02,1.88,1.88,86000,1.94437003013374,1.96381373043508,1.82770782832571,1.82770782832571,88460.5282607495,0.0,1.0
2009-05-27,2.0,2.07,1.9999,2.01,132100,1.94437003013374,2.01242298118842,1.94427281163223,1.95409188028441,135879.485851686,0.0,1.0
2009-05-28,2.03,2.07,1.95,2.07,92400,1.97353558058574,2.01242298118842,1.89576077938039,2.01242298118842,95043.6373406195,0.0,1.0
2009-05-29,2.0,2.07,1.87,1.97,100300,1.94437003013374,2.01242298118842,1.81798597817505,1.91520447968173,103169.662611083,0.0,1.0
2009-06-01,1.97,1.9801,1.76,1.97,139700,1.91520447968173,1.92502354833391,1.71104562651769,1.91520447968173,143696.927884032,0.0,1.0
2009-06-02,1.89,1.98,1.88,1.98,42100,1.83742967847638,1.9249263298324,1.82770782832571,1.9249263298324,43304.5144160182,0.0,1.0
2009-06-03,1.93,1.97,1.81,1.9,44800,1.87631707907906,1.91520447968173,1.75965487727103,1.84715152862705,46081.7635590881,0.0,1.0
2009-06-04,2.0,2.0,1.8801,1.89,83200,1.94437003013374,1.94437003013374,1.82780504682722,1.83742967847638,85580.4180383065,0.0,1.0
2009-06-05,1.88,2.02,1.86,2.0,72700,1.82770782832571,1.96381373043508,1.80826412802438,1.94437003013374,74780.0047041454,0.0,1.0
2009-06-08,2.0,2.0,1.84,1.88,43300,1.94437003013374,1.94437003013374,1.78882042772304,1.82770782832571,44538.8473684936,0.0,1.0
2009-06-09,2.08,2.1,1.98,1.98,103600,2.02214483133909,2.04158853164042,1.9249263298324,1.9249263298324,106564.078230391,0.0,1.0
2009-06-10,2.09,2.15,1.99,2.15,61500,2.03186668148976,2.09019778239377,1.93464817998307,2.09019778239377,63259.5638143731,0.0,1.0
2009-06-11,2.1,2.1,2.0105,2.0899,29700,2.04158853164042,2.04158853164042,1.95457797279194,2.03176946298825,30549.7405737706,0.0,1.0
2009-06-12,2.01,2.1,2.0,2.1,33300,1.95409188028441,2.04158853164042,1.94437003013374,2.04158853164042,34252.7394311971,0.0,1.0
2009-06-15,1.91,2.0,1.9,2.0,16600,1.85687337877772,1.94437003013374,1.84715152862705,1.94437003013374,17074.9391759121,0.0,1.0
2009-06-16,1.91,1.97,1.91,1.9322,3000,1.85687337877772,1.91520447968173,1.85687337877772,1.8784558861122,3085.83238118894,0.0,1.0
2009-06-17,1.89,1.94,1.82,1.94,21800,1.83742967847638,1.88603892922973,1.7693767274217,1.88603892922973,22423.7153033063,0.0,1.0
2009-06-18,1.82,1.87,1.81,1.83,22100,1.7693767274217,1.81798597817505,1.75965487727103,1.77909857757237,22732.2985414252,0.0,1.0
2009-06-19,1.64,1.82,1.6,1.81,118600,1.59438342470967,1.7693767274217,1.55549602410699,1.75965487727103,121993.240136336,0.0,1.0
2009-06-22,1.64,1.83,1.52,1.7,56400,1.59438342470967,1.77909857757237,1.47772122290164,1.65271452561368,58013.6487663519,0.0,1.0
2009-06-23,1.59,1.67,1.53,1.53,34900,1.54577417395632,1.62354897516167,1.48744307305231,1.48744307305231,35898.5167011647,0.0,1.0
2009-06-24,1.61,1.65,1.6,1.6054,8100,1.56521787425766,1.60410527486033,1.55549602410699,1.56074582318835,8331.74742921013,0.0,1.0
2009-06-25,1.61,1.63,1.57,1.6001,7400,1.56521787425766,1.584661574559,1.52633047365498,1.5555932426085,7611.71987359938,0.0,1.0
2009-06-26,1.66,1.7,1.58,1.58,16400,1.613827125011,1.65271452561368,1.53605232380565,1.53605232380565,16869.2170171662,0.0,1.0
2009-06-29,1.78,1.82,1.69,1.72,42200,1.73048932681903,1.7693767274217,1.64299267546301,1.67215822591501,43407.375495391,0.0,1.0
2009-06-30,1.9,1.9,1.67,1.7899,31800,1.84715152862705,1.84715152862705,1.62354897516167,1.74011395846819,32709.8232406028,0.0,1.0
2009-07-01,1.8,1.9,1.8,1.9,9100,1.74993302712036,1.84715152862705,1.74993302712036,1.84715152862705,9360.3582229398,0.0,1.0
2009-07-02,1.65,1.81,1.5201,1.81,49000,1.60410527486033,1.75965487727103,1.47781844140315,1.75965487727103,50401.9288927528,0.0,1.0
2009-07-06,1.7,1.7,1.61,1.68,27000,1.65271452561368,1.65271452561368,1.56521787425766,1.63327082531234,27772.4914307004,0.0,1.0
2009-07-07,1.7499,1.7499,1.51,1.65,51200,1.70122655786551,1.70122655786551,1.46799937275097,1.60410527486033,52664.872638958,0.0,1.0
2009-07-08,1.67,1.86,1.67,1.67,34100,1.62354897516167,1.80826412802438,1.62354897516167,1.62354897516167,35075.628066181,0.0,1.0
2009-07-09,1.67,1.73,1.67,1.73,14500,1.62354897516167,1.68188007606568,1.62354897516167,1.68188007606568,14914.8565090799,0.0,1.0
2009-07-10,1.67,1.81,1.45,1.6418,61500,1.62354897516167,1.75965487727103,1.40966827184696,1.59613335773679,63259.5638143733,0.0,1.0
2009-07-13,1.73,1.8099,1.63,1.73,19500,1.68188007606568,1.75955765876953,1.584661574559,1.68188007606568,20057.9104777281,0.0,1.0
2009-07-14,1.75,1.7999,1.66,1.73,5500,1.70132377636702,1.74983580861886,1.613827125011,1.68188007606568,5657.35936551306,0.0,1.0
2009-07-15,1.9,1.95,1.768,1.8,57500,1.84715152862705,1.89576077938039,1.71882310663822,1.74993302712036,59145.1206394547,0.0,1.0
2009-07-16,1.89,1.94,1.8101,1.94,13300,1.83742967847638,1.88603892922973,1.75975209577254,1.88603892922973,13680.5235566043,0.0,1.0
2009-07-17,1.83,1.94,1.83,1.86,16400,1.77909857757237,1.88603892922973,1.77909857757237,1.80826412802438,16869.2170171662,0.0,1.0
2009-07-20,1.8,1.83,1.8,1.83,11300,1.74993302712036,1.77909857757237,1.74993302712036,1.77909857757237,11623.301969145,0.0,1.0
2009-07-21,1.77,1.83,1.77,1.81,18600,1.72076747666836,1.77909857757237,1.72076747666836,1.75965487727103,19132.1607633714,0.0,1.0
2009-07-22,1.7599,1.81,1.74,1.7701,16600,1.71094840801618,1.75965487727103,1.69160192621635,1.72086469516986,17074.9391759121,0.0,1.0
2009-07-23,1.85,1.85,1.67,1.72,28300,1.79854227787371,1.79854227787371,1.62354897516167,1.67215822591501,29109.6854625489,0.0,1.0
2009-07-24,1.79,1.85,1.72,1.85,10800,1.7402111769697,1.79854227787371,1.67215822591501,1.79854227787371,11108.9965722801,0.0,1.0
2009-07-27,1.8,1.84,1.8,1.82,7500,1.74993302712036,1.78882042772304,1.74993302712036,1.7693767274217,7714.58095297236,0.0,1.0
2009-07-28,1.79,1.85,1.7745,1.85,12400,1.7402111769697,1.79854227787371,1.72514230923616,1.79854227787371,12754.7738422476,0.0,1.0
2009-07-29,1.77,1.81,1.77,1.79,4200,1.72076747666836,1.75965487727103,1.72076747666836,1.7402111769697,4320.16533366451,0.0,1.0
2009-07-30,1.72,1.79,1.7,1.79,18500,1.67215822591501,1.7402111769697,1.65271452561368,1.7402111769697,19029.2996839985,0.0,1.0
2009-07-31,1.85,1.85,1.66,1.67,52000,1.79854227787371,1.79854227787371,1.613827125011,1.62354897516167,53487.7612739415,0.0,1.0
2009-08-03,1.73,1.92,1.66,1.85,38300,1.68188007606568,1.86659522892839,1.613827125011,1.79854227787371,39395.7933998455,0.0,1.0
2009-08-04,1.75,1.8646,1.66,1.75,58300,1.70132377636702,1.81273617909368,1.613827125011,1.70132377636702,59968.0092744384,0.0,1.0
2009-08-05,1.69,1.73,1.6,1.71,33900,1.64299267546301,1.68188007606568,1.55549602410699,1.66243637576435,34869.905907435,0.0,1.0
2009-08-06,1.69,1.69,1.65,1.66,13600,1.64299267546301,1.64299267546301,1.60410527486033,1.613827125011,13989.1067947232,0.0,1.0
2009-08-07,1.66,1.67,1.54,1.67,41900,1.613827125011,1.62354897516167,1.49716492320298,1.62354897516167,43098.7922572722,0.0,1.0
2009-08-10,1.61,1.65,1.6,1.65,23400,1.56521787425766,1.60410527486033,1.55549602410699,1.60410527486033,24069.4925732737,0.0,1.0
2009-08-11,1.53,1.63,1.42,1.6,86700,1.48744307305231,1.584661574559,1.38050272139495,1.55549602410699,89180.5558163603,0.0,1.0
2009-08-12,1.54,1.57,1.51,1.57,57400,1.49716492320298,1.52633047365498,1.46799937275097,1.52633047365498,59042.2595600816,0.0,1.0
2009-08-13,1.56,1.5899,1.54,1.58,18100,1.51660862350432,1.54567695545482,1.49716492320298,1.53605232380565,18617.8553665065,0.0,1.0
2009-08-14,1.47,1.56,1.46,1.56,34200,1.4291119721483,1.51660862350432,1.41939012199763,1.51660862350432,35178.4891455538,0.0,1.0
2009-08-17,1.392,1.47,1.3499,1.47,35000,1.35328154097308,1.4291119721483,1.31235255183877,1.4291119721483,36001.3777805377,0.0,1.0
2009-08-18,1.46,1.47,1.36,1.44,20300,1.41939012199763,1.4291119721483,1.32217162049094,1.39994642169629,20880.7991127118,0.0,1.0
2009-08-19,1.4,1.47,1.35,1.46,57300,1.36105902109362,1.4291119721483,1.31244977034027,1.41939012199763,58939.3984807086,0.0,1.0
2009-08-20,1.42,1.45,1.4,1.4,10800,1.38050272139495,1.40966827184696,1.36105902109362,1.36105902109362,11108.9965722802,0.0,1.0
2009-08-21,1.37,1.41,1.37,1.38,16900,1.33189347064161,1.37078087124429,1.33189347064161,1.34161532079228,17383.522414031,0.0,1.0
2009-08-24,1.32,1.36,1.3,1.35,48100,1.28328421988827,1.32217162049094,1.26384051958693,1.31244977034027,49476.1791783959,0.0,1.0
2009-08-25,1.3,1.33,1.27,1.33,32900,1.26384051958693,1.29300607003894,1.23467496913492,1.29300607003894,33841.2951137053,0.0,1.0
2009-08-26,1.29,1.33,1.26,1.33,31700,1.25411866943626,1.29300607003894,1.22495311898425,1.29300607003894,32606.9621612298,0.0,1.0
2009-08-27,1.3,1.3297,1.2,1.28,71300,1.26384051958693,1.29271441453442,1.16662201808024,1.24439681928559,73339.9495929237,0.0,1.0
2009-08-28,1.31,1.36,1.28,1.3399,45500,1.2735623697376,1.32217162049094,1.24439681928559,1.3026307016881,46801.7911146988,0.0,1.0
2009-08-31,1.3398,1.37,1.31,1.31,11800,1.30253348318659,1.33189347064161,1.2735623697376,1.2735623697376,12137.6073660098,0.0,1.0
2009-09-01,1.3099,1.35,1.3,1.35,13700,1.27346515123609,1.31244977034027,1.26384051958693,1.31244977034027,14091.9678740962,0.0,1.0
2009-09-02,1.34,1.34,1.31,1.33,6300,1.3027279201896,1.3027279201896,1.2735623697376,1.29300607003894,6480.24800049679,0.0,1.0
2009-09-03,1.36,1.37,1.31,1.31,18600,1.32217162049094,1.33189347064161,1.2735623697376,1.2735623697376,19132.1607633714,0.0,1.0
2009-09-04,1.36,1.36,1.3,1.3,14100,1.32217162049094,1.32217162049094,1.26384051958693,1.26384051958693,14503.412191588,0.0,1.0
2009-09-08,1.35,1.36,1.33,1.33,15100,1.31244977034027,1.32217162049094,1.29300607003894,1.29300607003894,15532.0229853177,0.0,1.0
2009-09-09,1.31,1.34,1.3,1.3,11500,1.2735623697376,1.3027279201896,1.26384051958693,1.26384051958693,11829.0241278909,0.0,1.0
2009-09-10,1.3,1.32,1.29,1.29,12400,1.26384051958693,1.28328421988827,1.25411866943626,1.25411866943626,12754.7738422476,0.0,1.0
2009-09-11,1.27,1.33,1.2516,1.28,26600,1.23467496913492,1.29300607003894,1.21678676485769,1.24439681928559,27361.0471132087,0.0,1.0
2009-09-14,1.3,1.33,1.28,1.28,29600,1.26384051958693,1.29300607003894,1.24439681928559,1.24439681928559,30446.8794943975,0.0,1.0
2009-09-15,1.32,1.33,1.25,1.33,51400,1.28328421988827,1.29300607003894,1.21523126883359,1.29300607003894,52870.5947977037,0.0,1.0
2009-09-16,1.68,2.8,1.62,2.09,4192300,1.63327082531234,2.72211804218723,1.57493972440833,2.03186668148976,4312245.03055279,0.0,1.0
2009-09-17,1.8,2.08,1.62,1.7,869100,1.74993302712036,2.02214483133909,1.57493972440833,1.65271452561368,893965.640830438,0.0,1.0
2009-09-18,1.81,1.88,1.65,1.85,292300,1.75965487727103,1.82770782832571,1.60410527486033,1.79854227787371,300662.935007176,0.0,1.0
2009-09-21,1.72,1.86,1.67,1.86,168500,1.67215822591501,1.80826412802438,1.62354897516167,1.80826412802438,173320.918743446,0.0,1.0
2009-09-22,1.63,1.78,1.6,1.75,167600,1.584661574559,1.73048932681903,1.55549602410699,1.70132377636702,172395.169029088,0.0,1.0
2009-09-23,1.53,1.75,1.48,1.63,327900,1.48744307305231,1.70132377636702,1.43883382229897,1.584661574559,337281.479263951,0.0,1.0
2009-09-24,1.51,1.64,1.45,1.49,167500,1.46799937275097,1.59438342470967,1.40966827184696,1.44855567244963,172292.307949716,0.0,1.0
2009-09-25,1.71,1.95,1.5,1.51,689400,1.66243637576435,1.89576077938039,1.4582775226003,1.46799937275097,709124.281197216,0.0,1.0
2009-09-28,1.68,1.77,1.65,1.77,105100,1.63327082531234,1.72076747666836,1.60410527486033,1.72076747666836,108106.994420986,0.0,1.0
2009-09-29,1.7,1.77,1.7,1.73,348100,1.65271452561368,1.72076747666836,1.65271452561368,1.68188007606568,358059.417297289,0.0,1.0
2009-09-30,1.77,1.78,1.63,1.73,239600,1.72076747666836,1.73048932681903,1.584661574559,1.68188007606568,246455.146177623,0.0,1.0
2009-10-01,1.77,1.77,1.68,1.71,133200,1.72076747666836,1.72076747666836,1.63327082531234,1.66243637576435,137010.957724789,0.0,1.0
2009-10-02,1.71,1.71,1.57,1.61,137600,1.66243637576435,1.66243637576435,1.52633047365498,1.56521787425766,141536.845217199,0.0,1.0
2009-10-05,1.6699,1.71,1.61,1.67,63900,1.62345175666016,1.66243637576435,1.56521787425766,1.62354897516167,65728.2297193246,0.0,1.0
2009-10-06,1.66,1.66,1.6,1.6122,28400,1.613827125011,1.613827125011,1.55549602410699,1.56735668129081,29212.546541922,0.0,1.0
2009-10-07,1.6399,1.7,1.62,1.69,40600,1.59428620620816,1.65271452561368,1.57493972440833,1.64299267546301,41761.5982254236,0.0,1.0
2009-10-08,1.7,1.73,1.61,1.61,103400,1.65271452561368,1.68188007606568,1.56521787425766,1.56521787425766,106358.356071645,0.0,1.0
2009-10-09,1.7601,1.78,1.72,1.72,150600,1.7111428450192,1.73048932681903,1.67215822591501,1.67215822591501,154908.785535684,0.0,1.0
2009-10-12,2.0,2.1,1.81,1.81,736500,1.94437003013374,2.04158853164042,1.75965487727103,1.75965487727103,757571.849581884,0.0,1.0
2009-10-13,1.87,2.04,1.79,2.04,342000,1.81798597817505,1.98325743073641,1.7402111769697,1.98325743073641,351784.891455538,0.0,1.0
2009-10-14,1.89,1.94,1.82,1.9,198700,1.83742967847638,1.88603892922973,1.7693767274217,1.84715152862705,204384.964714081,0.0,1.0
2009-10-15,1.91,1.91,1.8301,1.87,109600,1.85687337877772,1.85687337877772,1.77919579607388,1.81798597817505,112735.742992769,0.0,1.0
2009-10-16,1.86,1.94,1.85,1.94,82000,1.80826412802438,1.88603892922973,1.79854227787371,1.88603892922973,84346.0850858308,0.0,1.0
2009-10-19,1.94,1.94,1.84,1.84,94000,1.88603892922973,1.88603892922973,1.78882042772304,1.78882042772304,96689.4146105865,0.0,1.0
2009-10-20,1.93,1.95,1.84,1.9,160900,1.87631707907906,1.89576077938039,1.78882042772304,1.84715152862705,165503.4767111,0.0,1.0
2009-10-21,1.87,1.95,1.86,1.95,48500,1.81798597817505,1.89576077938039,1.80826412802438,1.89576077938039,49887.6234958877,0.0,1.0
2009-10-22,1.92,1.92,1.81,1.9,87900,1.86659522892839,1.86659522892839,1.75965487727103,1.84715152862705,90414.8887688358,0.0,1.0
2009-10-23,1.94,1.95,1.83,1.95,62200,1.88603892922973,1.89576077938039,1.77909857757237,1.89576077938039,63979.5913699838,0.0,1.0
2009-10-26,1.859,1.93,1.85,1.91,75900,1.80729194300931,1.87631707907906,1.79854227787371,1.85687337877772,78071.5592440801,0.0,1.0
2009-10-27,1.854,1.88,1.82,1.88,43200,1.80243101793398,1.82770782832571,1.7693767274217,1.82770782832571,44435.9862891206,0.0,1.0
2009-10-28,1.72,1.85,1.72,1.8,142100,1.67215822591501,1.79854227787371,1.67215822591501,1.74993302712036,146165.593788983,0.0,1.0
2009-10-29,1.7,1.7,1.62,1.69,98200,1.65271452561368,1.65271452561368,1.57493972440833,1.64299267546301,101009.579944251,0.0,1.0
2009-10-30,1.64,1.69,1.61,1.64,45200,1.59438342470967,1.64299267546301,1.56521787425766,1.59438342470967,46493.2078765799,0.0,1.0
2009-11-02,1.65,1.72,1.65,1.65,73400,1.60410527486033,1.67215822591501,1.60410527486033,1.60410527486033,75500.0322597562,0.0,1.0
2009-11-03,1.73,1.73,1.56,1.59,53300,1.68188007606568,1.68188007606568,1.51660862350432,1.54577417395632,54824.9553057902,0.0,1.0
2009-11-04,1.67,1.73,1.67,1.73,23800,1.62354897516167,1.68188007606568,1.62354897516167,1.68188007606568,24480.9368907656,0.0,1.0
2009-11-05,1.7,1.73,1.66,1.72,55100,1.65271452561368,1.68188007606568,1.613827125011,1.67215822591501,56676.4547345034,0.0,1.0
2009-11-06,1.7152,1.75,1.7,1.7,13200,1.66749173784269,1.70132377636702,1.65271452561368,1.65271452561368,13577.6624772314,0.0,1.0
2009-11-09,1.76,1.8,1.706,1.75,76700,1.71104562651769,1.74993302712036,1.65854763570408,1.70132377636702,78894.4478790638,0.0,1.0
2009-11-10,1.7601,1.79,1.58,1.58,53500,1.7111428450192,1.7402111769697,1.53605232380565,1.53605232380565,55030.6774645359,0.0,1.0
2009-11-11,1.6799,1.7601,1.65,1.76,21900,1.63317360681083,1.7111428450192,1.60410527486033,1.71104562651769,22526.5763826793,0.0,1.0
2009-11-12,1.6,1.7,1.55,1.66,58600,1.55549602410699,1.65271452561368,1.50688677335365,1.613827125011,60276.5925125573,0.0,1.0
2009-11-13,1.596,1.63,1.55,1.57,61000,1.55160728404672,1.584661574559,1.50688677335365,1.52633047365498,62745.2584175085,0.0,1.0
2009-11-16,1.55,1.64,1.55,1.57,29800,1.50688677335365,1.59438342470967,1.50688677335365,1.52633047365498,30652.6016531434,0.0,1.0
2009-11-17,1.65,1.65,1.55,1.58,27500,1.60410527486033,1.60410527486033,1.50688677335365,1.53605232380565,28286.7968275653,0.0,1.0
2009-11-18,1.69,1.69,1.58,1.68,34900,1.64299267546301,1.64299267546301,1.53605232380565,1.63327082531234,35898.5167011646,0.0,1.0
2009-11-19,1.5401,1.69,1.52,1.69,66000,1.49726214170448,1.64299267546301,1.47772122290164,1.64299267546301,67888.3123861569,0.0,1.0
2009-11-20,1.46,1.51,1.15,1.5,146500,1.41939012199763,1.46799937275097,1.1180127673269,1.4582775226003,150691.481281393,0.0,1.0
2009-11-23,1.45,1.4928,1.42,1.43,47800,1.40966827184696,1.45127779049182,1.38050272139495,1.39022457154562,49167.5959402771,0.0,1.0
2009-11-24,1.48,1.5364,1.44,1.46,44300,1.43883382229897,1.49366505714874,1.39994642169629,1.41939012199763,45567.4581622232,0.0,1.0
2009-11-25,1.47,1.51,1.46,1.51,17100,1.4291119721483,1.46799937275097,1.41939012199763,1.46799937275097,17589.2445727769,0.0,1.0
2009-11-27,1.48,1.48,1.45,1.48,14800,1.43883382229897,1.43883382229897,1.40966827184696,1.43883382229897,15223.4397471987,0.0,1.0
2009-11-30,1.45,1.48,1.45,1.48,22500,1.40966827184696,1.43883382229897,1.40966827184696,1.43883382229897,23143.742858917,0.0,1.0
2009-12-01,1.53,1.55,1.45,1.45,38600,1.48744307305231,1.50688677335365,1.40966827184696,1.40966827184696,39704.3766379643,0.0,1.0
2009-12-02,1.56,1.61,1.48,1.61,42700,1.51660862350432,1.56521787425766,1.43883382229897,1.56521787425766,43921.6808922558,0.0,1.0
2009-12-03,1.49,1.53,1.45,1.53,46000,1.44855567244963,1.48744307305231,1.40966827184696,1.48744307305231,47316.0965115639,0.0,1.0
2009-12-04,1.49,1.5,1.46,1.46,9000,1.44855567244963,1.4582775226003,1.41939012199763,1.41939012199763,9257.49714356684,0.0,1.0
2009-12-07,1.5,1.51,1.46,1.46,25200,1.4582775226003,1.46799937275097,1.41939012199763,1.41939012199763,25920.9920019871,0.0,1.0
2009-12-08,1.45,1.55,1.4496,1.49,50600,1.40966827184696,1.50688677335365,1.40927939784093,1.44855567244963,52047.7061627201,0.0,1.0
2009-12-09,1.45,1.47,1.44,1.44,6900,1.40966827184696,1.4291119721483,1.39994642169629,1.39994642169629,7097.41447673456,0.0,1.0
2009-12-10,1.38,1.4605,1.35,1.4605,44600,1.34161532079228,1.41987621450516,1.31244977034027,1.41987621450516,45876.0414003422,0.0,1.0
2009-12-11,1.39,1.41,1.38,1.38,33300,1.35133717094295,1.37078087124429,1.34161532079228,1.34161532079228,34252.7394311972,0.0,1.0
2009-12-14,1.39,1.46,1.37,1.39,29200,1.35133717094295,1.41939012199763,1.33189347064161,1.35133717094295,30035.4351769056,0.0,1.0
2009-12-15,1.4,1.43,1.36,1.36,20800,1.36105902109362,1.39022457154562,1.32217162049094,1.32217162049094,21395.1045095766,0.0,1.0
2009-12-16,1.36,1.4,1.34,1.37,44200,1.32217162049094,1.36105902109362,1.3027279201896,1.33189347064161,45464.5970828504,0.0,1.0
2009-12-17,1.36,1.38,1.36,1.37,25100,1.32217162049094,1.34161532079228,1.32217162049094,1.33189347064161,25818.1309226142,0.0,1.0
2009-12-18,1.54,1.54,1.33,1.34,30600,1.49716492320298,1.49716492320298,1.29300607003894,1.3027279201896,31475.4902881271,0.0,1.0
2009-12-21,1.48,1.56,1.4205,1.56,52600,1.43883382229897,1.51660862350432,1.38098881390249,1.51660862350432,54104.9277501792,0.0,1.0
2009-12-22,1.45,1.46,1.4134,1.44,66100,1.40966827184696,1.41939012199763,1.37408630029551,1.39994642169629,67991.1734655296,0.0,1.0
2009-12-23,1.42,1.44,1.41,1.42,39900,1.38050272139495,1.39994642169629,1.37078087124429,1.38050272139495,41041.570669813,0.0,1.0
2009-12-24,1.4,1.43,1.3703,1.41,11200,1.36105902109362,1.39022457154562,1.33218512614613,1.37078087124429,11520.440889772,0.0,1.0
2009-12-28,1.36,1.3999,1.35,1.38,43700,1.32217162049094,1.36096180259211,1.31244977034027,1.34161532079228,44950.2916859856,0.0,1.0
2009-12-29,1.37,1.374,1.34,1.34,59000,1.33189347064161,1.33578221070188,1.3027279201896,1.3027279201896,60688.0368300492,0.0,1.0
2009-12-30,1.33,1.4,1.32,1.34,95800,1.29300607003894,1.36105902109362,1.28328421988827,1.3027279201896,98540.9140392998,0.0,1.0
2009-12-31,1.48,1.55,1.32,1.32,150600,1.43883382229897,1.50688677335365,1.28328421988827,1.28328421988827,154908.785535684,0.0,1.0
2010-01-04,1.42,1.53,1.3801,1.53,71800,1.38050272139495,1.48744307305231,1.34171253929379,1.48744307305231,73854.2549897888,0.0,1.0
2010-01-05,1.39,1.42,1.38,1.4,16300,1.35133717094295,1.38050272139495,1.34161532079228,1.36105902109362,16766.3559377932,0.0,1.0
2010-01-06,1.42,1.45,1.32,1.44,93100,1.38050272139495,1.40966827184696,1.28328421988827,1.39994642169629,95763.6648962303,0.0,1.0
2010-01-07,1.53,1.64,1.5,1.55,219100,1.48744307305231,1.59438342470967,1.4582775226003,1.50688677335365,225368.624906165,0.0,1.0
2010-01-08,1.53,1.572,1.5,1.57,48200,1.48744307305231,1.52827484368512,1.4582775226003,1.52633047365498,49579.0402577689,0.0,1.0
2010-01-11,1.49,1.55,1.46,1.5001,21300,1.44855567244963,1.50688677335365,1.41939012199763,1.45837474110181,21909.4099064415,0.0,1.0
2010-01-12,1.45,1.5,1.45,1.48,19200,1.40966827184696,1.4582775226003,1.40966827184696,1.43883382229897,19749.3272396092,0.0,1.0
2010-01-13,1.4451,1.5,1.4245,1.43,13300,1.40490456527313,1.4582775226003,1.38487755396275,1.39022457154562,13680.5235566043,0.0,1.0
2010-01-14,1.45,1.5,1.4401,1.48,70300,1.40966827184696,1.4582775226003,1.4000436401978,1.43883382229897,72311.3387991941,0.0,1.0
2010-01-15,1.45,1.46,1.41,1.43,28900,1.40966827184696,1.41939012199763,1.37078087124429,1.39022457154562,29726.8519387868,0.0,1.0
2010-01-19,1.32,1.4899,1.32,1.45,55200,1.28328421988827,1.44845845394813,1.28328421988827,1.40966827184696,56779.3158138763,0.0,1.0
2010-01-20,1.39,1.41,1.32,1.37,121800,1.35133717094295,1.37078087124429,1.28328421988827,1.33189347064161,125284.794676271,0.0,1.0
2010-01-21,1.409,1.41,1.37,1.41,106000,1.36980868622922,1.37078087124429,1.33189347064161,1.37078087124429,109032.744135342,0.0,1.0
2010-01-22,1.4,1.43,1.389,1.41,48000,1.36105902109362,1.39022457154562,1.35036498592788,1.37078087124429,49373.3180990229,0.0,1.0
2010-01-25,1.37,1.42,1.35,1.39,23500,1.33189347064161,1.38050272139495,1.31244977034027,1.35133717094295,24172.3536526467,0.0,1.0
2010-01-26,1.4,1.42,1.36,1.36,47000,1.36105902109362,1.38050272139495,1.32217162049094,1.32217162049094,48344.7073052932,0.0,1.0
2010-01-27,1.4,1.41,1.36,1.36,16600,1.36105902109362,1.37078087124429,1.32217162049094,1.32217162049094,17074.9391759121,0.0,1.0
2010-01-28,1.36,1.4,1.35,1.4,67100,1.32217162049094,1.36105902109362,1.31244977034027,1.36105902109362,69019.7842592594,0.0,1.0
2010-01-29,1.38,1.4,1.37,1.39,29000,1.34161532079228,1.36105902109362,1.33189347064161,1.35133717094295,29829.7130181597,0.0,1.0
2010-02-01,1.45,1.45,1.37,1.39,81700,1.40966827184696,1.40966827184696,1.33189347064161,1.35133717094295,84037.5018477121,0.0,1.0
2010-02-02,1.54,1.54,1.42,1.44,96000,1.49716492320298,1.49716492320298,1.38050272139495,1.39994642169629,98746.6361980459,0.0,1.0
2010-02-03,1.85,1.99,1.6,1.64,447300,1.79854227787371,1.93464817998307,1.55549602410699,1.59438342470967,460097.60803527,0.0,1.0
2010-02-04,1.74,1.82,1.63,1.8,96200,1.69160192621635,1.7693767274217,1.584661574559,1.74993302712036,98952.3583567921,0.0,1.0
2010-02-05,1.73,1.75,1.65,1.75,33700,1.68188007606568,1.70132377636702,1.60410527486033,1.70132377636702,34664.1837486891,0.0,1.0
2010-02-08,1.61,1.75,1.53,1.74,137300,1.56521787425766,1.70132377636702,1.48744307305231,1.69160192621635,141228.26197908,0.0,1.0
2010-02-09,1.56,1.64,1.56,1.64,51400,1.51660862350432,1.59438342470967,1.51660862350432,1.59438342470967,52870.5947977037,0.0,1.0
2010-02-10,1.56,1.59,1.53,1.56,30700,1.51660862350432,1.54577417395632,1.48744307305231,1.51660862350432,31578.3513675,0.0,1.0
2010-02-11,1.53,1.59,1.5134,1.55,80600,1.48744307305231,1.54577417395632,1.4713048018022,1.50688677335365,82906.0299746095,0.0,1.0
2010-02-12,1.6,1.6,1.52,1.54,30200,1.55549602410699,1.55549602410699,1.47772122290164,1.49716492320298,31064.0459706353,0.0,1.0
2010-02-16,1.59,1.7,1.55,1.64,49300,1.54577417395632,1.65271452561368,1.50688677335365,1.59438342470967,50710.5121308716,0.0,1.0
2010-02-17,1.64,1.64,1.5499,1.59,44600,1.59438342470967,1.59438342470967,1.50678955485214,1.54577417395632,45876.0414003421,0.0,1.0
2010-02-18,1.66,1.68,1.64,1.64,8000,1.613827125011,1.63327082531234,1.59438342470967,1.59438342470967,8228.88634983718,0.0,1.0
2010-02-19,1.69,1.7101,1.66,1.66,82000,1.64299267546301,1.66253359426585,1.613827125011,1.613827125011,84346.0850858309,0.0,1.0
2010-02-22,1.68,1.72,1.6,1.72,66800,1.63327082531234,1.67215822591501,1.55549602410699,1.67215822591501,68711.2010211403,0.0,1.0
2010-02-23,1.67,1.7,1.65,1.69,55100,1.62354897516167,1.65271452561368,1.60410527486033,1.64299267546301,56676.4547345035,0.0,1.0
2010-02-24,1.65,1.71,1.64,1.71,32900,1.60410527486033,1.66243637576435,1.59438342470967,1.66243637576435,33841.2951137054,0.0,1.0
2010-02-25,1.66,1.72,1.609,1.6201,49700,1.613827125011,1.67215822591501,1.56424568924259,1.57503694290983,51121.9564483635,0.0,1.0
2010-02-26,1.74,1.75,1.63,1.63,45300,1.69160192621635,1.70132377636702,1.584661574559,1.584661574559,46596.068955953,0.0,1.0
2010-03-01,1.67,1.75,1.67,1.75,29200,1.62354897516167,1.70132377636702,1.62354897516167,1.70132377636702,30035.4351769057,0.0,1.0
2010-03-02,1.72,1.75,1.66,1.71,83900,1.67215822591501,1.70132377636702,1.613827125011,1.66243637576435,86300.4455939175,0.0,1.0
2010-03-03,1.73,1.75,1.69,1.75,71800,1.68188007606568,1.70132377636702,1.64299267546301,1.70132377636702,73854.2549897887,0.0,1.0
2010-03-04,1.72,1.7299,1.67,1.71,81200,1.67215822591501,1.68178285756418,1.62354897516167,1.66243637576435,83523.1964508475,0.0,1.0
2010-03-05,1.74,1.74,1.67,1.69,33500,1.69160192621635,1.69160192621635,1.62354897516167,1.64299267546301,34458.4615899432,0.0,1.0
2010-03-08,1.75,1.8,1.7,1.79,75500,1.70132377636702,1.74993302712036,1.65271452561368,1.7402111769697,77660.1149265883,0.0,1.0
2010-03-09,1.76,1.77,1.75,1.76,87900,1.71104562651769,1.72076747666836,1.70132377636702,1.71104562651769,90414.8887688359,0.0,1.0
2010-03-10,1.78,1.83,1.71,1.78,85600,1.73048932681903,1.77909857757237,1.66243637576435,1.73048932681903,88049.0839432575,0.0,1.0
2010-03-11,1.73,1.8,1.7,1.8,33200,1.68188007606568,1.74993302712036,1.65271452561368,1.74993302712036,34149.8783518243,0.0,1.0
2010-03-12,1.73,1.75,1.66,1.7,23600,1.68188007606568,1.70132377636702,1.613827125011,1.65271452561368,24275.2147320197,0.0,1.0
2010-03-15,1.739,1.75,1.66,1.73,58300,1.69062974120129,1.70132377636702,1.613827125011,1.68188007606568,59968.0092744382,0.0,1.0
2010-03-16,1.75,1.75,1.69,1.75,18000,1.70132377636702,1.70132377636702,1.64299267546301,1.70132377636702,18514.9942871336,0.0,1.0
2010-03-17,1.68,1.75,1.66,1.72,24700,1.63327082531234,1.70132377636702,1.613827125011,1.67215822591501,25406.6866051223,0.0,1.0
2010-03-18,1.659,1.72,1.65,1.7199,60600,1.61285493999594,1.67215822591501,1.60410527486033,1.67206100741351,62333.8141000164,0.0,1.0
2010-03-19,1.65,1.6599,1.5,1.6599,196500,1.60410527486033,1.6137299065095,1.4582775226003,1.6137299065095,202122.020967876,0.0,1.0
2010-03-22,1.55,1.64,1.51,1.6,83900,1.50688677335365,1.59438342470967,1.46799937275097,1.55549602410699,86300.4455939171,0.0,1.0
2010-03-23,1.58,1.6,1.55,1.55,22800,1.53605232380565,1.55549602410699,1.50688677335365,1.50688677335365,23452.326097036,0.0,1.0
2010-03-24,1.59,1.6,1.57,1.5801,33800,1.54577417395632,1.55549602410699,1.52633047365498,1.53614954230716,34767.0448280621,0.0,1.0
2010-03-25,1.573,1.84,1.56,1.7999,20900,1.52924702870018,1.78882042772304,1.51660862350432,1.74983580861886,21497.9655889497,0.0,1.0
2010-03-26,1.45,1.595,1.38,1.54,188700,1.40966827184696,1.55063509903166,1.34161532079228,1.49716492320298,194098.856776784,0.0,1.0
2010-03-29,1.4,1.5299,1.4,1.5,86300,1.36105902109362,1.4873458545508,1.36105902109362,1.4582775226003,88769.1114988682,0.0,1.0
2010-03-30,1.44,1.5,1.4,1.4,35300,1.39994642169629,1.4582775226003,1.36105902109362,1.36105902109362,36309.9610186565,0.0,1.0
2010-03-31,1.54,1.54,1.38,1.45,47800,1.49716492320298,1.49716492320298,1.34161532079228,1.40966827184696,49167.595940277,0.0,1.0
2010-04-01,1.4,1.55,1.36,1.55,58900,1.36105902109362,1.50688677335365,1.32217162049094,1.50688677335365,60585.175750676,0.0,1.0
2010-04-05,1.46,1.49,1.4043,1.47,43300,1.41939012199763,1.44855567244963,1.3652394166584,1.4291119721483,44538.8473684936,0.0,1.0
2010-04-06,1.5199,1.53,1.46,1.48,49900,1.47762400440013,1.48744307305231,1.41939012199763,1.43883382229897,51327.6786071095,0.0,1.0
2010-04-07,1.6,1.62,1.52,1.55,112400,1.55549602410699,1.57493972440833,1.47772122290164,1.50688677335365,115615.853215212,0.0,1.0
2010-04-08,1.6201,1.65,1.59,1.61,72100,1.57503694290983,1.60410527486033,1.54577417395632,1.56521787425766,74162.8382279077,0.0,1.0
2010-04-09,1.7266,1.73,1.5201,1.59,115600,1.67857464701446,1.68188007606568,1.47781844140315,1.54577417395632,118907.407755147,0.0,1.0
2010-04-12,1.68,1.78,1.61,1.78,86300,1.63327082531234,1.73048932681903,1.56521787425766,1.73048932681903,88769.1114988684,0.0,1.0
2010-04-13,1.686,1.7,1.63,1.64,27900,1.63910393540274,1.65271452561368,1.584661574559,1.59438342470967,28698.2411450571,0.0,1.0
2010-04-14,1.68,1.71,1.61,1.67,102700,1.63327082531234,1.66243637576435,1.56521787425766,1.62354897516167,105638.328516035,0.0,1.0
2010-04-15,1.67,1.73,1.66,1.68,25700,1.62354897516167,1.68188007606568,1.613827125011,1.63327082531234,26435.2973988519,0.0,1.0
2010-04-16,1.68,1.7,1.6,1.7,32800,1.63327082531234,1.65271452561368,1.55549602410699,1.65271452561368,33738.4340343324,0.0,1.0
2010-04-19,1.63,1.719,1.61,1.7,26900,1.584661574559,1.67118604089995,1.56521787425766,1.65271452561368,27669.6303513274,0.0,1.0
2010-04-20,1.669,1.7,1.63,1.67,25200,1.6225767901466,1.65271452561368,1.584661574559,1.62354897516167,25920.9920019872,0.0,1.0
2010-04-21,1.6899,1.7,1.66,1.66,18700,1.6428954569615,1.65271452561368,1.613827125011,1.613827125011,19235.0218427444,0.0,1.0
2010-04-22,1.69,1.7,1.67,1.69,84300,1.64299267546301,1.65271452561368,1.62354897516167,1.64299267546301,86711.8899114091,0.0,1.0
2010-04-23,1.6399,1.69,1.61,1.65,27800,1.59428620620816,1.64299267546301,1.56521787425766,1.60410527486033,28595.3800656841,0.0,1.0
2010-04-26,1.66,1.69,1.64,1.64,75500,1.613827125011,1.64299267546301,1.59438342470967,1.59438342470967,77660.1149265884,0.0,1.0
2010-04-27,1.689,1.72,1.64,1.68,101800,1.64202049044794,1.67215822591501,1.59438342470967,1.63327082531234,104712.578801678,0.0,1.0
2010-04-28,1.67,1.7,1.63,1.66,16300,1.62354897516167,1.65271452561368,1.584661574559,1.613827125011,16766.3559377932,0.0,1.0
2010-04-29,1.67,1.7,1.6,1.67,47900,1.62354897516167,1.65271452561368,1.55549602410699,1.62354897516167,49270.4570196501,0.0,1.0
2010-04-30,1.65,1.75,1.65,1.69,27800,1.60410527486033,1.70132377636702,1.60410527486033,1.64299267546301,28595.3800656842,0.0,1.0
2010-05-03,1.7,1.73,1.66,1.66,52800,1.65271452561368,1.68188007606568,1.613827125011,1.613827125011,54310.6499089252,0.0,1.0
2010-05-04,1.7299,1.77,1.65,1.77,90000,1.68178285756418,1.72076747666836,1.60410527486033,1.72076747666836,92574.971435668,0.0,1.0
2010-05-05,1.57,1.7,1.53,1.6,85400,1.52633047365498,1.65271452561368,1.48744307305231,1.55549602410699,87843.361784512,0.0,1.0
2010-05-06,1.58,1.68,1.45,1.57,109200,1.53605232380565,1.63327082531234,1.40966827184696,1.52633047365498,112324.298675278,0.0,1.0
2010-05-07,1.57,1.65,1.5,1.54,47700,1.52633047365498,1.60410527486033,1.4582775226003,1.49716492320298,49064.7348609043,0.0,1.0
2010-05-10,1.619,1.69,1.5,1.57,75400,1.57396753939326,1.64299267546301,1.4582775226003,1.52633047365498,77557.2538472154,0.0,1.0
2010-05-11,1.6,1.62,1.4644,1.56,12800,1.55549602410699,1.57493972440833,1.42366773606392,1.51660862350432,13166.2181597395,0.0,1.0
2010-05-12,1.57,1.61,1.56,1.56,30600,1.52633047365498,1.56521787425766,1.51660862350432,1.51660862350432,31475.4902881273,0.0,1.0
2010-05-13,1.65,1.68,1.57,1.57,26500,1.60410527486033,1.63327082531234,1.52633047365498,1.52633047365498,27258.1860338357,0.0,1.0
2010-05-14,1.64,1.6701,1.6,1.62,27400,1.59438342470967,1.62364619366318,1.55549602410699,1.57493972440833,28183.9357481922,0.0,1.0
2010-05-17,1.69,1.73,1.61,1.61,86400,1.64299267546301,1.68188007606568,1.56521787425766,1.56521787425766,88871.9725782413,0.0,1.0
2010-05-18,1.68,1.68,1.62,1.67,12800,1.63327082531234,1.63327082531234,1.57493972440833,1.62354897516167,13166.2181597395,0.0,1.0
2010-05-19,1.62,1.69,1.55,1.69,47700,1.57493972440833,1.64299267546301,1.50688677335365,1.64299267546301,49064.734860904,0.0,1.0
2010-05-20,1.55,1.6001,1.51,1.6001,66100,1.50688677335365,1.5555932426085,1.46799937275097,1.5555932426085,67991.1734655295,0.0,1.0
2010-05-21,1.55,1.58,1.5,1.512,17500,1.50688677335365,1.53605232380565,1.4582775226003,1.46994374278111,18000.6888902688,0.0,1.0
2010-05-24,1.49,1.62,1.4,1.6199,65000,1.44855567244963,1.57493972440833,1.36105902109362,1.57484250590682,66859.7015924272,0.0,1.0
2010-05-25,1.4,1.45,1.35,1.44,68400,1.36105902109362,1.40966827184696,1.31244977034027,1.39994642169629,70356.9782911076,0.0,1.0
2010-05-26,1.44,1.5,1.415,1.43,36400,1.39994642169629,1.4582775226003,1.37564179631962,1.39022457154562,37441.4328917591,0.0,1.0
2010-05-27,1.44,1.47,1.37,1.462,76300,1.39994642169629,1.4291119721483,1.33189347064161,1.42133449202776,78483.0035615721,0.0,1.0
2010-05-28,1.35,1.5,1.35,1.4,47100,1.31244977034027,1.4582775226003,1.31244977034027,1.36105902109362,48447.5683846664,0.0,1.0
2010-06-01,1.37,1.43,1.35,1.38,16200,1.33189347064161,1.39022457154562,1.31244977034027,1.34161532079228,16663.4948584203,0.0,1.0
2010-06-02,1.43,1.4692,1.36,1.36,12300,1.39022457154562,1.42833422413624,1.32217162049094,1.32217162049094,12651.9127628747,0.0,1.0
2010-06-03,1.47,1.49,1.4101,1.46,8000,1.4291119721483,1.44855567244963,1.37087808974579,1.41939012199763,8228.88634983715,0.0,1.0
2010-06-04,1.41,1.41,1.35,1.4,65400,1.37078087124429,1.37078087124429,1.31244977034027,1.36105902109362,67271.1459099186,0.0,1.0
2010-06-07,1.379,1.4201,1.35,1.415,40000,1.34064313577721,1.38059993989646,1.31244977034027,1.37564179631962,41144.4317491859,0.0,1.0
2010-06-08,1.269,1.4,1.21,1.39,80400,1.23370278411986,1.36105902109362,1.17634386823091,1.35133717094295,82700.3078158633,0.0,1.0
2010-06-09,1.28,1.3,1.19,1.25,58600,1.24439681928559,1.26384051958693,1.15690016792957,1.21523126883359,60276.5925125574,0.0,1.0
2010-06-10,1.3,1.3,1.26,1.26,27600,1.26384051958693,1.26384051958693,1.22495311898425,1.22495311898425,28389.6579069382,0.0,1.0
2010-06-11,1.319,1.329,1.26,1.28,34700,1.2823120348732,1.29203388502387,1.22495311898425,1.24439681928559,35692.7945424187,0.0,1.0
2010-06-14,1.29,1.31,1.24,1.31,15700,1.25411866943626,1.2735623697376,1.20550941868292,1.2735623697376,16149.1894615555,0.0,1.0
2010-06-15,1.24,1.29,1.19,1.29,33500,1.20550941868292,1.25411866943626,1.15690016792957,1.25411866943626,34458.4615899431,0.0,1.0
2010-06-16,1.23,1.28,1.2101,1.23,15600,1.19578756853225,1.24439681928559,1.17644108673242,1.19578756853225,16046.3283821825,0.0,1.0
2010-06-17,1.27,1.29,1.23,1.2301,7700,1.23467496913492,1.25411866943626,1.19578756853225,1.19588478703376,7920.3031117183,0.0,1.0
2010-06-18,1.28,1.2999,1.22,1.22,28800,1.24439681928559,1.26374330108542,1.18606571838158,1.18606571838158,29623.9908594139,0.0,1.0
2010-06-21,1.24,1.2899,1.24,1.24,13500,1.20550941868292,1.25402145093475,1.20550941868292,1.20550941868292,13886.2457153502,0.0,1.0
2010-06-22,1.23,1.26,1.2,1.24,7500,1.19578756853225,1.22495311898425,1.16662201808024,1.20550941868292,7714.58095297234,0.0,1.0
2010-06-23,1.28,1.3,1.23,1.25,47000,1.24439681928559,1.26384051958693,1.19578756853225,1.21523126883359,48344.7073052935,0.0,1.0
2010-06-24,1.1999,1.31,1.1981,1.31,35500,1.16652479957874,1.2735623697376,1.16477486655162,1.2735623697376,36515.6831774023,0.0,1.0
2010-06-25,1.16,1.2,1.16,1.2,59700,1.12773461747757,1.16662201808024,1.12773461747757,1.16662201808024,61408.0643856598,0.0,1.0
2010-06-28,1.16,1.31,1.15,1.2,49100,1.12773461747757,1.2735623697376,1.1180127673269,1.16662201808024,50504.7899721255,0.0,1.0
2010-06-29,1.179,1.2,1.149,1.2,45300,1.14620613276384,1.16662201808024,1.11704058231183,1.16662201808024,46596.0689559529,0.0,1.0
2010-06-30,1.25,1.29,1.07,1.15,48600,1.21523126883359,1.25411866943626,1.04023796612155,1.1180127673269,49990.4845752606,0.0,1.0
2010-07-01,1.25,1.2506,1.15,1.25,31900,1.21523126883359,1.21581457984263,1.1180127673269,1.21523126883359,32812.6843199756,0.0,1.0
2010-07-02,1.2,1.2299,1.15,1.1614,30400,1.16662201808024,1.19569035003074,1.1180127673269,1.12909567649866,31269.7681293813,0.0,1.0
2010-07-06,1.16,1.24,1.12,1.18,35200,1.12773461747757,1.20550941868292,1.08884721687489,1.14717831777891,36207.0999392835,0.0,1.0
2010-07-07,1.17,1.18,1.14,1.14,31600,1.13745646762824,1.14717831777891,1.10829091717623,1.10829091717623,32504.1010818567,0.0,1.0
2010-07-08,1.22,1.25,1.08,1.2,36400,1.18606571838158,1.21523126883359,1.04995981627222,1.16662201808024,37441.4328917591,0.0,1.0
2010-07-09,1.2,1.2455,1.15,1.2455,14300,1.16662201808024,1.21085643626579,1.1180127673269,1.21085643626579,14709.134350334,0.0,1.0
2010-07-12,1.22,1.22,1.1558,1.2,20300,1.18606571838158,1.18606571838158,1.12365144041429,1.16662201808024,20880.7991127118,0.0,1.0
2010-07-13,1.239,1.24,1.19,1.22,19700,1.20453723366785,1.20550941868292,1.15690016792957,1.18606571838158,20263.632636474,0.0,1.0
2010-07-14,1.238,1.24,1.18,1.2,12600,1.20356504865278,1.20550941868292,1.14717831777891,1.16662201808024,12960.4960009936,0.0,1.0
2010-07-15,1.217,1.219,1.15,1.2,22800,1.18314916333638,1.18509353336651,1.1180127673269,1.16662201808024,23452.3260970359,0.0,1.0
2010-07-16,1.199,1.21,1.14,1.1965,11400,1.16564983306518,1.17634386823091,1.10829091717623,1.16321937052751,11726.1630485179,0.0,1.0
2010-07-19,1.2,1.2,1.15,1.17,8100,1.16662201808024,1.16662201808024,1.1180127673269,1.13745646762824,8331.74742921015,0.0,1.0
2010-07-20,1.19,1.19,1.12,1.13,12000,1.15690016792957,1.15690016792957,1.08884721687489,1.09856906702556,12343.3295247558,0.0,1.0
2010-07-21,1.15,1.19,1.1401,1.19,15300,1.1180127673269,1.15690016792957,1.10838813567774,1.15690016792957,15737.7451440636,0.0,1.0
2010-07-22,1.15,1.17,1.11,1.17,13400,1.1180127673269,1.13745646762824,1.07912536672422,1.13745646762824,13783.3846359772,0.0,1.0
2010-07-23,1.13,1.18,1.1,1.15,26800,1.09856906702556,1.14717831777891,1.06940351657356,1.1180127673269,27566.7692719546,0.0,1.0
2010-07-26,1.06,1.16,0.8601,1.15,150900,1.03051611597088,1.12773461747757,0.836176331459014,1.1180127673269,155217.368773804,0.0,1.0
2010-07-27,1.08,1.08,1.05,1.06,37000,1.04995981627222,1.04995981627222,1.02079426582021,1.03051611597088,38058.5993679969,0.0,1.0
2010-07-28,1.09,1.09,1.05,1.08,48500,1.05968166642289,1.05968166642289,1.02079426582021,1.04995981627222,49887.6234958877,0.0,1.0
2010-07-29,1.09,1.09,1.06,1.09,21700,1.05968166642289,1.05968166642289,1.03051611597088,1.05968166642289,22320.8542239333,0.0,1.0
2010-07-30,1.01,1.09,0.95,1.09,78200,0.981906865217538,1.05968166642289,0.923575764313526,1.05968166642289,80437.3640696583,0.0,1.0
2010-08-02,1.0,1.04,0.99,1.01,55200,0.972185015066869,1.01107241566954,0.9624631649162,0.981906865217538,56779.3158138765,0.0,1.0
2010-08-03,1.0,1.04,1.0,1.0,21800,0.972185015066869,1.01107241566954,0.972185015066869,0.972185015066869,22423.7153033063,0.0,1.0
2010-08-04,1.05,1.09,1.01,1.07,78700,1.02079426582021,1.05968166642289,0.981906865217538,1.04023796612155,80951.6694665233,0.0,1.0
2010-08-05,1.0899,1.09,1.0433,1.09,50600,1.05958444792138,1.05968166642289,1.01428062621926,1.05968166642289,52047.7061627201,0.0,1.0
2010-08-06,1.06,1.11,1.03,1.09,75800,1.03051611597088,1.07912536672422,1.00135056551888,1.05968166642289,77968.6981647073,0.0,1.0
2010-08-09,1.06,1.06,1.01,1.05,24800,1.03051611597088,1.03051611597088,0.981906865217538,1.02079426582021,25509.5476844952,0.0,1.0
2010-08-10,1.06,1.09,1.0251,1.03,20600,1.03051611597088,1.05968166642289,0.996586858945047,1.00135056551888,21189.3823508307,0.0,1.0
2010-08-11,1.05,1.05,1.0,1.0001,58300,1.02079426582021,1.02079426582021,0.972185015066869,0.972282233568376,59968.0092744385,0.0,1.0
2010-08-12,1.04,1.04,0.96,1.0,46600,1.01107241566954,1.01107241566954,0.933297614464194,0.972185015066869,47933.2629878017,0.0,1.0
2010-08-13,1.02,1.05,0.99,0.99,19400,0.991628715368206,1.02079426582021,0.9624631649162,0.9624631649162,19955.0493983551,0.0,1.0
2010-08-16,0.9999,1.0,0.98,1.0,27200,0.972087796565362,0.972185015066869,0.952741314765532,0.972185015066869,27978.2135894464,0.0,1.0
2010-08-17,1.0,1.0,0.98,0.9801,4200,0.972185015066869,0.972185015066869,0.952741314765532,0.952838533267038,4320.16533366451,0.0,1.0
2010-08-18,1.0,1.0,0.995,1.0,18400,0.972185015066869,0.972185015066869,0.967324089991535,0.972185015066869,18926.4386046255,0.0,1.0
2010-08-19,1.03,1.04,0.98,1.0,21600,1.00135056551888,1.01107241566954,0.952741314765532,0.972185015066869,22217.9931445602,0.0,1.0
2010-08-20,1.03,1.04,0.99,0.99,17000,1.00135056551888,1.01107241566954,0.9624631649162,0.9624631649162,17486.3834934039,0.0,1.0
2010-08-23,0.99,1.02,0.99,1.01,12000,0.9624631649162,0.991628715368206,0.9624631649162,0.981906865217538,12343.3295247558,0.0,1.0
2010-08-24,1.02,1.04,0.952,0.99,28500,0.991628715368206,1.01107241566954,0.925520134343659,0.9624631649162,29315.4076212949,0.0,1.0
2010-08-25,0.98,1.02,0.96,0.99,17400,0.952741314765532,0.991628715368206,0.933297614464194,0.9624631649162,17897.8278108958,0.0,1.0
2010-08-26,0.975,1.04,0.975,1.0,2100,0.947880389690197,1.01107241566954,0.947880389690197,0.972185015066869,2160.08266683226,0.0,1.0
2010-08-27,0.91,0.96,0.71,0.96,122700,0.884688363710851,0.933297614464194,0.690251360697477,0.933297614464194,126210.544390628,0.0,1.0
2010-08-30,0.89,0.8999,0.83,0.83,25600,0.865244663409513,0.874869295058675,0.806913562505501,0.806913562505501,26332.436319479,0.0,1.0
2010-08-31,0.958,1.0,0.89,1.0,59300,0.93135324443406,0.972185015066869,0.865244663409513,0.972185015066869,60996.620068168,0.0,1.0
2010-09-01,0.97,1.0,0.95,0.97,52400,0.943019464614863,0.972185015066869,0.923575764313526,0.943019464614863,53899.2055914334,0.0,1.0
2010-09-02,0.99,1.01,0.97,1.01,5300,0.9624631649162,0.981906865217538,0.943019464614863,0.981906865217538,5451.63720676713,0.0,1.0
2010-09-03,0.96,0.99,0.9207,0.932,39600,0.933297614464194,0.9624631649162,0.895090743372066,0.906076434042322,40732.987431694,0.0,1.0
2010-09-07,0.89,0.965,0.89,0.965,32000,0.865244663409513,0.938158539539529,0.865244663409513,0.938158539539529,32915.5453993487,0.0,1.0
2010-09-08,0.8797,0.9499,0.8,0.8953,49500,0.855231157754325,0.923478545812019,0.777748012053495,0.870397243989368,50916.2342896175,0.0,1.0
2010-09-09,0.88,0.89,0.8221,0.85,21900,0.855522813258845,0.865244663409513,0.799233300886473,0.826357262806839,22526.5763826792,0.0,1.0
2010-09-10,0.88,0.88,0.85,0.85,39000,0.855522813258845,0.855522813258845,0.826357262806839,0.826357262806839,40115.8209554562,0.0,1.0
2010-09-13,0.88,0.9,0.82,0.82,26000,0.864933564204692,0.884591145209344,0.805960821190736,0.805960821190736,26452.898750713,0.0,1.011
2010-09-14,0.88,0.91,0.84,0.85,35600,0.864933564204692,0.89441993571167,0.825618402195388,0.835447192697714,36220.1229048224,0.0,1.0
2010-09-15,0.8928,0.96,0.84,0.84,96100,0.877514416047669,0.9435638882233,0.825618402195388,0.825618402195388,97773.983459366,0.0,1.0
2010-09-16,0.95,0.95,0.9,0.91,40100,0.933735097720974,0.933735097720974,0.884591145209344,0.89441993571167,40798.5092270611,0.0,1.0
2010-09-17,1.0,1.0,0.95,0.95,63400,0.982879050232604,0.982879050232604,0.933735097720974,0.933735097720974,64504.3761844309,0.0,1.0
2010-09-20,0.96,0.98,0.94,0.96,54900,0.9435638882233,0.963221469227952,0.923906307218648,0.9435638882233,55856.3131313131,0.0,1.0
2010-09-21,0.89,0.92,0.89,0.92,180200,0.874762354707018,0.904248726213996,0.874762354707018,0.904248726213996,183338.936726095,0.0,1.0
2010-09-22,0.88,0.96,0.8698,0.89,55500,0.864933564204692,0.9435638882233,0.854908197892319,0.874762354707018,56466.764640945,0.0,1.0
2010-09-23,0.86,0.92,0.81,0.86,141800,0.84527598320004,0.904248726213996,0.79613203068841,0.84527598320004,144270.040109658,0.0,1.0
2010-09-24,0.84,0.86,0.82,0.84,59600,0.825618402195388,0.84527598320004,0.805960821190736,0.825618402195388,60638.1832900958,0.0,1.0
2010-09-27,0.889,0.9,0.85,0.85,121600,0.873779475656785,0.884591145209344,0.835447192697714,0.835447192697714,123718.172618719,0.0,1.0
2010-09-28,1.08,1.22,0.928,0.95,205800,1.06150937425121,1.19911244128378,0.912111758615857,0.933735097720974,209384.867803721,0.0,1.0
2010-09-29,1.51,1.9399,1.43,1.5,1355700,1.48414736585123,1.90668706954623,1.40551704183262,1.47431857534891,1379315.18601314,0.0,1.0
2010-09-30,1.57,1.58,1.4,1.55,410600,1.54312010886519,1.55294889936751,1.37603067032565,1.52346252786054,417752.316424721,0.0,1.0
2010-10-01,1.45,1.49,1.25,1.25,143400,1.42517462283728,1.46448978484658,1.22859881279076,1.22859881279076,145897.910802009,0.0,1.0
2010-10-04,1.41,1.45,1.3601,1.45,97800,1.38585946082797,1.42517462283728,1.33681379622137,1.42517462283728,99503.5960699897,0.0,1.0
2010-10-05,1.36,1.44,1.32,1.44,120800,1.33671550831634,1.41534583233495,1.29740034630704,1.41534583233495,122904.237272543,0.0,1.0
2010-10-06,1.59,1.59,1.47,1.49,347900,1.56277768986984,1.56277768986984,1.44483220384193,1.46448978484658,353960.133668194,0.0,1.0
2010-10-07,1.75,1.78,1.5,1.59,452800,1.72003833790706,1.74952470941404,1.47431857534891,1.56277768986984,460687.405935493,0.0,1.0
2010-10-08,1.88,1.94,1.76,1.85,481700,1.8478126144373,1.90678535745125,1.72986712840938,1.81832624293032,490090.820316093,0.0,1.0
2010-10-11,2.08,2.1,1.8401,1.88,462000,2.04438842448382,2.06404600548847,1.80859574033302,1.8478126144373,470047.662416514,0.0,1.0
2010-10-12,2.05,2.1,1.91,1.98,323600,2.01490205297684,2.06404600548847,1.87729898594427,1.94610051946056,329236.847528104,0.0,1.0
2010-10-13,2.12,2.18,1.98,2.09,288100,2.08370358649312,2.14267632950708,1.94610051946056,2.05421721498614,293118.466541554,0.0,1.0
2010-10-14,2.0799,2.22,1.9301,2.13,252100,2.04429013657879,2.18199149151638,1.89705485485395,2.09353237699545,256491.375963644,0.0,1.0
2010-10-15,2.09,2.12,1.98,2.04,122000,2.05421721498614,2.08370358649312,1.94610051946056,2.00507326247451,124125.140291807,0.0,1.0
2010-10-18,2.1,2.2,2.06,2.2,48600,2.06404600548847,2.16233391051173,2.02473084347917,2.16233391051173,49446.5722801788,0.0,1.0
2010-10-19,2.01,2.1,1.9,2.1,176500,1.97558689096753,2.06404600548847,1.86747019544195,2.06404600548847,179574.485750033,0.0,1.0
2010-10-20,2.01,2.04,1.96,1.97,80400,1.97558689096753,2.00507326247451,1.9264429384559,1.93627172895823,81800.5022906664,0.0,1.0
2010-10-21,1.92,2.0,1.9,1.9501,48100,1.8871277764466,1.96575810046521,1.86747019544195,1.9167124358586,48937.862688819,0.0,1.0
2010-10-22,2.04,2.04,1.86,1.9116,107800,2.00507326247451,2.00507326247451,1.82815503343264,1.87887159242465,109677.787897187,0.0,1.0
2010-10-25,1.97,2.03,1.96,2.01,30000,1.93627172895823,1.99524447197219,1.9264429384559,1.97558689096753,30522.5754815919,0.0,1.0
2010-10-26,1.98,2.0,1.91,1.94,21200,1.94610051946056,1.96575810046521,1.87729898594427,1.90678535745125,21569.2866736582,0.0,1.0
2010-10-27,2.04,2.1,1.92,1.95,73900,2.00507326247451,2.06404600548847,1.8871277764466,1.91661414795358,75187.2776029881,0.0,1.0
2010-10-28,2.001,2.0693,1.98,2.025,36800,1.96674097951544,2.03387161864633,1.94610051946056,1.99033007672102,37441.0259240861,0.0,1.0
2010-10-29,2.0,2.08,1.93,1.9301,46500,1.96575810046521,2.04438842448382,1.89695656694893,1.89705485485395,47309.9919964674,0.0,1.0
2010-11-01,2.25,2.25,1.99,2.0,371700,2.21147786302336,2.21147786302336,1.95592930996288,1.96575810046521,378174.710216923,0.0,1.0
2010-11-02,2.4599,2.52,2.24,2.25,1067900,2.41778417566718,2.47685520658616,2.20164907252103,2.21147786302336,1086501.9452264,0.0,1.0
2010-11-03,2.39,2.42,2.31,2.42,133800,2.34908093005592,2.3785673015629,2.27045060603732,2.3785673015629,136130.6866479,0.0,1.0
2010-11-04,2.42,2.5,2.27,2.36,120100,2.3785673015629,2.45719762558151,2.23113544402801,2.31959455854895,122192.04384464,0.0,1.0
2010-11-05,2.57,2.65,2.27,2.38,161400,2.52599915909779,2.6046294831164,2.23113544402801,2.3392521395536,164211.456090964,0.0,1.0
2010-11-08,2.7301,2.78,2.5213,2.53,265800,2.68335809504003,2.73240375964664,2.47813294935147,2.48668399708849,270430.018766904,0.0,1.0
2010-11-09,2.4,3.1,2.35,2.85,830700,2.35890972055825,3.04692505572107,2.30976576804662,2.80120529316292,845170.115085279,0.0,1.0
2010-11-10,2.45,2.56,2.37,2.37,182100,2.40805367306988,2.51617036859547,2.32942334905127,2.32942334905127,185272.033173263,0.0,1.0
2010-11-11,2.38,2.41,2.25,2.41,291800,2.3392521395536,2.36873851106058,2.21147786302336,2.36873851106058,296882.917517617,0.0,1.0
2010-11-12,2.07,2.4,1.95,2.34,382100,2.03455963398149,2.35890972055825,1.91661414795358,2.29993697754429,388755.869717209,0.0,1.0
2010-11-15,2.1,2.176,2.07,2.07,64600,2.06404600548847,2.13874481330615,2.03455963398149,2.03455963398149,65725.2792036945,0.0,1.0
2010-11-16,2.139,2.18,2.05,2.07,96900,2.10237828844754,2.14267632950708,2.01490205297684,2.03455963398149,98587.9188055418,0.0,1.0
2010-11-17,2.16,2.23,2.1,2.18,46700,2.12301874850243,2.19182028201871,2.06404600548847,2.14267632950708,47513.4758330113,0.0,1.0
2010-11-18,2.44,2.45,2.16,2.16,233700,2.39822488256755,2.40805367306988,2.12301874850243,2.12301874850243,237770.863001601,0.0,1.0
2010-11-19,2.44,2.45,2.3701,2.4,97700,2.39822488256755,2.40805367306988,2.3295216369563,2.35890972055825,99401.8541517177,0.0,1.0
2010-11-22,2.561,2.6,2.43,2.47,193500,2.5171532476457,2.55548553060477,2.38839609206523,2.42771125407453,196870.611856268,0.0,1.0
2010-11-23,2.51,2.59,2.42,2.5899,76300,2.46702641608384,2.54565674010245,2.3785673015629,2.54555845219742,77629.0836415152,0.0,1.0
2010-11-24,2.55,2.64,2.46,2.56,78100,2.50634157809314,2.59480069261408,2.41788246357221,2.51617036859547,79460.4381704109,0.0,1.0
2010-11-26,2.71,3.0,2.54,2.55,88500,2.66360222613036,2.94863715069781,2.49651278759082,2.50634157809314,90041.597670696,0.0,1.0
2010-11-29,2.61,2.81,2.61,2.66,79000,2.5653143211071,2.76189013115362,2.5653143211071,2.61445827361873,80376.1154348585,0.0,1.0
2010-11-30,2.59,2.61,2.55,2.57,50700,2.54565674010245,2.5653143211071,2.50634157809314,2.52599915909779,51583.1525638902,0.0,1.0
2010-12-01,2.64,2.66,2.58,2.66,77500,2.59480069261408,2.61445827361873,2.53582794960012,2.61445827361873,78849.9866607789,0.0,1.0
2010-12-02,2.81,2.81,2.65,2.7,285800,2.76189013115362,2.76189013115362,2.6046294831164,2.65377343562803,290778.402421298,0.0,1.0
2010-12-03,2.63,2.85,2.51,2.85,305100,2.58497190211175,2.80120529316292,2.46702641608384,2.80120529316292,310414.592647789,0.0,1.0
2010-12-06,2.63,2.6399,2.55,2.6,110400,2.58497190211175,2.59470240470905,2.50634157809314,2.55548553060477,112323.077772258,0.0,1.0
2010-12-07,2.62,2.65,2.51,2.6,95800,2.57514311160942,2.6046294831164,2.46702641608384,2.55548553060477,97468.7577045502,0.0,1.0
2010-12-08,2.56,2.59,2.5,2.57,56400,2.51617036859547,2.54565674010245,2.45719762558151,2.52599915909779,57382.4419053927,0.0,1.0
2010-12-09,2.57,2.64,2.5301,2.6,30100,2.52599915909779,2.59480069261408,2.48678228499351,2.55548553060477,30624.3173998639,0.0,1.0
2010-12-10,2.55,2.57,2.53,2.53,62600,2.50634157809314,2.52599915909779,2.48668399708849,2.48668399708849,63690.4408382551,0.0,1.0
2010-12-13,2.55,2.57,2.47,2.51,121800,2.50634157809314,2.52599915909779,2.42771125407453,2.46702641608384,123921.656455263,0.0,1.0
2010-12-14,2.49,2.6,2.43,2.6,68000,2.44736883507918,2.55548553060477,2.38839609206523,2.55548553060477,69184.5044249417,0.0,1.0
2010-12-15,2.37,2.5,2.33,2.45,61000,2.32942334905127,2.45719762558151,2.29010818704197,2.40805367306988,62062.5701459035,0.0,1.0
2010-12-16,2.35,2.36,2.31,2.32,32500,2.30976576804662,2.31959455854895,2.27045060603732,2.28027939653964,33066.1234383912,0.0,1.0
2010-12-17,2.59,2.59,2.32,2.32,80900,2.54565674010245,2.54565674010245,2.28027939653964,2.28027939653964,82309.2118820259,0.0,1.0
2010-12-20,2.64,2.7,2.51,2.6,84300,2.59480069261408,2.65377343562803,2.46702641608384,2.55548553060477,85768.437103273,0.0,1.0
2010-12-21,2.62,2.73,2.61,2.73,58100,2.57514311160942,2.68325980713501,2.5653143211071,2.68325980713501,59112.0545160163,0.0,1.0
2010-12-22,2.3301,2.6799,2.26,2.66,251700,2.29020647494699,2.63401756671836,2.22130665352569,2.61445827361873,256084.408290556,0.0,1.0
2010-12-23,2.47,2.539,2.36,2.48,69800,2.42771125407453,2.49552990854058,2.31959455854895,2.43754004457686,71015.8589538372,0.0,1.0
2010-12-27,2.48,2.5895,2.4,2.47,40500,2.43754004457686,2.54516530057733,2.35890972055825,2.42771125407453,41205.476900149,0.0,1.0
2010-12-28,2.52,2.52,2.4,2.44,48800,2.47685520658616,2.47685520658616,2.35890972055825,2.39822488256755,49650.0561167228,0.0,1.0
2010-12-29,2.53,2.593,2.5,2.5048,37600,2.48668399708849,2.54860537725314,2.45719762558151,2.46191544502263,38254.9612702618,0.0,1.0
2010-12-30,2.55,2.64,2.53,2.58,32300,2.50634157809314,2.59480069261408,2.48668399708849,2.53582794960012,32862.6396018473,0.0,1.0
2010-12-31,2.69,2.69,2.5401,2.5401,50700,2.64394464512571,2.64394464512571,2.49661107549584,2.49661107549584,51583.1525638902,0.0,1.0
2011-01-03,2.75,2.75,2.57,2.75,47400,2.70291738813966,2.70291738813966,2.52599915909779,2.70291738813966,48225.6692609152,0.0,1.0
2011-01-04,2.67,2.7099,2.6201,2.66,77600,2.62428706412105,2.66350393822533,2.57524139951445,2.61445827361873,78951.7285790511,0.0,1.0
2011-01-05,2.65,2.68,2.61,2.68,25200,2.6046294831164,2.63411585462338,2.5653143211071,2.63411585462338,25638.9634045372,0.0,1.0
2011-01-06,2.6,2.64,2.51,2.63,74600,2.55548553060477,2.59480069261408,2.46702641608384,2.58497190211175,75899.4710308918,0.0,1.0
2011-01-07,2.607,2.7,2.5,2.64,47900,2.5623656839564,2.65377343562803,2.45719762558151,2.59480069261408,48734.378852275,0.0,1.0
2011-01-10,2.74,2.81,2.59,2.63,105700,2.69308859763734,2.76189013115362,2.54565674010245,2.58497190211175,107541.207613475,0.0,1.0
2011-01-11,2.55,2.73,2.45,2.72,196100,2.50634157809314,2.68325980713501,2.40805367306988,2.67343101663268,199515.901731339,0.0,1.0
2011-01-12,2.51,2.57,2.41,2.55,116200,2.46702641608384,2.52599915909779,2.36873851106058,2.50634157809314,118224.109032032,0.0,1.0
2011-01-13,2.52,2.52,2.46,2.5,29800,2.47685520658616,2.47685520658616,2.41788246357221,2.45719762558151,30319.091645048,0.0,1.0
2011-01-14,2.375,2.51,2.35,2.51,117300,2.33433774430244,2.46702641608384,2.30976576804662,2.46702641608384,119343.270133024,0.0,1.0
2011-01-18,2.31,2.47,2.26,2.35,125200,2.27045060603732,2.42771125407453,2.22130665352569,2.30976576804662,127380.88167651,0.0,1.0
2011-01-19,2.22,2.31,2.2,2.31,134500,2.18199149151638,2.27045060603732,2.16233391051173,2.27045060603732,136842.880075804,0.0,1.0
2011-01-20,2.17,2.359,2.17,2.24,64400,2.13284753900475,2.31861167949871,2.13284753900475,2.20164907252103,65521.7953671506,0.0,1.0
2011-01-21,2.12,2.29,2.12,2.29,66700,2.08370358649312,2.25079302503266,2.08370358649312,2.25079302503266,67861.859487406,0.0,1.0
2011-01-24,2.05,2.15,2.05,2.11,70700,2.01490205297684,2.1131899580001,2.01490205297684,2.0738747959908,71931.5362182848,0.0,1.0
2011-01-25,2.2,2.3,2.039,2.05,111100,2.16233391051173,2.26062181553499,2.00409038342428,2.01490205297684,113035.271200162,0.0,1.0
2011-01-26,2.27,2.27,2.2,2.22,64800,2.23113544402801,2.23113544402801,2.16233391051173,2.18199149151638,65928.7630402385,0.0,1.0
2011-01-27,2.2,2.3,2.12,2.3,58900,2.16233391051173,2.26062181553499,2.08370358649312,2.26062181553499,59925.9898621921,0.0,1.0
2011-01-28,2.19,2.25,2.13,2.2,40700,2.1525051200094,2.21147786302336,2.09353237699545,2.16233391051173,41408.9607366931,0.0,1.0
2011-01-31,2.22,2.26,2.19,2.25,29200,2.18199149151638,2.22130665352569,2.1525051200094,2.21147786302336,29708.6401354161,0.0,1.0
2011-02-01,2.2299,2.26,2.2,2.2,29400,2.19172199411368,2.22130665352569,2.16233391051173,2.16233391051173,29912.1239719601,0.0,1.0
2011-02-02,2.38,2.4399,2.22,2.22,116500,2.3392521395536,2.39812659466253,2.18199149151638,2.18199149151638,118529.334786848,0.0,1.0
2011-02-03,2.13,2.1701,2.0301,2.1,179600,2.09353237699545,2.13294582690977,1.99534275987721,2.06404600548847,182728.485216463,0.0,1.0
2011-02-04,2.04,2.1501,2.0,2.15,139700,2.00507326247451,2.11328824590512,1.96575810046521,2.1131899580001,142133.459825946,0.0,1.0
2011-02-07,2.01,2.12,2.0,2.04,58000,1.97558689096753,2.08370358649312,1.96575810046521,2.00507326247451,59010.3125977444,0.0,1.0
2011-02-08,2.19,2.1967,2.0476,2.13,116800,2.1525051200094,2.15909040964596,2.01254314325628,2.09353237699545,118834.560541665,0.0,1.0
2011-02-09,2.35,2.38,2.1799,2.18,111700,2.30976576804662,2.3392521395536,2.14257804160205,2.14267632950708,113645.722709794,0.0,1.0
2011-02-10,2.22,2.45,2.1999,2.2501,85200,2.18199149151638,2.40805367306988,2.16223562260671,2.21157615092838,86684.114367721,0.0,1.0
2011-02-11,2.18,2.22,2.15,2.22,40500,2.14267632950708,2.18199149151638,2.1131899580001,2.18199149151638,41205.476900149,0.0,1.0
2011-02-14,2.14,2.1901,2.09,2.16,255500,2.10336116749777,2.15260340791443,2.05421721498614,2.12301874850243,259950.601184891,0.0,1.0
2011-02-15,2.11,2.2101,2.08,2.15,111600,2.0738747959908,2.17226098891908,2.04438842448382,2.1131899580001,113543.980791522,0.0,1.0
2011-02-16,2.14,2.15,2.11,2.1101,15900,2.10336116749777,2.1131899580001,2.0738747959908,2.07397308389582,16176.9650052437,0.0,1.0
2011-02-17,2.26,2.26,2.13,2.19,37700,2.22130665352569,2.22130665352569,2.09353237699545,2.1525051200094,38356.7031885337,0.0,1.0
2011-02-18,2.15,2.24,2.13,2.22,37100,2.1131899580001,2.20164907252103,2.09353237699545,2.18199149151638,37746.2516789019,0.0,1.0
2011-02-22,2.1,2.19,2.08,2.17,86000,2.06404600548847,2.1525051200094,2.04438842448382,2.13284753900475,87498.0497138967,0.0,1.0
2011-02-23,2.11,2.17,2.06,2.14,35000,2.0738747959908,2.13284753900475,2.02473084347917,2.10336116749777,35609.6713951904,0.0,1.0
2011-02-24,2.12,2.16,2.09,2.1,38100,2.08370358649312,2.12301874850243,2.05421721498614,2.06404600548847,38763.6708616217,0.0,1.0
2011-02-25,2.11,2.15,2.05,2.15,40800,2.0738747959908,2.1131899580001,2.01490205297684,2.1131899580001,41510.7026549649,0.0,1.0
2011-02-28,2.17,2.19,2.08,2.11,50800,2.13284753900475,2.1525051200094,2.04438842448382,2.0738747959908,51684.8944821623,0.0,1.0
2011-03-01,2.17,2.18,2.13,2.14,26000,2.13284753900475,2.14267632950708,2.09353237699545,2.10336116749777,26452.898750713,0.0,1.0
2011-03-02,2.2,2.2,1.9119,1.9119,81100,2.16233391051173,2.16233391051173,1.87916645613972,1.87916645613972,82512.69571857,0.0,1.0
2011-03-03,2.28,2.36,2.18,2.18,104600,2.24096423453034,2.31959455854895,2.14267632950708,2.14267632950708,106422.046512484,0.0,1.0
2011-03-04,2.38,2.38,2.22,2.31,65600,2.3392521395536,2.3392521395536,2.18199149151638,2.27045060603732,66742.6983864142,0.0,1.0
2011-03-07,2.358,2.47,2.35,2.42,163100,2.31762880044848,2.42771125407453,2.30976576804662,2.3785673015629,165941.068701588,0.0,1.0
2011-03-08,2.35,2.46,2.25,2.4,154100,2.30976576804662,2.41788246357221,2.21147786302336,2.35890972055825,156784.29605711,0.0,1.0
2011-03-09,2.455,2.47,2.3,2.31,59200,2.41296806832104,2.42771125407453,2.26062181553499,2.27045060603732,60231.2156170081,0.0,1.0
2011-03-10,2.3399,2.47,2.31,2.4,129600,2.29983868963927,2.42771125407453,2.27045060603732,2.35890972055825,131857.526080477,0.0,1.0
2011-03-11,2.42,2.45,2.3,2.3,51600,2.3785673015629,2.40805367306988,2.26062181553499,2.26062181553499,52498.8298283381,0.0,1.0
2011-03-14,2.37,2.5,2.3,2.4,70900,2.32942334905127,2.45719762558151,2.26062181553499,2.35890972055825,72135.0200548289,0.0,1.0
2011-03-15,2.34,2.38,2.17,2.17,57500,2.29993697754429,2.3392521395536,2.13284753900475,2.13284753900475,58501.6030063845,0.0,1.0
2011-03-16,2.39,2.6,2.28,2.3,322600,2.34908093005592,2.55548553060477,2.24096423453034,2.26062181553499,328219.428345385,0.0,1.0
2011-03-17,2.51,2.5401,2.35,2.35,67600,2.46702641608384,2.49661107549584,2.30976576804662,2.30976576804662,68777.5367518536,0.0,1.0
2011-03-18,2.59,2.59,2.47,2.48,48600,2.54565674010245,2.54565674010245,2.42771125407453,2.43754004457686,49446.5722801787,0.0,1.0
2011-03-21,2.58,2.63,2.51,2.57,86500,2.53582794960012,2.58497190211175,2.46702641608384,2.52599915909779,88006.7593052565,0.0,1.0
2011-03-22,2.58,2.63,2.5201,2.54,52600,2.53582794960012,2.58497190211175,2.47695349449119,2.49651278759082,53516.2490110577,0.0,1.0
2011-03-23,2.6,2.62,2.56,2.56,25400,2.55548553060477,2.57514311160942,2.51617036859547,2.51617036859547,25842.4472410811,0.0,1.0
2011-03-24,2.59,2.65,2.56,2.56,102000,2.54565674010245,2.6046294831164,2.51617036859547,2.51617036859547,103776.756637412,0.0,1.0
2011-03-25,2.6,2.63,2.56,2.56,23600,2.55548553060477,2.58497190211175,2.51617036859547,2.51617036859547,24011.0927121856,0.0,1.0
2011-03-28,2.6,2.6,2.54,2.6,42000,2.55548553060477,2.55548553060477,2.49651278759082,2.55548553060477,42731.6056742287,0.0,1.0
2011-03-29,2.58,2.6,2.55,2.6,8600,2.53582794960012,2.55548553060477,2.50634157809314,2.55548553060477,8749.80497138967,0.0,1.0
2011-03-30,2.68,2.69,2.54,2.58,103000,2.63411585462338,2.64394464512571,2.49651278759082,2.53582794960012,104794.175820132,0.0,1.0
2011-03-31,2.79,2.82,2.6336,2.65,123600,2.74223255014897,2.77171892165594,2.58851026669259,2.6046294831164,125753.010984158,0.0,1.0
2011-04-01,2.827,2.9,2.66,2.79,243200,2.77859907500757,2.85034924567455,2.61445827361873,2.74223255014897,247436.345237438,0.0,1.0
2011-04-04,2.79,2.86,2.73,2.86,243600,2.74223255014897,2.81103408366525,2.68325980713501,2.81103408366525,247843.312910526,0.0,1.0
2011-04-05,2.79,2.7994,2.71,2.76,130100,2.74223255014897,2.75147161322115,2.66360222613036,2.71274617864199,132366.235671837,0.0,1.0
2011-04-06,2.95,3.12,2.83,3.07,663900,2.89949319818618,3.06658263672573,2.78154771215827,3.0174386842141,675464.595407629,0.0,1.0
2011-04-07,2.88,2.94,2.75,2.9,109500,2.8306916646699,2.88966440768386,2.70291738813966,2.85034924567455,111407.40050781,0.0,1.0
2011-04-08,2.79,2.96,2.75,2.96,127200,2.74223255014897,2.90932198868851,2.70291738813966,2.90932198868851,129415.720041949,0.0,1.0
2011-04-11,2.725,2.78,2.64,2.78,107400,2.67834541188385,2.73240375964664,2.59480069261408,2.73240375964664,109270.820224099,0.0,1.0
2011-04-12,2.7,2.75,2.67,2.68,103500,2.65377343562803,2.70291738813966,2.62428706412105,2.63411585462338,105302.885411492,0.0,1.0
2011-04-13,2.7,2.79,2.68,2.71,53300,2.65377343562803,2.74223255014897,2.63411585462338,2.66360222613036,54228.4424389616,0.0,1.0
2011-04-14,2.75,2.75,2.63,2.68,75700,2.70291738813966,2.70291738813966,2.58497190211175,2.63411585462338,77018.6321318836,0.0,1.0
2011-04-15,2.77,2.77,2.7,2.7118,14600,2.72257496914431,2.72257496914431,2.65377343562803,2.66537140842078,14854.3200677081,0.0,1.0
2011-04-18,2.7,2.74,2.64,2.74,10800,2.65377343562803,2.69308859763734,2.59480069261408,2.69308859763734,10988.1271733731,0.0,1.0
2011-04-19,2.641,2.73,2.62,2.67,23400,2.59578357166431,2.68325980713501,2.57514311160942,2.62428706412105,23807.6088756416,0.0,1.0
2011-04-20,2.69,2.72,2.63,2.63,40800,2.64394464512571,2.67343101663268,2.58497190211175,2.58497190211175,41510.7026549649,0.0,1.0
2011-04-21,2.7,2.7,2.58,2.65,27800,2.65377343562803,2.65377343562803,2.53582794960012,2.6046294831164,28284.2532796085,0.0,1.0
2011-04-25,2.68,2.73,2.6654,2.7,33900,2.63411585462338,2.68325980713501,2.61976582048998,2.65377343562803,34490.5102941988,0.0,1.0
2011-04-26,2.63,2.69,2.6,2.64,78400,2.58497190211175,2.64394464512571,2.55548553060477,2.59480069261408,79765.6639252267,0.0,1.0
2011-04-27,2.71,2.71,2.61,2.63,56000,2.66360222613036,2.66360222613036,2.5653143211071,2.58497190211175,56975.4742323048,0.0,1.0
2011-04-28,2.65,2.7,2.59,2.68,40000,2.6046294831164,2.65377343562803,2.54565674010245,2.63411585462338,40696.7673087892,0.0,1.0
2011-04-29,2.7,2.74,2.59,2.59,19000,2.65377343562803,2.69308859763734,2.54565674010245,2.54565674010245,19330.9644716749,0.0,1.0
2011-05-02,2.75,2.75,2.65,2.69,50000,2.70291738813966,2.70291738813966,2.6046294831164,2.64394464512571,50870.9591359865,0.0,1.0
2011-05-03,2.68,2.77,2.65,2.77,49000,2.63411585462338,2.72257496914431,2.6046294831164,2.72257496914431,49853.5399532667,0.0,1.0
2011-05-04,2.59,2.75,2.56,2.75,210400,2.54565674010245,2.70291738813966,2.51617036859547,2.70291738813966,214064.996044231,0.0,1.0
2011-05-05,2.49,2.74,2.37,2.61,412200,2.44736883507918,2.69308859763734,2.32942334905127,2.5653143211071,419380.187117073,0.0,1.0
2011-05-06,2.47,2.54,2.411,2.49,50000,2.42771125407453,2.49651278759082,2.36972139011081,2.44736883507918,50870.9591359865,0.0,1.0
2011-05-09,2.3,2.53,2.25,2.41,116000,2.26062181553499,2.48668399708849,2.21147786302336,2.36873851106058,118020.625195489,0.0,1.0
2011-05-10,2.33,2.33,2.25,2.3,82000,2.29010818704197,2.29010818704197,2.21147786302336,2.26062181553499,83428.3729830177,0.0,1.0
2011-05-11,2.31,2.35,2.2676,2.35,75500,2.27045060603732,2.30976576804662,2.22877653430745,2.30976576804662,76815.1482953394,0.0,1.0
2011-05-12,2.29,2.35,2.24,2.34,99400,2.25079302503266,2.30976576804662,2.20164907252103,2.29993697754429,101131.466762341,0.0,1.0
2011-05-13,2.19,2.329,2.15,2.29,199300,2.1525051200094,2.28912530799174,2.1131899580001,2.25079302503266,202771.643116042,0.0,1.0
2011-05-16,2.64,2.75,2.43,2.51,925700,2.59480069261408,2.70291738813966,2.38839609206523,2.46702641608384,941824.937443652,0.0,1.0
2011-05-17,2.72,2.8,2.54,2.58,377700,2.67343101663268,2.75206134065129,2.49651278759082,2.53582794960012,384279.225313242,0.0,1.0
2011-05-18,2.66,2.77,2.6,2.77,118700,2.61445827361873,2.72257496914431,2.55548553060477,2.72257496914431,120767.656988832,0.0,1.0
2011-05-19,2.71,2.76,2.66,2.7,121700,2.66360222613036,2.71274617864199,2.61445827361873,2.65377343562803,123819.914536991,0.0,1.0
2011-05-20,2.75,2.78,2.7,2.73,117000,2.70291738813966,2.73240375964664,2.65377343562803,2.68325980713501,119038.044378208,0.0,1.0
2011-05-23,2.9,3.04,2.76,2.77,456500,2.85034924567455,2.98795231270712,2.71274617864199,2.72257496914431,464451.856911557,0.0,1.0
2011-05-24,2.8,3.0,2.75,2.95,205600,2.75206134065129,2.94863715069781,2.70291738813966,2.89949319818618,209181.383967176,0.0,1.0
2011-05-25,2.9,2.9,2.81,2.84,118800,2.85034924567455,2.85034924567455,2.76189013115362,2.7913765026606,120869.398907104,0.0,1.0
2011-05-26,2.85,3.0,2.85,2.93,150100,2.80120529316292,2.94863715069781,2.80120529316292,2.87983561718153,152714.619326231,0.0,1.0
2011-05-27,2.84,2.93,2.64,2.89,172100,2.7913765026606,2.87983561718153,2.59480069261408,2.84052045517223,175097.841346065,0.0,1.0
2011-05-31,2.78,2.9,2.73,2.9,378600,2.73240375964664,2.85034924567455,2.68325980713501,2.85034924567455,385194.902577689,0.0,1.0
2011-06-01,2.78,2.86,2.7358,2.81,103000,2.73240375964664,2.81103408366525,2.68896050562636,2.76189013115362,104794.175820132,0.0,1.0
2011-06-02,2.8,2.88,2.72,2.76,36200,2.75206134065129,2.8306916646699,2.67343101663268,2.71274617864199,36830.5744144542,0.0,1.0
2011-06-03,2.71,2.8,2.65,2.73,93000,2.66360222613036,2.75206134065129,2.6046294831164,2.68325980713501,94619.9839929348,0.0,1.0
2011-06-06,2.54,2.7128,2.53,2.56,147700,2.49651278759082,2.66635428747101,2.48668399708849,2.51617036859547,150272.813287704,0.0,1.0
2011-06-07,2.48,2.59,2.45,2.51,122400,2.43754004457686,2.54565674010245,2.40805367306988,2.46702641608384,124532.107964895,0.0,1.0
2011-06-08,2.41,2.5199,2.35,2.51,85800,2.36873851106058,2.47675691868114,2.30976576804662,2.46702641608384,87294.5658773526,0.0,1.0
2011-06-09,2.4,2.46,2.3829,2.45,50800,2.35890972055825,2.41788246357221,2.34210248879927,2.40805367306988,51684.8944821623,0.0,1.0
2011-06-10,2.438,2.45,2.4,2.41,47100,2.39625912446709,2.40805367306988,2.35890972055825,2.36873851106058,47920.4435060992,0.0,1.0
2011-06-13,2.55,2.6,2.47,2.47,76800,2.50634157809314,2.55548553060477,2.42771125407453,2.42771125407453,78137.7932328752,0.0,1.0
2011-06-14,2.54,2.6,2.5,2.6,52600,2.49651278759082,2.55548553060477,2.45719762558151,2.55548553060477,53516.2490110576,0.0,1.0
2011-06-15,2.45,2.55,2.4,2.55,56800,2.40805367306988,2.50634157809314,2.35890972055825,2.50634157809314,57789.4095784806,0.0,1.0
2011-06-16,2.4,2.56,2.4,2.49,45300,2.35890972055825,2.51617036859547,2.35890972055825,2.44736883507918,46089.0889772037,0.0,1.0
2011-06-17,2.54,2.54,2.4,2.4,66800,2.49651278759082,2.49651278759082,2.35890972055825,2.35890972055825,67963.6014056778,0.0,1.0
2011-06-20,2.58,2.6,2.55,2.55,76700,2.53582794960012,2.55548553060477,2.50634157809314,2.50634157809314,78036.0513146032,0.0,1.0
2011-06-21,2.71,2.8,2.5809,2.6,120000,2.66360222613036,2.75206134065129,2.53671254074533,2.55548553060477,122090.301926367,0.0,1.0
2011-06-22,2.78,2.8492,2.74,2.74,163300,2.73240375964664,2.80041898992274,2.69308859763734,2.69308859763734,166144.552538132,0.0,1.0
2011-06-23,2.75,2.76,2.68,2.76,45700,2.70291738813966,2.71274617864199,2.63411585462338,2.71274617864199,46496.0566502917,0.0,1.0
2011-06-24,2.73,2.85,2.68,2.73,42100,2.68325980713501,2.80120529316292,2.63411585462338,2.68325980713501,42833.3475925006,0.0,1.0
2011-06-27,2.78,2.82,2.7499,2.77,138000,2.73240375964664,2.77171892165594,2.70281910023464,2.72257496914431,140403.847215323,0.0,1.0
2011-06-28,2.85,2.88,2.8,2.82,107100,2.80120529316292,2.8306916646699,2.75206134065129,2.77171892165594,108965.594469283,0.0,1.0
2011-06-29,2.72,2.84,2.65,2.8,110700,2.67343101663268,2.7913765026606,2.6046294831164,2.75206134065129,112628.303527074,0.0,1.0
2011-06-30,2.72,2.85,2.62,2.76,145000,2.67343101663268,2.80120529316292,2.57514311160942,2.71274617864199,147525.781494361,0.0,1.0
2011-07-01,2.73,2.86,2.73,2.75,92700,2.68325980713501,2.81103408366525,2.68325980713501,2.70291738813966,94314.7582381189,0.0,1.0
2011-07-05,2.74,2.8299,2.71,2.77,65700,2.69308859763734,2.78144942425325,2.66360222613036,2.72257496914431,66844.4403046861,0.0,1.0
2011-07-06,2.72,2.77,2.66,2.77,94000,2.67343101663268,2.72257496914431,2.61445827361873,2.72257496914431,95637.4031756547,0.0,1.0
2011-07-07,2.71,2.795,2.7,2.74,82700,2.66360222613036,2.74714694540013,2.65377343562803,2.69308859763734,84140.5664109215,0.0,1.0
2011-07-08,2.66,2.7099,2.66,2.7,26000,2.61445827361873,2.66350393822533,2.61445827361873,2.65377343562803,26452.8987507129,0.0,1.0
2011-07-11,2.5,2.66,2.31,2.66,348000,2.45719762558151,2.61445827361873,2.27045060603732,2.61445827361873,354061.875586466,0.0,1.0
2011-07-12,2.53,2.55,2.42,2.5,90900,2.48668399708849,2.50634157809314,2.3785673015629,2.45719762558151,92483.4037092233,0.0,1.0
2011-07-13,2.65,2.76,2.53,2.53,124900,2.6046294831164,2.71274617864199,2.48668399708849,2.48668399708849,127075.655921694,0.0,1.0
2011-07-14,2.68,2.7,2.52,2.65,67200,2.63411585462338,2.65377343562803,2.47685520658616,2.6046294831164,68370.5690787658,0.0,1.0
2011-07-15,2.58,2.68,2.58,2.65,66000,2.53582794960012,2.63411585462338,2.53582794960012,2.6046294831164,67149.6660595021,0.0,1.0
2011-07-18,2.68,2.7,2.6,2.61,78800,2.63411585462338,2.65377343562803,2.55548553060477,2.5653143211071,80172.6315983147,0.0,1.0
2011-07-19,2.77,2.82,2.68,2.68,118300,2.72257496914431,2.77171892165594,2.63411585462338,2.63411585462338,120360.689315744,0.0,1.0
2011-07-20,2.8,2.87,2.77,2.8,82400,2.75206134065129,2.82086287416757,2.72257496914431,2.75206134065129,83835.3406561057,0.0,1.0
2011-07-21,2.7,2.85,2.56,2.85,199900,2.65377343562803,2.80120529316292,2.51617036859547,2.80120529316292,203382.094625674,0.0,1.0
2011-07-22,3.0,3.15,2.72,2.73,807200,2.94863715069781,3.0960690082327,2.67343101663268,2.68325980713501,821260.764291366,0.0,1.0
2011-07-25,3.1,3.25,2.9501,3.02,714800,3.04692505572107,3.19435691325596,2.89959148609121,2.96829473170247,727251.231808063,0.0,1.0
2011-07-26,3.24,3.3,3.1,3.14,521600,3.18452812275364,3.24350086576759,3.04692505572107,3.08624021773038,530685.84570661,0.0,1.0
2011-07-27,3.0,3.36,3.0,3.3,473300,2.94863715069781,3.30247360878155,2.94863715069781,3.24350086576759,481544.499181248,0.0,1.0
2011-07-28,2.86,3.05,2.85,2.97,370500,2.81103408366525,2.99778110320944,2.80120529316292,2.91915077919084,376953.807197659,0.0,1.0
2011-07-29,2.88,3.04,2.8,2.85,253300,2.8306916646699,2.98795231270712,2.75206134065129,2.80120529316292,257712.278982907,0.0,1.0
2011-08-01,3.15,3.3,3.0,3.04,418400,3.0960690082327,3.24350086576759,2.94863715069781,2.98795231270712,425688.186049935,0.0,1.0
2011-08-02,3.13,3.2101,3.05,3.18,149400,3.07641142722805,3.15514003915168,2.99778110320944,3.12555537973968,152002.425898328,0.0,1.0
2011-08-03,3.08,3.13,3.03,3.13,82300,3.02726747471642,3.07641142722805,2.97812352220479,3.07641142722805,83733.5987378337,0.0,1.0
2011-08-04,2.57,3.1,2.4,3.08,616200,2.52599915909779,3.04692505572107,2.35890972055825,3.02726747471642,626933.700391898,0.0,1.0
2011-08-05,2.41,2.65,2.25,2.61,337400,2.36873851106058,2.6046294831164,2.21147786302336,2.5653143211071,343277.232249636,0.0,1.0
2011-08-08,2.28,2.35,2.21,2.27,293400,2.24096423453034,2.30976576804662,2.17216270101406,2.23113544402801,298510.788209968,0.0,1.0
2011-08-09,2.53,2.65,2.2699,2.43,341500,2.48668399708849,2.6046294831164,2.23103715612299,2.38839609206523,347448.650898787,0.0,1.0
2011-08-10,2.29,2.36,2.22,2.22,271700,2.25079302503266,2.31959455854895,2.18199149151638,2.18199149151638,276432.791944951,0.0,1.0
2011-08-11,2.45,2.46,2.34,2.34,104800,2.40805367306988,2.41788246357221,2.29993697754429,2.29993697754429,106625.530349028,0.0,1.0
2011-08-12,2.53,2.55,2.4495,2.45,124100,2.48668399708849,2.50634157809314,2.40756223354476,2.40805367306988,126261.720575518,0.0,1.0
2011-08-15,2.45,2.58,2.45,2.58,104900,2.40805367306988,2.53582794960012,2.40805367306988,2.53582794960012,106727.2722673,0.0,1.0
2011-08-16,2.37,2.4693,2.35,2.46,78200,2.32942334905127,2.42702323873937,2.30976576804662,2.41788246357221,79562.1800886829,0.0,1.0
2011-08-17,2.43,2.45,2.36,2.4,32500,2.38839609206523,2.40805367306988,2.31959455854895,2.35890972055825,33066.1234383912,0.0,1.0
2011-08-18,2.28,2.4,2.28,2.33,53300,2.24096423453034,2.35890972055825,2.24096423453034,2.29010818704197,54228.4424389615,0.0,1.0
2011-08-19,2.27,2.33,2.25,2.27,85500,2.23113544402801,2.29010818704197,2.21147786302336,2.23113544402801,86989.3401225369,0.0,1.0
2011-08-22,2.19,2.35,2.15,2.3,132800,2.1525051200094,2.30976576804662,2.1131899580001,2.26062181553499,135113.26746518,0.0,1.0
2011-08-23,2.36,2.382,2.201,2.26,160000,2.31959455854895,2.34121789765406,2.16331678956196,2.22130665352569,162787.069235156,0.0,1.0
2011-08-24,2.43,2.45,2.321,2.38,78700,2.38839609206523,2.40805367306988,2.28126227558987,2.3392521395536,80070.8896800427,0.0,1.0
2011-08-25,2.28,2.42,2.21,2.42,57200,2.24096423453034,2.3785673015629,2.17216270101406,2.3785673015629,58196.3772515684,0.0,1.0
2011-08-26,2.21,2.32,2.16,2.3,83000,2.17216270101406,2.28027939653964,2.12301874850243,2.26062181553499,84445.7921657374,0.0,1.0
2011-08-29,2.39,2.4,2.23,2.23,85800,2.34908093005592,2.35890972055825,2.19182028201871,2.19182028201871,87294.5658773529,0.0,1.0
2011-08-30,2.33,2.38,2.19,2.38,67400,2.29010818704197,2.3392521395536,2.1525051200094,2.3392521395536,68574.0529153097,0.0,1.0
2011-08-31,2.25,2.37,2.22,2.33,64600,2.21147786302336,2.32942334905127,2.18199149151638,2.29010818704197,65725.2792036945,0.0,1.0
2011-09-01,2.25,2.27,2.21,2.23,30500,2.21147786302336,2.23113544402801,2.17216270101406,2.19182028201871,31031.2850729517,0.0,1.0
2011-09-02,2.16,2.3499,2.15,2.21,78100,2.12301874850243,2.3096674801416,2.1131899580001,2.17216270101406,79460.4381704107,0.0,1.0
2011-09-06,1.9,2.03,1.8,1.87,613900,1.86747019544195,1.99524447197219,1.76918229041869,1.83798382393497,624593.636271641,0.0,1.0
2011-09-07,1.9361,2.03,1.84,1.92,229000,1.90295212915535,1.99524447197219,1.80849745242799,1.8871277764466,232988.992842817,0.0,1.0
2011-09-08,1.9,1.93,1.85,1.91,123600,1.86747019544195,1.89695656694893,1.81832624293032,1.87729898594427,125753.010984158,0.0,1.0
2011-09-09,1.78,1.88,1.73,1.88,144500,1.74952470941404,1.8478126144373,1.70038075690241,1.8478126144373,147017.071903001,0.0,1.0
2011-09-12,1.76,1.76,1.68,1.73,106600,1.72986712840938,1.72986712840938,1.65123680439078,1.70038075690241,108456.884877923,0.0,1.0
2011-09-13,1.7,1.74,1.65,1.73,168500,1.67089438539543,1.71020954740473,1.6217504328838,1.70038075690241,171435.132288274,0.0,1.0
2011-09-14,1.66,1.74,1.58,1.7,277600,1.63157922338612,1.71020954740473,1.55294889936751,1.67089438539543,282435.565122997,0.0,1.0
2011-09-15,1.75,1.77,1.64,1.67,104900,1.72003833790706,1.73969591891171,1.61192164238147,1.64140801388845,106727.272267299,0.0,1.0
2011-09-16,1.74,1.75,1.69,1.74,87000,1.71020954740473,1.72003833790706,1.6610655948931,1.71020954740473,88515.4688966165,0.0,1.0
2011-09-19,1.72,1.74,1.66,1.68,50400,1.69055196640008,1.71020954740473,1.63157922338612,1.65123680439078,51277.9268090743,0.0,1.0
2011-09-20,1.67,1.73,1.64,1.73,80400,1.64140801388845,1.70038075690241,1.61192164238147,1.70038075690241,81800.5022906662,0.0,1.0
2011-09-21,1.7,1.71,1.6799,1.68,16800,1.67089438539543,1.68072317589775,1.65113851648575,1.65123680439078,17092.6422696914,0.0,1.0
2011-09-22,1.67,1.72,1.58,1.68,137500,1.64140801388845,1.69055196640008,1.55294889936751,1.65123680439078,139895.137623963,0.0,1.0
2011-09-23,1.74,1.76,1.65,1.66,28600,1.71020954740473,1.72986712840938,1.6217504328838,1.63157922338612,29098.1886257843,0.0,1.0
2011-09-26,1.73,1.77,1.68,1.77,63400,1.70038075690241,1.73969591891171,1.65123680439078,1.73969591891171,64504.3761844307,0.0,1.0
2011-09-27,1.78,1.8,1.69,1.76,131200,1.74952470941404,1.76918229041869,1.6610655948931,1.72986712840938,133485.396772828,0.0,1.0
2011-09-28,1.75,1.81,1.69,1.74,297700,1.72003833790706,1.77901108092101,1.6610655948931,1.71020954740473,302885.690695663,0.0,1.0
2011-09-29,1.87,1.87,1.78,1.79,110600,1.83798382393497,1.83798382393497,1.74952470941404,1.75935349991636,112526.561608802,0.0,1.0
2011-09-30,1.85,1.88,1.77,1.82,35300,1.81832624293032,1.8478126144373,1.73969591891171,1.78883987142334,35914.8971500064,0.0,1.0
2011-10-03,1.75,1.8,1.65,1.8,133500,1.72003833790706,1.76918229041869,1.6217504328838,1.76918229041869,135825.460893084,0.0,1.0
2011-10-04,1.7,1.76,1.65,1.71,102500,1.67089438539543,1.72986712840938,1.6217504328838,1.68072317589775,104285.466228772,0.0,1.0
2011-10-05,1.719,1.77,1.62,1.72,67100,1.68956908734985,1.73969591891171,1.59226406137682,1.69055196640008,68268.8271604937,0.0,1.0
2011-10-06,1.85,1.89,1.73,1.73,98200,1.81832624293032,1.85764140493962,1.70038075690241,1.70038075690241,99910.5637430773,0.0,1.0
2011-10-07,1.85,1.85,1.82,1.85,36700,1.81832624293032,1.81832624293032,1.78883987142334,1.81832624293032,37339.284005814,0.0,1.0
2011-10-10,1.93,1.97,1.82,1.85,103300,1.89695656694893,1.93627172895823,1.78883987142334,1.81832624293032,105099.401574948,0.0,1.0
2011-10-11,1.87,1.9,1.82,1.9,29600,1.83798382393497,1.86747019544195,1.78883987142334,1.86747019544195,30115.607808504,0.0,1.0
2011-10-12,1.98,1.98,1.885,1.885,81500,1.94610051946056,1.94610051946056,1.85272700968846,1.85272700968846,82919.6633916578,0.0,1.0
2011-10-13,2.01,2.05,1.95,1.98,48400,1.97558689096753,2.01490205297684,1.91661414795358,1.94610051946056,49243.088443635,0.0,1.0
2011-10-14,2.06,2.08,1.95,2.05,47700,2.02473084347917,2.04438842448382,1.91661414795358,2.01490205297684,48530.895015731,0.0,1.0
2011-10-17,2.0,2.06,1.9654,2.04,35400,1.96575810046521,2.02473084347917,1.93175048532716,2.00507326247451,36016.6390682784,0.0,1.0
2011-10-18,1.95,2.02,1.8738,2.02,51300,1.91661414795358,1.98541568146986,1.84171876432585,1.98541568146986,52193.6040735221,0.0,1.0
2011-10-19,1.94,1.99,1.9,1.91,19500,1.90678535745125,1.95592930996288,1.86747019544195,1.87729898594427,19839.6740630347,0.0,1.0
2011-10-20,1.88,1.94,1.85,1.91,48700,1.8478126144373,1.90678535745125,1.81832624293032,1.87729898594427,49548.3141984507,0.0,1.0
2011-10-21,1.9,1.9264,1.81,1.8515,57500,1.86747019544195,1.89341820236809,1.77901108092101,1.81980056150567,58501.6030063844,0.0,1.0
2011-10-24,1.94,1.95,1.864,1.9,20500,1.90678535745125,1.91661414795358,1.83208654963357,1.86747019544195,20857.0932457545,0.0,1.0
2011-10-25,1.94,1.94,1.9,1.9071,8600,1.90678535745125,1.90678535745125,1.86747019544195,1.8744486366986,8749.80497138968,0.0,1.0
2011-10-26,1.92,1.97,1.84,1.97,32800,1.8871277764466,1.93627172895823,1.80849745242799,1.93627172895823,33371.3491932071,0.0,1.0
2011-10-27,1.9,1.97,1.821,1.96,70300,1.86747019544195,1.93627172895823,1.78982275047357,1.9264429384559,71524.5685451969,0.0,1.0
2011-10-28,1.94,1.95,1.85,1.85,12200,1.90678535745125,1.91661414795358,1.81832624293032,1.81832624293032,12412.5140291807,0.0,1.0
2011-10-31,1.93,1.94,1.87,1.91,25300,1.89695656694893,1.90678535745125,1.83798382393497,1.87729898594427,25740.7053228091,0.0,1.0
2011-11-01,1.87,1.9,1.83,1.9,24300,1.83798382393497,1.86747019544195,1.79866866192567,1.86747019544195,24723.2861400894,0.0,1.0
2011-11-02,1.95,1.95,1.79,1.89,65800,1.91661414795358,1.91661414795358,1.75935349991636,1.85764140493962,66946.1822229581,0.0,1.0
2011-11-03,1.88,1.95,1.8,1.95,39100,1.8478126144373,1.91661414795358,1.76918229041869,1.91661414795358,39781.0900443413,0.0,1.0
2011-11-04,1.91,1.91,1.84,1.9,18200,1.87729898594427,1.87729898594427,1.80849745242799,1.86747019544195,18517.0291254991,0.0,1.0
2011-11-07,2.0,2.12,1.89,1.94,170500,1.96575810046521,2.08370358649312,1.85764140493962,1.90678535745125,173469.970653714,0.0,1.0
2011-11-08,1.99,2.0,1.92,1.97,19900,1.95592930996288,1.96575810046521,1.8871277764466,1.93627172895823,20246.6417361226,0.0,1.0
2011-11-09,1.97,2.05,1.92,1.94,27200,1.93627172895823,2.01490205297684,1.8871277764466,1.90678535745125,27673.8017699766,0.0,1.0
2011-11-10,1.9,2.02,1.88,2.02,23400,1.86747019544195,1.98541568146986,1.8478126144373,1.98541568146986,23807.6088756416,0.0,1.0
2011-11-11,1.88,1.93,1.8372,1.88,65700,1.8478126144373,1.89695656694893,1.80574539108734,1.8478126144373,66844.4403046861,0.0,1.0
2011-11-14,1.93,1.93,1.8,1.85,13200,1.89695656694893,1.89695656694893,1.76918229041869,1.81832624293032,13429.9332119004,0.0,1.0
2011-11-15,1.85,1.93,1.85,1.93,18200,1.81832624293032,1.89695656694893,1.81832624293032,1.89695656694893,18517.0291254991,0.0,1.0
2011-11-16,1.94,1.94,1.75,1.85,78100,1.90678535745125,1.90678535745125,1.72003833790706,1.81832624293032,79460.438170411,0.0,1.0
2011-11-17,1.9,1.929,1.85,1.89,22300,1.86747019544195,1.89597368789869,1.81832624293032,1.85764140493962,22688.4477746499,0.0,1.0
2011-11-18,1.85,1.92,1.79,1.91,40600,1.81832624293032,1.8871277764466,1.75935349991636,1.87729898594427,41307.218818421,0.0,1.0
2011-11-21,1.88,1.89,1.76,1.79,43900,1.8478126144373,1.85764140493962,1.72986712840938,1.75935349991636,44664.702121396,0.0,1.0
2011-11-22,1.8,1.85,1.768,1.84,27500,1.76918229041869,1.81832624293032,1.73773016081124,1.80849745242799,27979.0275247925,0.0,1.0
2011-11-23,1.79,1.81,1.75,1.81,27400,1.75935349991636,1.77901108092101,1.72003833790706,1.77901108092101,27877.2856065206,0.0,1.0
2011-11-25,1.78,1.79,1.73,1.79,9300,1.74952470941404,1.75935349991636,1.70038075690241,1.75935349991636,9461.99839929346,0.0,1.0
2011-11-28,1.7,1.78,1.67,1.78,50500,1.67089438539543,1.74952470941404,1.64140801388845,1.74952470941404,51379.6687273462,0.0,1.0
2011-11-29,1.75,1.79,1.58,1.66,85000,1.72003833790706,1.75935349991636,1.55294889936751,1.63157922338612,86480.6305311769,0.0,1.0
2011-11-30,1.78,1.86,1.65,1.8,51400,1.74952470941404,1.82815503343264,1.6217504328838,1.76918229041869,52295.345991794,0.0,1.0
2011-12-01,1.71,1.76,1.67,1.75,38200,1.68072317589775,1.72986712840938,1.64140801388845,1.72003833790706,38865.4127798937,0.0,1.0
2011-12-02,1.8,1.8,1.71,1.71,32400,1.76918229041869,1.76918229041869,1.68072317589775,1.68072317589775,32964.3815201192,0.0,1.0
2011-12-05,1.8,1.85,1.76,1.85,79900,1.76918229041869,1.81832624293032,1.72986712840938,1.81832624293032,81291.7926993063,0.0,1.0
2011-12-06,1.749,1.84,1.7,1.84,35400,1.71905545885683,1.80849745242799,1.67089438539543,1.80849745242799,36016.6390682783,0.0,1.0
2011-12-07,1.69,1.75,1.69,1.71,37500,1.6610655948931,1.72003833790706,1.6610655948931,1.68072317589775,38153.2193519899,0.0,1.0
2011-12-08,1.68,1.74,1.63,1.68,44000,1.65123680439078,1.71020954740473,1.60209285187915,1.65123680439078,44766.444039668,0.0,1.0
2011-12-09,1.73,1.839,1.65,1.71,28700,1.70038075690241,1.80751457337776,1.6217504328838,1.68072317589775,29199.9305440562,0.0,1.0
2011-12-12,1.76,1.83,1.71,1.75,70100,1.72986712840938,1.79866866192567,1.68072317589775,1.72003833790706,71321.0847086532,0.0,1.0
2011-12-13,1.76,1.7625,1.72,1.7625,24000,1.72986712840938,1.73232432603497,1.69055196640008,1.73232432603497,24418.0603852736,0.0,1.0
2011-12-14,1.78,1.79,1.6316,1.71,43600,1.74952470941404,1.75935349991636,1.60366545835952,1.68072317589775,44359.4763665801,0.0,1.0
2011-12-15,1.81,1.82,1.76,1.76,71500,1.77901108092101,1.78883987142334,1.72986712840938,1.72986712840938,72745.4715644608,0.0,1.0
2011-12-16,1.66,1.82,1.65,1.82,74300,1.63157922338612,1.78883987142334,1.6217504328838,1.78883987142334,75594.245276076,0.0,1.0
2011-12-19,1.68,1.75,1.63,1.69,33800,1.65123680439078,1.72003833790706,1.60209285187915,1.6610655948931,34388.7683759268,0.0,1.0
2011-12-20,1.66,1.69,1.6,1.69,55900,1.63157922338612,1.6610655948931,1.57260648037217,1.6610655948931,56873.732314033,0.0,1.0
2011-12-21,1.58,1.64,1.54,1.63,103100,1.55294889936751,1.61192164238147,1.51363373735821,1.60209285187915,104895.917738404,0.0,1.0
2011-12-22,1.52,1.57,1.51,1.57,32600,1.49397615635356,1.54312010886519,1.48414736585123,1.54312010886519,33167.8653566631,0.0,1.0
2011-12-23,1.49,1.52,1.49,1.5,24900,1.46448978484658,1.49397615635356,1.46448978484658,1.47431857534891,25333.7376497213,0.0,1.0
2011-12-27,1.416,1.52,1.36,1.49,68900,1.39175673512937,1.49397615635356,1.33671550831634,1.46448978484658,70100.1816893892,0.0,1.0
2011-12-28,1.39,1.45,1.319,1.38,68300,1.36620187982332,1.42517462283728,1.29641746725681,1.35637308932099,69489.7301797575,0.0,1.0
2011-12-29,1.36,1.43,1.35,1.38,68600,1.33671550831634,1.40551704183262,1.32688671781402,1.35637308932099,69794.9559345735,0.0,1.0
2011-12-30,1.49,1.49,1.3899,1.39,91800,1.46448978484658,1.46448978484658,1.3661035919183,1.36620187982332,93399.0809736712,0.0,1.0
2012-01-03,1.51,1.55,1.43,1.49,140900,1.48414736585123,1.52346252786054,1.40551704183262,1.46448978484658,143354.36284521,0.0,1.0
2012-01-04,1.51,1.55,1.46,1.53,33300,1.48414736585123,1.52346252786054,1.4350034133396,1.50380494685588,33880.058784567,0.0,1.0
2012-01-05,1.55,1.55,1.4,1.5,47100,1.52346252786054,1.52346252786054,1.37603067032565,1.47431857534891,47920.4435060991,0.0,1.0
2012-01-06,1.52,1.55,1.44,1.54,32300,1.49397615635356,1.52346252786054,1.41534583233495,1.51363373735821,32862.6396018472,0.0,1.0
2012-01-09,1.46,1.52,1.42,1.52,39500,1.4350034133396,1.49397615635356,1.3956882513303,1.49397615635356,40188.0577174294,0.0,1.0
2012-01-10,1.44,1.5,1.42,1.45,55500,1.41534583233495,1.47431857534891,1.3956882513303,1.42517462283728,56466.764640945,0.0,1.0
2012-01-11,1.42,1.49,1.41,1.49,69700,1.3956882513303,1.46448978484658,1.38585946082797,1.46448978484658,70914.117035565,0.0,1.0
2012-01-12,1.45,1.49,1.42,1.42,20200,1.42517462283728,1.46448978484658,1.3956882513303,1.3956882513303,20551.8674909385,0.0,1.0
2012-01-13,1.48,1.5,1.36,1.45,27700,1.45466099434425,1.47431857534891,1.33671550831634,1.42517462283728,28182.5113613366,0.0,1.0
2012-01-17,1.5,1.52,1.4412,1.52,16200,1.47431857534891,1.49397615635356,1.41652528719523,1.49397615635356,16482.1907600596,0.0,1.0
2012-01-18,1.46,1.5,1.43,1.49,16000,1.4350034133396,1.47431857534891,1.40551704183262,1.46448978484658,16278.7069235157,0.0,1.0
2012-01-19,1.405,1.45,1.35,1.43,63100,1.38094506557681,1.42517462283728,1.32688671781402,1.40551704183262,64199.1504296149,0.0,1.0
2012-01-20,1.39,1.4,1.38,1.39,12000,1.36620187982332,1.37603067032565,1.35637308932099,1.36620187982332,12209.0301926368,0.0,1.0
2012-01-23,1.37,1.4,1.35,1.4,33500,1.34654429881867,1.37603067032565,1.32688671781402,1.37603067032565,34083.5426211109,0.0,1.0
2012-01-24,1.35,1.37,1.31,1.36,67600,1.32688671781402,1.34654429881867,1.28757155580471,1.33671550831634,68777.5367518535,0.0,1.0
2012-01-25,1.39,1.39,1.31,1.3399,60200,1.36620187982332,1.36620187982332,1.28757155580471,1.31695963940667,61248.6347997277,0.0,1.0
2012-01-26,1.4,1.4,1.351,1.37,17100,1.37603067032565,1.37603067032565,1.32786959686425,1.34654429881867,17397.8680245073,0.0,1.0
2012-01-27,1.38,1.4,1.33,1.4,30500,1.35637308932099,1.37603067032565,1.30722913680936,1.37603067032565,31031.2850729518,0.0,1.0
2012-01-30,1.41,1.42,1.35,1.36,43200,1.38585946082797,1.3956882513303,1.32688671781402,1.33671550831634,43952.5086934924,0.0,1.0
2012-01-31,1.45,1.45,1.34,1.42,27400,1.42517462283728,1.42517462283728,1.31705792731169,1.3956882513303,27877.2856065205,0.0,1.0
2012-02-01,1.39,1.45,1.34,1.45,62500,1.36620187982332,1.42517462283728,1.31705792731169,1.42517462283728,63588.6989199831,0.0,1.0
2012-02-02,1.54,1.54,1.41,1.41,61200,1.51363373735821,1.51363373735821,1.38585946082797,1.38585946082797,62266.0539824475,0.0,1.0
2012-02-03,1.5,1.51,1.4542,1.51,30800,1.47431857534891,1.48414736585123,1.42930271484825,1.48414736585123,31336.5108277676,0.0,1.0
2012-02-06,1.509,1.51,1.45,1.46,22200,1.483164486801,1.48414736585123,1.42517462283728,1.4350034133396,22586.705856378,0.0,1.0
2012-02-07,1.51,1.53,1.41,1.43,58700,1.48414736585123,1.50380494685588,1.38585946082797,1.40551704183262,59722.5060256482,0.0,1.0
2012-02-08,1.48,1.5,1.37,1.5,39100,1.45466099434425,1.47431857534891,1.34654429881867,1.47431857534891,39781.0900443415,0.0,1.0
2012-02-09,1.46,1.481,1.36,1.48,42600,1.4350034133396,1.45564387339449,1.33671550831634,1.45466099434425,43342.0571838605,0.0,1.0
2012-02-10,1.4,1.48,1.33,1.42,77500,1.37603067032565,1.45466099434425,1.30722913680936,1.3956882513303,78849.9866607788,0.0,1.0
2012-02-13,1.37,1.4,1.35,1.38,36100,1.34654429881867,1.37603067032565,1.32688671781402,1.35637308932099,36728.8324961822,0.0,1.0
2012-02-14,1.37,1.37,1.33,1.37,50100,1.34654429881867,1.34654429881867,1.30722913680936,1.34654429881867,50972.7010542584,0.0,1.0
2012-02-15,1.37,1.3992,1.33,1.38,30600,1.34654429881867,1.37524436708546,1.30722913680936,1.35637308932099,31133.0269912237,0.0,1.0
2012-02-16,1.35,1.38,1.32,1.34,30200,1.32688671781402,1.35637308932099,1.29740034630704,1.31705792731169,30726.0593181357,0.0,1.0
2012-02-17,1.36,1.38,1.32,1.35,37000,1.33671550831634,1.35637308932099,1.29740034630704,1.32688671781402,37644.50976063,0.0,1.0
2012-02-21,1.39,1.46,1.34,1.35,50000,1.36620187982332,1.4350034133396,1.31705792731169,1.32688671781402,50870.9591359865,0.0,1.0
2012-02-22,1.349,1.37,1.3099,1.36,74100,1.32590383876378,1.34654429881867,1.28747326789969,1.33671550831634,75390.7614395321,0.0,1.0
2012-02-23,1.37,1.4,1.34,1.39,25900,1.34654429881867,1.37603067032565,1.31705792731169,1.36620187982332,26351.156832441,0.0,1.0
2012-02-24,1.4,1.45,1.37,1.39,32400,1.37603067032565,1.42517462283728,1.34654429881867,1.36620187982332,32964.3815201191,0.0,1.0
2012-02-27,1.48,1.5,1.42,1.42,55300,1.45466099434425,1.47431857534891,1.3956882513303,1.3956882513303,56263.2808044012,0.0,1.0
2012-02-28,1.47,1.5,1.41,1.5,25400,1.44483220384193,1.47431857534891,1.38585946082797,1.47431857534891,25842.4472410811,0.0,1.0
2012-02-29,1.42,1.47,1.39,1.45,22600,1.3956882513303,1.44483220384193,1.36620187982332,1.42517462283728,22993.6735294659,0.0,1.0
2012-03-01,1.42,1.45,1.34,1.43,36300,1.3956882513303,1.42517462283728,1.31705792731169,1.40551704183262,36932.3163327261,0.0,1.0
2012-03-02,1.43,1.45,1.37,1.416,21000,1.40551704183262,1.42517462283728,1.34654429881867,1.39175673512937,21365.8028371144,0.0,1.0
2012-03-05,1.46,1.46,1.3801,1.45,39900,1.4350034133396,1.4350034133396,1.35647137722602,1.42517462283728,40595.0253905173,0.0,1.0
2012-03-06,1.47,1.47,1.4,1.42,45800,1.44483220384193,1.44483220384193,1.37603067032565,1.3956882513303,46597.7985685635,0.0,1.0
2012-03-07,1.46,1.47,1.36,1.47,35500,1.4350034133396,1.44483220384193,1.33671550831634,1.44483220384193,36118.3809865505,0.0,1.0
2012-03-08,1.51,1.51,1.46,1.5,92300,1.48414736585123,1.48414736585123,1.4350034133396,1.47431857534891,93907.7905650312,0.0,1.0
2012-03-09,1.55,1.55,1.525,1.53,70200,1.52346252786054,1.52346252786054,1.49889055160472,1.50380494685588,71422.8266269248,0.0,1.0
2012-03-12,1.6,1.6,1.54,1.55,32700,1.57260648037217,1.57260648037217,1.51363373735821,1.52346252786054,33269.6072749351,0.0,1.0
2012-03-13,1.6,1.6,1.564,1.6,27400,1.57260648037217,1.57260648037217,1.53722283456379,1.57260648037217,27877.2856065205,0.0,1.0
2012-03-14,1.58,1.6,1.57,1.58,18600,1.55294889936751,1.57260648037217,1.54312010886519,1.55294889936751,18923.996798587,0.0,1.0
2012-03-15,1.528,1.57,1.48,1.57,37900,1.50183918875542,1.54312010886519,1.45466099434425,1.54312010886519,38560.1870250777,0.0,1.0
2012-03-16,1.6,1.71,1.48,1.56,93000,1.57260648037217,1.68072317589775,1.45466099434425,1.53329131836286,94619.9839929346,0.0,1.0
2012-03-19,1.56,1.63,1.56,1.62,25300,1.53329131836286,1.60209285187915,1.53329131836286,1.59226406137682,25740.7053228092,0.0,1.0
2012-03-20,1.6,1.61,1.56,1.59,31000,1.57260648037217,1.58243527087449,1.53329131836286,1.56277768986984,31539.9946643116,0.0,1.0
2012-03-21,1.65,1.65,1.58,1.6,25200,1.6217504328838,1.6217504328838,1.55294889936751,1.57260648037217,25638.9634045371,0.0,1.0
2012-03-22,1.68,1.68,1.63,1.66,12800,1.65123680439078,1.65123680439078,1.60209285187915,1.63157922338612,13022.9655388125,0.0,1.0
2012-03-23,1.69,1.7,1.61,1.67,65500,1.6610655948931,1.67089438539543,1.58243527087449,1.64140801388845,66640.9564681423,0.0,1.0
2012-03-26,1.66,1.7,1.62,1.7,43600,1.63157922338612,1.67089438539543,1.59226406137682,1.67089438539543,44359.4763665803,0.0,1.0
2012-03-27,1.74,1.78,1.64,1.67,55900,1.71020954740473,1.74952470941404,1.61192164238147,1.64140801388845,56873.7323140329,0.0,1.0
2012-03-28,1.689,1.7,1.66,1.7,28800,1.66008271584287,1.67089438539543,1.63157922338612,1.67089438539543,29301.6724623282,0.0,1.0
2012-03-29,1.599,1.68,1.56,1.63,47000,1.57162360132193,1.65123680439078,1.53329131836286,1.60209285187915,47818.7015878274,0.0,1.0
2012-03-30,1.54,1.71,1.54,1.59,70100,1.51363373735821,1.68072317589775,1.51363373735821,1.56277768986984,71321.084708653,0.0,1.0
2012-04-02,1.65,1.679,1.53,1.54,28000,1.6217504328838,1.65025392534054,1.50380494685588,1.51363373735821,28487.7371161524,0.0,1.0
2012-04-03,1.56,1.7,1.56,1.63,9600,1.53329131836286,1.67089438539543,1.53329131836286,1.60209285187915,9767.22415410942,0.0,1.0
2012-04-04,1.52,1.5925,1.48,1.5925,20200,1.49397615635356,1.56523488749542,1.45466099434425,1.56523488749542,20551.8674909385,0.0,1.0
2012-04-05,1.39,1.5399,1.33,1.53,125700,1.36620187982332,1.51353544945319,1.30722913680936,1.50380494685588,127889.59126787,0.0,1.0
2012-04-09,1.37,1.46,1.37,1.39,21800,1.34654429881867,1.4350034133396,1.34654429881867,1.36620187982332,22179.7381832901,0.0,1.0
2012-04-10,1.37,1.4299,1.32,1.37,58900,1.34654429881867,1.4054187539276,1.29740034630704,1.34654429881867,59925.989862192,0.0,1.0
2012-04-11,1.38,1.42,1.3,1.4,26400,1.35637308932099,1.3956882513303,1.27774276530239,1.37603067032565,26859.8664238009,0.0,1.0
2012-04-12,1.39,1.41,1.31,1.36,31100,1.36620187982332,1.38585946082797,1.28757155580471,1.33671550831634,31641.7365825836,0.0,1.0
2012-04-13,1.41,1.45,1.37,1.402,49300,1.38585946082797,1.42517462283728,1.34654429881867,1.37799642842611,50158.7657080827,0.0,1.0
2012-04-16,1.45,1.46,1.43,1.45,11500,1.42517462283728,1.4350034133396,1.40551704183262,1.42517462283728,11700.3206012769,0.0,1.0
2012-04-17,1.47,1.49,1.42,1.48,14900,1.44483220384193,1.46448978484658,1.3956882513303,1.45466099434425,15159.5458225239,0.0,1.0
2012-04-18,1.45,1.49,1.43,1.49,12500,1.42517462283728,1.46448978484658,1.40551704183262,1.46448978484658,12717.7397839966,0.0,1.0
2012-04-19,1.46,1.47,1.42,1.43,21800,1.4350034133396,1.44483220384193,1.3956882513303,1.40551704183262,22179.7381832901,0.0,1.0
2012-04-20,1.46,1.46,1.43,1.4501,10600,1.4350034133396,1.4350034133396,1.40551704183262,1.4252729107423,10784.6433368291,0.0,1.0
2012-04-23,1.46,1.46,1.37,1.42,23500,1.4350034133396,1.4350034133396,1.34654429881867,1.3956882513303,23909.3507939137,0.0,1.0
2012-04-24,1.42,1.51,1.42,1.46,10800,1.3956882513303,1.48414736585123,1.3956882513303,1.4350034133396,10988.1271733731,0.0,1.0
2012-04-25,1.52,1.55,1.35,1.41,34000,1.49397615635356,1.52346252786054,1.32688671781402,1.38585946082797,34592.2522124708,0.0,1.0
2012-04-26,1.5,1.54,1.44,1.5,8900,1.47431857534891,1.51363373735821,1.41534583233495,1.47431857534891,9055.03072620557,0.0,1.0
2012-04-27,1.417,1.5,1.37,1.474,20200,1.3927396141796,1.47431857534891,1.34654429881867,1.44876372004286,20551.8674909385,0.0,1.0
2012-04-30,1.36,1.43,1.36,1.42,7000,1.33671550831634,1.40551704183262,1.33671550831634,1.3956882513303,7121.93427903812,0.0,1.0
2012-05-01,1.46,1.46,1.39,1.4,17000,1.4350034133396,1.4350034133396,1.36620187982332,1.37603067032565,17296.1261062354,0.0,1.0
2012-05-02,1.45,1.47,1.41,1.42,11000,1.42517462283728,1.44483220384193,1.38585946082797,1.3956882513303,11191.611009917,0.0,1.0
2012-05-03,1.45,1.48,1.44,1.45,6800,1.42517462283728,1.45466099434425,1.41534583233495,1.42517462283728,6918.45044249414,0.0,1.0
2012-05-04,1.46,1.46,1.44,1.45,8400,1.4350034133396,1.4350034133396,1.41534583233495,1.42517462283728,8546.32113484574,0.0,1.0
2012-05-07,1.42,1.436,1.4,1.43,12000,1.3956882513303,1.41141431613402,1.37603067032565,1.40551704183262,12209.0301926367,0.0,1.0
2012-05-08,1.4,1.44,1.35,1.37,24800,1.37603067032565,1.41534583233495,1.32688671781402,1.34654429881867,25231.9957314492,0.0,1.0
2012-05-09,1.35,1.4,1.35,1.39,36000,1.32688671781402,1.37603067032565,1.32688671781402,1.36620187982332,36627.0905779101,0.0,1.0
2012-05-10,1.33,1.38,1.31,1.36,48000,1.30722913680936,1.35637308932099,1.28757155580471,1.33671550831634,48836.1207705471,0.0,1.0
2012-05-11,1.35,1.4,1.29,1.33,33600,1.32688671781402,1.37603067032565,1.26791397480006,1.30722913680936,34185.2845393828,0.0,1.0
2012-05-14,1.38,1.39,1.35,1.39,4200,1.35637308932099,1.36620187982332,1.32688671781402,1.36620187982332,4273.16056742287,0.0,1.0
2012-05-15,1.35,1.39,1.24,1.36,118000,1.32688671781402,1.36620187982332,1.21877002228843,1.33671550831634,120055.463560928,0.0,1.0
2012-05-16,1.36,1.44,1.35,1.39,65900,1.33671550831634,1.41534583233495,1.32688671781402,1.36620187982332,67047.9241412303,0.0,1.0
2012-05-17,1.33,1.45,1.26,1.38,47800,1.30722913680936,1.42517462283728,1.23842760329308,1.35637308932099,48632.6369340032,0.0,1.0
2012-05-18,1.24,1.32,1.17,1.3,99200,1.21877002228843,1.29740034630704,1.14996848877215,1.27774276530239,100927.982925797,0.0,1.0
2012-05-21,1.25,1.29,1.18,1.24,39800,1.22859881279076,1.26791397480006,1.15979727927447,1.21877002228843,40493.2834722451,0.0,1.0
2012-05-22,1.33,1.35,1.25,1.27,69000,1.30722913680936,1.32688671781402,1.22859881279076,1.24825639379541,70201.9236076615,0.0,1.0
2012-05-23,1.34,1.35,1.26,1.32,36000,1.31705792731169,1.32688671781402,1.23842760329308,1.29740034630704,36627.0905779103,0.0,1.0
2012-05-24,1.37,1.37,1.2701,1.2701,23900,1.34654429881867,1.34654429881867,1.24835468170043,1.24835468170043,24316.3184670015,0.0,1.0
2012-05-25,1.33,1.37,1.26,1.37,72900,1.30722913680936,1.34654429881867,1.23842760329308,1.34654429881867,74169.8584202685,0.0,1.0
2012-05-29,1.28,1.35,1.26,1.31,25800,1.25808518429773,1.32688671781402,1.23842760329308,1.28757155580471,26249.4149141691,0.0,1.0
2012-05-30,1.31,1.33,1.26,1.3,17000,1.28757155580471,1.30722913680936,1.23842760329308,1.27774276530239,17296.1261062354,0.0,1.0
2012-05-31,1.31,1.34,1.31,1.31,15900,1.28757155580471,1.31705792731169,1.28757155580471,1.28757155580471,16176.9650052437,0.0,1.0
2012-06-01,1.36,1.36,1.29,1.3,21500,1.33671550831634,1.33671550831634,1.26791397480006,1.27774276530239,21874.5124284742,0.0,1.0
2012-06-04,1.36,1.37,1.3201,1.36,79000,1.33671550831634,1.34654429881867,1.29749863421206,1.33671550831634,80376.1154348587,0.0,1.0
2012-06-05,1.36,1.38,1.272,1.35,25100,1.33671550831634,1.35637308932099,1.25022215189587,1.32688671781402,25537.2214862652,0.0,1.0
2012-06-06,1.32,1.37,1.3,1.35,20700,1.29740034630704,1.34654429881867,1.27774276530239,1.32688671781402,21060.5770822984,0.0,1.0
2012-06-07,1.283,1.34,1.26,1.32,11700,1.26103382144843,1.31705792731169,1.23842760329308,1.29740034630704,11903.8044378208,0.0,1.0
2012-06-08,1.22,1.31,1.18,1.31,32800,1.19911244128378,1.28757155580471,1.15979727927447,1.28757155580471,33371.349193207,0.0,1.0
2012-06-11,1.237,1.29,1.22,1.22,21100,1.21582138513773,1.26791397480006,1.19911244128378,1.19911244128378,21467.5447553863,0.0,1.0
2012-06-12,1.21,1.29,1.2,1.23,11200,1.18928365078145,1.26791397480006,1.17945486027913,1.2089412317861,11395.094846461,0.0,1.0
2012-06-13,1.2,1.29,1.18,1.21,36600,1.17945486027913,1.26791397480006,1.15979727927447,1.18928365078145,37237.5420875419,0.0,1.0
2012-06-14,1.17,1.22,1.17,1.19,23400,1.14996848877215,1.19911244128378,1.14996848877215,1.1696260697768,23807.6088756416,0.0,1.0
2012-06-15,1.21,1.22,1.14,1.14,30000,1.18928365078145,1.19911244128378,1.12048211726517,1.12048211726517,30522.5754815919,0.0,1.0
2012-06-18,1.175,1.2,1.12,1.1401,32200,1.15488288402331,1.17945486027913,1.10082453626052,1.12058040517019,32760.8976835753,0.0,1.0
2012-06-19,1.21,1.21,1.13,1.14,17600,1.18928365078145,1.18928365078145,1.11065332676284,1.12048211726517,17906.5776158673,0.0,1.0
2012-06-20,1.15,1.21,1.1,1.18,29500,1.13031090776749,1.18928365078145,1.08116695525586,1.15979727927447,30013.8658902321,0.0,1.0
2012-06-21,1.18,1.19,1.15,1.18,58800,1.15979727927447,1.1696260697768,1.13031090776749,1.15979727927447,59824.2479439202,0.0,1.0
2012-06-22,1.2,1.21,1.15,1.18,38000,1.17945486027913,1.18928365078145,1.13031090776749,1.15979727927447,38661.9289433496,0.0,1.0
2012-06-25,1.19,1.195,1.16,1.1601,2800,1.1696260697768,1.17454046502796,1.14013969826982,1.14023798617484,2848.77371161524,0.0,1.0
2012-06-26,1.17,1.19,1.1501,1.1899,2200,1.14996848877215,1.1696260697768,1.13040919567252,1.16952778187178,2238.3222019834,0.0,1.0
2012-06-27,1.17,1.2,1.1199,1.15,36400,1.14996848877215,1.17945486027913,1.10072624835549,1.13031090776749,37034.058250998,0.0,1.0
2012-06-28,1.19,1.19,1.16,1.16,7500,1.1696260697768,1.1696260697768,1.14013969826982,1.14013969826982,7630.64387039796,0.0,1.0
2012-06-29,1.19,1.2,1.1401,1.17,35500,1.1696260697768,1.17945486027913,1.12058040517019,1.14996848877215,36118.3809865504,0.0,1.0
2012-07-02,1.16,1.19,1.11,1.17,13000,1.14013969826982,1.1696260697768,1.09099574575819,1.14996848877215,13226.4493753565,0.0,1.0
2012-07-03,1.17,1.19,1.16,1.16,9100,1.14996848877215,1.1696260697768,1.14013969826982,1.14013969826982,9258.51456274951,0.0,1.0
2012-07-05,1.28,1.28,1.17,1.17,39200,1.25808518429773,1.25808518429773,1.14996848877215,1.14996848877215,39882.8319626135,0.0,1.0
2012-07-06,1.28,1.281,1.2,1.23,41500,1.25808518429773,1.25906806334797,1.17945486027913,1.2089412317861,42222.8960828689,0.0,1.0
2012-07-09,1.27,1.28,1.24,1.24,15000,1.24825639379541,1.25808518429773,1.21877002228843,1.21877002228843,15261.2877407959,0.0,1.0
2012-07-10,1.23,1.29,1.15,1.27,26800,1.2089412317861,1.26791397480006,1.13031090776749,1.24825639379541,27266.8340968888,0.0,1.0
2012-07-11,1.25,1.25,1.21,1.2201,8100,1.22859881279076,1.22859881279076,1.18928365078145,1.1992107291888,8241.09538002978,0.0,1.0
2012-07-12,1.24,1.25,1.22,1.22,9700,1.21877002228843,1.22859881279076,1.19911244128378,1.19911244128378,9868.96607238137,0.0,1.0
2012-07-13,1.24,1.25,1.22,1.22,23600,1.21877002228843,1.22859881279076,1.19911244128378,1.19911244128378,24011.0927121856,0.0,1.0
2012-07-16,1.18,1.25,1.15,1.22,32800,1.15979727927447,1.22859881279076,1.13031090776749,1.19911244128378,33371.3491932072,0.0,1.0
2012-07-17,1.16,1.2,1.12,1.18,35200,1.14013969826982,1.17945486027913,1.10082453626052,1.15979727927447,35813.1552317345,0.0,1.0
2012-07-18,1.15,1.25,1.13,1.13,22700,1.13031090776749,1.22859881279076,1.11065332676284,1.11065332676284,23095.415447738,0.0,1.0
2012-07-19,1.16,1.19,1.14,1.17,22100,1.14013969826982,1.1696260697768,1.12048211726517,1.14996848877215,22484.963938106,0.0,1.0
2012-07-20,1.14,1.19,1.1,1.13,14900,1.12048211726517,1.1696260697768,1.08116695525586,1.11065332676284,15159.5458225239,0.0,1.0
2012-07-23,1.16,1.16,1.1,1.1,17200,1.14013969826982,1.14013969826982,1.08116695525586,1.08116695525586,17499.6099427794,0.0,1.0
2012-07-24,1.1601,1.2,1.1,1.12,20000,1.14023798617484,1.17945486027913,1.08116695525586,1.10082453626052,20348.3836543947,0.0,1.0
2012-07-25,1.21,1.23,1.08,1.19,15500,1.18928365078145,1.2089412317861,1.06150937425121,1.1696260697768,15769.9973321558,0.0,1.0
2012-07-26,1.152,1.2,1.1,1.17,21800,1.13227666586796,1.17945486027913,1.08116695525586,1.14996848877215,22179.7381832901,0.0,1.0
2012-07-27,1.16,1.2,1.15,1.16,24000,1.14013969826982,1.17945486027913,1.13031090776749,1.14013969826982,24418.0603852735,0.0,1.0
2012-07-30,1.18,1.19,1.12,1.16,15600,1.15979727927447,1.1696260697768,1.10082453626052,1.14013969826982,15871.7392504278,0.0,1.0
2012-07-31,1.16,1.17,1.13,1.1301,6600,1.14013969826982,1.14996848877215,1.11065332676284,1.11075161466787,6714.96660595022,0.0,1.0
2012-08-01,1.17,1.17,1.13,1.15,4100,1.14996848877215,1.14996848877215,1.11065332676284,1.13031090776749,4171.41864915088,0.0,1.0
2012-08-02,1.18,1.18,1.15,1.18,11000,1.15979727927447,1.15979727927447,1.13031090776749,1.15979727927447,11191.6110099171,0.0,1.0
2012-08-03,1.18,1.2,1.16,1.2,5000,1.15979727927447,1.17945486027913,1.14013969826982,1.17945486027913,5087.09591359866,0.0,1.0
2012-08-06,1.11,1.19,1.11,1.19,116900,1.09099574575819,1.1696260697768,1.09099574575819,1.1696260697768,118936.302459936,0.0,1.0
2012-08-07,1.17,1.19,1.11,1.11,31400,1.14996848877215,1.1696260697768,1.09099574575819,1.09099574575819,31946.9623373994,0.0,1.0
2012-08-08,1.23,1.23,1.18,1.2,73400,1.2089412317861,1.2089412317861,1.15979727927447,1.17945486027913,74678.5680116283,0.0,1.0
2012-08-09,1.28,1.29,1.207,1.25,76100,1.25808518429773,1.26791397480006,1.18633501363075,1.22859881279076,77425.5998049716,0.0,1.0
2012-08-10,1.25,1.29,1.24,1.27,23900,1.22859881279076,1.26791397480006,1.21877002228843,1.24825639379541,24316.3184670014,0.0,1.0
2012-08-13,1.25,1.27,1.222,1.27,15300,1.22859881279076,1.24825639379541,1.20107819938424,1.24825639379541,15566.5134956118,0.0,1.0
2012-08-14,1.22,1.27,1.21,1.27,31500,1.19911244128378,1.24825639379541,1.18928365078145,1.24825639379541,32048.7042556714,0.0,1.0
2012-08-15,1.21,1.24,1.1845,1.21,23400,1.18928365078145,1.21877002228843,1.16422023500052,1.18928365078145,23807.6088756417,0.0,1.0
2012-08-16,1.24,1.25,1.18,1.25,36500,1.21877002228843,1.22859881279076,1.15979727927447,1.22859881279076,37135.8001692701,0.0,1.0
2012-08-17,1.18,1.27,1.15,1.26,46000,1.15979727927447,1.24825639379541,1.13031090776749,1.23842760329308,46801.2824051077,0.0,1.0
2012-08-20,1.22,1.27,1.19,1.25,26100,1.19911244128378,1.24825639379541,1.1696260697768,1.22859881279076,26554.6406689849,0.0,1.0
2012-08-21,1.17,1.23,1.15,1.22,35200,1.14996848877215,1.2089412317861,1.13031090776749,1.19911244128378,35813.1552317344,0.0,1.0
2012-08-22,1.21,1.21,1.1701,1.2,13400,1.18928365078145,1.18928365078145,1.15006677667717,1.17945486027913,13633.4170484444,0.0,1.0
2012-08-23,1.27,1.27,1.21,1.22,14600,1.24825639379541,1.24825639379541,1.18928365078145,1.19911244128378,14854.320067708,0.0,1.0
2012-08-24,1.25,1.27,1.2,1.27,17100,1.22859881279076,1.24825639379541,1.17945486027913,1.24825639379541,17397.8680245073,0.0,1.0
2012-08-27,1.22,1.25,1.17,1.2499,7000,1.19911244128378,1.22859881279076,1.14996848877215,1.22850052488573,7121.93427903809,0.0,1.0
2012-08-28,1.259,1.28,1.2,1.24,19600,1.23744472424285,1.25808518429773,1.17945486027913,1.21877002228843,19941.4159813067,0.0,1.0
2012-08-29,1.18,1.25,1.15,1.25,52200,1.15979727927447,1.22859881279076,1.13031090776749,1.22859881279076,53109.28133797,0.0,1.0
2012-08-30,1.18,1.2,1.18,1.2,5800,1.15979727927447,1.17945486027913,1.15979727927447,1.17945486027913,5901.03125977445,0.0,1.0
2012-08-31,1.12,1.22,1.11,1.18,37500,1.10082453626052,1.19911244128378,1.09099574575819,1.15979727927447,38153.2193519897,0.0,1.0
2012-09-04,1.1,1.1899,1.1,1.11,28900,1.08116695525586,1.16952778187178,1.08116695525586,1.09099574575819,29403.4143806003,0.0,1.0
2012-09-05,1.1,1.15,1.09,1.15,27300,1.08116695525586,1.13031090776749,1.07133816475354,1.13031090776749,27775.5436882487,0.0,1.0
2012-09-06,1.18,1.18,1.1,1.1,16400,1.15979727927447,1.15979727927447,1.08116695525586,1.08116695525586,16685.6745966036,0.0,1.0
2012-09-07,1.15,1.18,1.15,1.15,5500,1.13031090776749,1.15979727927447,1.13031090776749,1.13031090776749,5595.80550495853,0.0,1.0
2012-09-10,1.15,1.15,1.1101,1.14,12900,1.13031090776749,1.13031090776749,1.09109403366321,1.12048211726517,13124.7074570846,0.0,1.0
2012-09-11,1.15,1.18,1.1,1.11,46700,1.13031090776749,1.15979727927447,1.08116695525586,1.09099574575819,47513.4758330116,0.0,1.0
2012-09-12,1.18,1.21,1.12,1.15,53900,1.15979727927447,1.18928365078145,1.10082453626052,1.13031090776749,54838.8939485935,0.0,1.0
2012-09-13,1.21,1.28,1.15,1.17,77400,1.18928365078145,1.25808518429773,1.13031090776749,1.14996848877215,78748.2447425071,0.0,1.0
2012-09-14,1.24,1.29,1.2038,1.22,108300,1.21877002228843,1.26791397480006,1.18318980067001,1.19911244128378,110186.497488547,0.0,1.0
2012-09-17,1.19,1.23,1.19,1.2,15200,1.1696260697768,1.2089412317861,1.1696260697768,1.17945486027913,15464.7715773399,0.0,1.0
2012-09-18,1.18,1.25,1.17,1.17,79700,1.15979727927447,1.22859881279076,1.14996848877215,1.14996848877215,81088.3088627626,0.0,1.0
2012-09-19,1.2,1.22,1.17,1.17,23800,1.17945486027913,1.19911244128378,1.14996848877215,1.14996848877215,24214.5765487295,0.0,1.0
2012-09-20,1.2,1.2,1.19,1.19,2400,1.17945486027913,1.17945486027913,1.1696260697768,1.1696260697768,2441.80603852734,0.0,1.0
2012-09-21,1.22,1.22,1.19,1.22,32100,1.19911244128378,1.19911244128378,1.1696260697768,1.19911244128378,32659.1557653032,0.0,1.0
2012-09-24,1.22,1.24,1.1601,1.21,7400,1.19911244128378,1.21877002228843,1.14023798617484,1.18928365078145,7528.90195212598,0.0,1.0
2012-09-25,1.2,1.2,1.16,1.2,29900,1.17945486027913,1.17945486027913,1.14013969826982,1.17945486027913,30420.8335633198,0.0,1.0
2012-09-26,1.29,1.3,1.17,1.21,41200,1.26791397480006,1.27774276530239,1.14996848877215,1.18928365078145,41917.6703280528,0.0,1.0
2012-09-27,1.4,1.44,1.265,1.3,105700,1.37603067032565,1.41534583233495,1.24334199854424,1.27774276530239,107541.207613475,0.0,1.0
2012-09-28,1.39,1.4,1.35,1.4,51000,1.36620187982332,1.37603067032565,1.32688671781402,1.37603067032565,51888.3783187062,0.0,1.0
2012-10-01,1.3,1.37,1.24,1.33,40300,1.27774276530239,1.34654429881867,1.21877002228843,1.30722913680936,41001.9930636049,0.0,1.0
2012-10-02,1.22,1.3,1.18,1.27,49200,1.19911244128378,1.27774276530239,1.15979727927447,1.24825639379541,50057.0237898106,0.0,1.0
2012-10-03,1.19,1.2899,1.18,1.23,19000,1.1696260697768,1.26781568689504,1.15979727927447,1.2089412317861,19330.9644716748,0.0,1.0
2012-10-04,1.18,1.2799,1.18,1.2799,25300,1.15979727927447,1.25798689639271,1.15979727927447,1.25798689639271,25740.7053228092,0.0,1.0
2012-10-05,1.22,1.25,1.19,1.19,7900,1.19911244128378,1.22859881279076,1.1696260697768,1.1696260697768,8037.61154348584,0.0,1.0
2012-10-08,1.2,1.26,1.18,1.18,18700,1.17945486027913,1.23842760329308,1.15979727927447,1.15979727927447,19025.7387168589,0.0,1.0
2012-10-09,1.21,1.2292,1.19,1.22,20200,1.18928365078145,1.20815492854592,1.1696260697768,1.19911244128378,20551.8674909386,0.0,1.0
2012-10-10,1.2,1.22,1.18,1.22,17500,1.17945486027913,1.19911244128378,1.15979727927447,1.19911244128378,17804.8356975952,0.0,1.0
2012-10-11,1.27,1.28,1.17,1.2,27100,1.24825639379541,1.25808518429773,1.14996848877215,1.17945486027913,27572.0598517046,0.0,1.0
2012-10-12,1.2,1.25,1.15,1.24,35600,1.17945486027913,1.22859881279076,1.13031090776749,1.21877002228843,36220.1229048222,0.0,1.0
2012-10-15,1.24,1.26,1.18,1.18,21800,1.21877002228843,1.23842760329308,1.15979727927447,1.15979727927447,22179.7381832901,0.0,1.0
2012-10-16,1.25,1.25,1.19,1.2,31600,1.22859881279076,1.22859881279076,1.1696260697768,1.17945486027913,32150.4461739433,0.0,1.0
2012-10-17,1.22,1.23,1.16,1.23,22100,1.19911244128378,1.2089412317861,1.14013969826982,1.2089412317861,22484.963938106,0.0,1.0
2012-10-18,1.23,1.24,1.15,1.24,28400,1.2089412317861,1.21877002228843,1.13031090776749,1.21877002228843,28894.7047892404,0.0,1.0
2012-10-19,1.19,1.19,1.14,1.17,59200,1.1696260697768,1.1696260697768,1.12048211726517,1.14996848877215,60231.2156170079,0.0,1.0
2012-10-22,1.17,1.17,1.1401,1.16,5400,1.14996848877215,1.14996848877215,1.12058040517019,1.14013969826982,5494.06358668652,0.0,1.0
2012-10-23,1.14,1.15,1.11,1.15,29400,1.12048211726517,1.13031090776749,1.09099574575819,1.13031090776749,29912.12397196,0.0,1.0
2012-10-24,1.15,1.15,1.1,1.1,31500,1.13031090776749,1.13031090776749,1.08116695525586,1.08116695525586,32048.7042556716,0.0,1.0
2012-10-25,1.11,1.2,1.11,1.2,26400,1.09099574575819,1.17945486027913,1.09099574575819,1.17945486027913,26859.8664238009,0.0,1.0
2012-10-26,1.1,1.13,1.09,1.1,42600,1.08116695525586,1.11065332676284,1.07133816475354,1.08116695525586,43342.0571838607,0.0,1.0
2012-10-31,1.13,1.19,1.07,1.09,28800,1.11065332676284,1.1696260697768,1.05168058374889,1.07133816475354,29301.6724623283,0.0,1.0
2012-11-01,1.14,1.18,1.138,1.16,10200,1.12048211726517,1.15979727927447,1.1185163591647,1.14013969826982,10377.6756637412,0.0,1.0
2012-11-02,1.18,1.18,1.13,1.15,600,1.15979727927447,1.15979727927447,1.11065332676284,1.13031090776749,610.451509631839,0.0,1.0
2012-11-05,1.15,1.17,1.13,1.13,6000,1.13031090776749,1.14996848877215,1.11065332676284,1.11065332676284,6104.5150963184,0.0,1.0
2012-11-06,1.18,1.19,1.14,1.14,2300,1.15979727927447,1.1696260697768,1.12048211726517,1.12048211726517,2340.06412025538,0.0,1.0
2012-11-07,1.09,1.18,1.09,1.14,30100,1.07133816475354,1.15979727927447,1.07133816475354,1.12048211726517,30624.3173998638,0.0,1.0
2012-11-08,1.14,1.17,1.08,1.08,21400,1.12048211726517,1.14996848877215,1.06150937425121,1.06150937425121,21772.7705102022,0.0,1.0
2012-11-09,1.16,1.17,1.12,1.1295,4000,1.14013969826982,1.14996848877215,1.10082453626052,1.11016188723773,4069.67673087892,0.0,1.0
2012-11-12,1.12,1.15,1.07,1.15,32100,1.10082453626052,1.13031090776749,1.05168058374889,1.13031090776749,32659.1557653032,0.0,1.0
2012-11-13,1.1598,1.1598,1.08,1.0847,11200,1.13994312245977,1.13994312245977,1.06150937425121,1.06612890578731,11395.094846461,0.0,1.0
2012-11-14,1.17,1.17,1.09,1.09,30800,1.14996848877215,1.14996848877215,1.07133816475354,1.07133816475354,31336.5108277676,0.0,1.0
2012-11-15,1.07,1.1,0.93,1.1,67000,1.05168058374889,1.08116695525586,0.914077516716322,1.08116695525586,68167.0852422216,0.0,1.0
2012-11-16,1.0,1.07,0.9801,1.07,26000,0.982879050232604,1.05168058374889,0.963319757132975,1.05168058374889,26452.898750713,0.0,1.0
2012-11-19,0.96,1.0,0.92,1.0,79200,0.9435638882233,0.982879050232604,0.904248726213996,0.982879050232604,80579.5992714026,0.0,1.0
2012-11-20,1.0,1.02,0.892,1.0,37800,0.982879050232604,1.00253663123726,0.876728112807483,0.982879050232604,38458.4451068058,0.0,1.0
2012-11-21,0.99,1.0,0.9,1.0,69800,0.973050259730278,0.982879050232604,0.884591145209344,0.982879050232604,71015.8589538371,0.0,1.0
2012-11-23,0.984,0.99,0.9321,0.9321,4000,0.967152985428883,0.973050259730278,0.916141562721811,0.916141562721811,4069.67673087892,0.0,1.0
2012-11-26,1.05,1.09,0.92,0.95,58600,1.03202300274423,1.07133816475354,0.904248726213996,0.933735097720974,59620.7641073764,0.0,1.0
2012-11-27,0.99,1.02,0.923,1.02,27000,0.973050259730278,1.00253663123726,0.907197363364694,1.00253663123726,27470.3179334327,0.0,1.0
2012-11-28,1.02,1.05,0.98,0.98,7900,1.00253663123726,1.03202300274423,0.963221469227952,0.963221469227952,8037.61154348583,0.0,1.0
2012-11-29,1.0,1.0,0.98,0.98,17000,0.982879050232604,0.982879050232604,0.963221469227952,0.963221469227952,17296.1261062354,0.0,1.0
2012-11-30,1.05,1.05,0.98,1.0,35900,1.03202300274423,1.03202300274423,0.963221469227952,0.982879050232604,36525.3486596384,0.0,1.0
2012-12-03,0.995,1.02,0.98,1.0,30700,0.977964654981441,1.00253663123726,0.963221469227952,0.982879050232604,31234.7689094957,0.0,1.0
2012-12-04,1.0,1.0,0.97,0.98,56700,0.982879050232604,0.982879050232604,0.953392678725626,0.963221469227952,57687.6676602087,0.0,1.0
2012-12-05,0.9899,1.0,0.98,1.0,48200,0.972951971825255,0.982879050232604,0.963221469227952,0.982879050232604,49039.604607091,0.0,1.0
2012-12-06,0.98,1.0,0.95,0.98,47600,0.963221469227952,0.982879050232604,0.933735097720974,0.963221469227952,48429.1530974591,0.0,1.0
2012-12-07,0.96,0.97,0.9,0.95,120800,0.9435638882233,0.953392678725626,0.884591145209344,0.933735097720974,122904.237272543,0.0,1.0
2012-12-10,0.96,1.05,0.91,1.0,49600,0.9435638882233,1.03202300274423,0.89441993571167,0.982879050232604,50463.9914628986,0.0,1.0
2012-12-11,0.91,0.958,0.9,0.94,59500,0.89441993571167,0.941598130122835,0.884591145209344,0.923906307218648,60536.4413718239,0.0,1.0
2012-12-12,0.898,0.9442,0.86,0.9,128500,0.882625387108879,0.928034399229625,0.84527598320004,0.884591145209344,130738.364979485,0.0,1.0
2012-12-13,0.85,0.908,0.84,0.9,52100,0.835447192697714,0.892454177611205,0.825618402195388,0.884591145209344,53007.5394196979,0.0,1.0
2012-12-14,0.83,0.9,0.81,0.85,79100,0.815789611693062,0.884591145209344,0.79613203068841,0.835447192697714,80477.8573531305,0.0,1.0
2012-12-17,0.85,0.888,0.8,0.81,108800,0.835447192697714,0.872796596606553,0.786303240186084,0.79613203068841,110695.207079907,0.0,1.0
2012-12-18,0.92,0.95,0.85,0.85,67800,0.904248726213996,0.933735097720974,0.835447192697714,0.835447192697714,68981.0205883976,0.0,1.0
2012-12-19,0.9626,0.9999,0.91,0.97,99100,0.946119373753905,0.982780762327581,0.89441993571167,0.953392678725626,100826.241007525,0.0,1.0
2012-12-20,0.98,0.99,0.96,0.99,44300,0.963221469227952,0.973050259730278,0.9435638882233,0.973050259730278,45071.669794484,0.0,1.0
2012-12-21,0.99,0.99,0.9122,0.98,27200,0.973050259730278,0.973050259730278,0.896582269622182,0.963221469227952,27673.8017699766,0.0,1.0
2012-12-24,0.988,0.99,0.953,0.96,23200,0.971084501629813,0.973050259730278,0.936683734871672,0.9435638882233,23604.1250390977,0.0,1.0
2012-12-26,0.9748,0.98,0.9126,0.96,28200,0.958110498166743,0.963221469227952,0.896975421242275,0.9435638882233,28691.2209526964,0.0,1.0
2012-12-27,0.9106,0.95,0.9,0.95,40700,0.89500966314181,0.933735097720974,0.884591145209344,0.933735097720974,41408.960736693,0.0,1.0
2012-12-28,0.89,0.9188,0.881,0.9,60500,0.874762354707018,0.903069271353717,0.865916443254924,0.884591145209344,61553.8605545436,0.0,1.0
2012-12-31,1.1,1.17,0.88,0.88,376700,1.08116695525586,1.14996848877215,0.864933564204692,0.864933564204692,383261.806130524,0.0,1.0
2013-01-02,1.0299,1.1699,1.0,1.15,94400,1.01226713383456,1.14987020086712,0.982879050232604,1.13031090776749,96044.3708487424,0.0,1.0
2013-01-03,1.05,1.117,1.0,1.05,41800,1.03202300274423,1.09787589910982,0.982879050232604,1.03202300274423,42528.1218376849,0.0,1.0
2013-01-04,1.019,1.05,1.0001,1.02,30000,1.00155375218702,1.03202300274423,0.982977338137628,1.00253663123726,30522.575481592,0.0,1.0
2013-01-07,0.99,1.04,0.9618,1.02,108900,0.973050259730278,1.02219421224191,0.945333070513719,1.00253663123726,110796.948998179,0.0,1.0
2013-01-08,0.988,0.99,0.95,0.9602,25100,0.971084501629813,0.973050259730278,0.933735097720974,0.943760464033347,25537.2214862652,0.0,1.0
2013-01-09,0.9512,1.045,0.95,0.9998,34100,0.934914552581253,1.02710860749307,0.933735097720974,0.982682474422558,34693.9941307428,0.0,1.0
2013-01-10,1.0,1.05,0.9811,1.0,75700,0.982879050232604,1.03202300274423,0.964302636183208,0.982879050232604,77018.6321318835,0.0,1.0
2013-01-11,1.0,1.0,0.981,1.0,22200,0.982879050232604,0.982879050232604,0.964204348278185,0.982879050232604,22586.705856378,0.0,1.0
2013-01-14,1.0,1.05,0.981,1.0,103600,0.982879050232604,1.03202300274423,0.964204348278185,0.982879050232604,105404.627329764,0.0,1.0
2013-01-15,1.04,1.05,1.0,1.0,41300,1.02219421224191,1.03202300274423,0.982879050232604,0.982879050232604,42019.4122463248,0.0,1.0
2013-01-16,0.99,1.02,0.99,1.02,25500,0.973050259730278,1.00253663123726,0.973050259730278,1.00253663123726,25944.1891593531,0.0,1.0
2013-01-17,1.0,1.01,0.981,1.0099,27400,0.982879050232604,0.99270784073493,0.964204348278185,0.992609552829907,27877.2856065206,0.0,1.0
2013-01-18,1.09,1.1,1.01,1.05,92400,1.07133816475354,1.08116695525586,0.99270784073493,1.03202300274423,94009.5324833029,0.0,1.0
2013-01-22,1.06,1.1,1.05,1.1,99500,1.04185179324656,1.08116695525586,1.03202300274423,1.08116695525586,101233.208680613,0.0,1.0
2013-01-23,1.09,1.12,1.05,1.07,84900,1.07133816475354,1.10082453626052,1.03202300274423,1.05168058374889,86378.8886129049,0.0,1.0
2013-01-24,1.1,1.13,1.06,1.08,47400,1.08116695525586,1.11065332676284,1.04185179324656,1.06150937425121,48225.6692609154,0.0,1.0
2013-01-25,1.1,1.15,1.07,1.1,50400,1.08116695525586,1.13031090776749,1.05168058374889,1.08116695525586,51277.9268090746,0.0,1.0
2013-01-28,1.15,1.15,1.09,1.12,43600,1.13031090776749,1.13031090776749,1.07133816475354,1.10082453626052,44359.4763665804,0.0,1.0
2013-01-29,1.14,1.17,1.11,1.14,26900,1.12048211726517,1.14996848877215,1.09099574575819,1.12048211726517,27368.5760151607,0.0,1.0
2013-01-30,1.12,1.16,1.11,1.14,58400,1.10082453626052,1.14013969826982,1.09099574575819,1.12048211726517,59417.280270832,0.0,1.0
2013-01-31,1.13,1.16,1.1,1.16,88400,1.11065332676284,1.14013969826982,1.08116695525586,1.14013969826982,89939.8557524243,0.0,1.0
2013-02-01,1.16,1.19,1.11,1.17,56300,1.14013969826982,1.1696260697768,1.09099574575819,1.14996848877215,57280.6999871208,0.0,1.0
2013-02-04,1.13,1.17,1.1,1.17,54300,1.11065332676284,1.14996848877215,1.08116695525586,1.14996848877215,55245.8616216814,0.0,1.0
2013-02-05,1.2,1.2,1.113,1.113,46900,1.17945486027913,1.17945486027913,1.09394438290889,1.09394438290889,47716.9596695551,0.0,1.0
2013-02-06,1.18,1.2,1.15,1.2,83500,1.15979727927447,1.17945486027913,1.13031090776749,1.17945486027913,84954.5017570976,0.0,1.0
2013-02-07,1.24,1.26,1.168,1.2,158300,1.21877002228843,1.23842760329308,1.14800273067168,1.17945486027913,161057.456624533,0.0,1.0
2013-02-08,1.3,1.33,1.2,1.25,129200,1.27774276530239,1.30722913680936,1.17945486027913,1.22859881279076,131450.558407389,0.0,1.0
2013-02-11,1.3,1.32,1.25,1.3,63100,1.27774276530239,1.29740034630704,1.22859881279076,1.27774276530239,64199.1504296147,0.0,1.0
2013-02-12,1.25,1.328,1.2101,1.32,69800,1.22859881279076,1.3052633787089,1.18938193868647,1.29740034630704,71015.8589538368,0.0,1.0
2013-02-13,1.22,1.28,1.21,1.25,18200,1.19911244128378,1.25808518429773,1.18928365078145,1.22859881279076,18517.029125499,0.0,1.0
2013-02-14,1.23,1.29,1.2,1.22,49900,1.2089412317861,1.26791397480006,1.17945486027913,1.19911244128378,50769.2172177146,0.0,1.0
2013-02-15,1.25,1.2699,1.2,1.21,45500,1.22859881279076,1.24815810589038,1.17945486027913,1.18928365078145,46292.5728137475,0.0,1.0
2013-02-19,1.29,1.3,1.2601,1.3,38800,1.26791397480006,1.27774276530239,1.2385258911981,1.27774276530239,39475.8642895255,0.0,1.0
2013-02-20,1.23,1.3,1.22,1.28,30300,1.2089412317861,1.27774276530239,1.19911244128378,1.25808518429773,30827.8012364079,0.0,1.0
2013-02-21,1.2,1.25,1.1601,1.25,29800,1.17945486027913,1.22859881279076,1.14023798617484,1.22859881279076,30319.0916450478,0.0,1.0
2013-02-22,1.2,1.23,1.1701,1.1701,6000,1.17945486027913,1.2089412317861,1.15006677667717,1.15006677667717,6104.51509631835,0.0,1.0
2013-02-25,1.18,1.2,1.16,1.2,53100,1.15979727927447,1.17945486027913,1.14013969826982,1.17945486027913,54024.9586024178,0.0,1.0
2013-02-26,1.17,1.19,1.12,1.15,20600,1.14996848877215,1.1696260697768,1.10082453626052,1.13031090776749,20958.8351640264,0.0,1.0
2013-02-27,1.13,1.19,1.13,1.14,19300,1.11065332676284,1.1696260697768,1.11065332676284,1.12048211726517,19636.1902264908,0.0,1.0
2013-02-28,1.16,1.18,1.11,1.11,117000,1.14013969826982,1.15979727927447,1.09099574575819,1.09099574575819,119038.044378208,0.0,1.0
2013-03-01,1.15,1.17,1.1,1.11,54400,1.13031090776749,1.14996848877215,1.08116695525586,1.09099574575819,55347.6035399535,0.0,1.0
2013-03-04,1.06,1.15,1.06,1.15,103100,1.04185179324656,1.13031090776749,1.04185179324656,1.13031090776749,104895.917738404,0.0,1.0
2013-03-05,1.09,1.1,1.02,1.09,267400,1.07133816475354,1.08116695525586,1.00253663123726,1.07133816475354,272057.889459255,0.0,1.0
2013-03-06,1.09,1.09,1.05,1.06,118800,1.07133816475354,1.07133816475354,1.03202300274423,1.04185179324656,120869.398907104,0.0,1.0
2013-03-07,1.09,1.1,1.06,1.06,43600,1.07133816475354,1.08116695525586,1.04185179324656,1.04185179324656,44359.4763665801,0.0,1.0
2013-03-08,1.086,1.12,1.0701,1.12,26200,1.06740664855261,1.10082453626052,1.05177887165391,1.10082453626052,26656.3825872569,0.0,1.0
2013-03-11,1.1,1.12,1.07,1.12,61700,1.08116695525586,1.10082453626052,1.05168058374889,1.10082453626052,62774.7635738076,0.0,1.0
2013-03-12,1.1,1.1,1.08,1.1,40100,1.08116695525586,1.08116695525586,1.06150937425121,1.08116695525586,40798.5092270613,0.0,1.0
2013-03-13,1.1,1.14,1.1,1.14,94200,1.08116695525586,1.12048211726517,1.08116695525586,1.12048211726517,95840.8870121989,0.0,1.0
2013-03-14,1.08,1.11,1.07,1.11,28200,1.06150937425121,1.09099574575819,1.05168058374889,1.09099574575819,28691.2209526964,0.0,1.0
2013-03-15,1.12,1.12,1.07,1.11,149000,1.10082453626052,1.10082453626052,1.05168058374889,1.09099574575819,151595.458225239,0.0,1.0
2013-03-18,1.07,1.12,1.07,1.12,85200,1.05168058374889,1.10082453626052,1.05168058374889,1.10082453626052,86684.1143677207,0.0,1.0
2013-03-19,1.08,1.1,1.05,1.08,14000,1.06150937425121,1.08116695525586,1.03202300274423,1.06150937425121,14243.8685580762,0.0,1.0
2013-03-20,1.11,1.11,1.06,1.0999,8100,1.09099574575819,1.09099574575819,1.04185179324656,1.08106866735084,8241.09538002981,0.0,1.0
2013-03-21,1.09,1.1,1.05,1.0601,48600,1.07133816475354,1.08116695525586,1.03202300274423,1.04195008115158,49446.5722801788,0.0,1.0
2013-03-22,1.04,1.07,1.03,1.07,24800,1.02219421224191,1.05168058374889,1.01236542173958,1.05168058374889,25231.9957314492,0.0,1.0
2013-03-25,1.08,1.11,1.04,1.04,32500,1.06150937425121,1.09099574575819,1.02219421224191,1.02219421224191,33066.1234383913,0.0,1.0
2013-03-26,1.06,1.07,1.03,1.06,77200,1.04185179324656,1.05168058374889,1.01236542173958,1.04185179324656,78544.7609059632,0.0,1.0
2013-03-27,1.04,1.04,1.01,1.03,42200,1.02219421224191,1.02219421224191,0.99270784073493,1.01236542173958,42935.0895107725,0.0,1.0
2013-03-28,1.04,1.09,1.04,1.05,44100,1.02219421224191,1.07133816475354,1.02219421224191,1.03202300274423,44868.18595794,0.0,1.0
2013-04-01,1.05,1.074,1.0101,1.07,53400,1.03202300274423,1.05561209994982,0.992806128639954,1.05168058374889,54330.1843572338,0.0,1.0
2013-04-02,1.01,1.06,1.0,1.06,75900,0.99270784073493,1.04185179324656,0.982879050232604,1.04185179324656,77222.1159684275,0.0,1.0
2013-04-03,1.03,1.06,1.01,1.04,44900,1.01236542173958,1.04185179324656,0.99270784073493,1.02219421224191,45682.1213041159,0.0,1.0
2013-04-04,1.02,1.0399,1.0,1.03,108300,1.00253663123726,1.02209592433689,0.982879050232604,1.01236542173958,110186.497488546,0.0,1.0
2013-04-05,1.04,1.04,1.0,1.01,29600,1.02219421224191,1.02219421224191,0.982879050232604,0.99270784073493,30115.6078085039,0.0,1.0
2013-04-08,1.02,1.06,1.01,1.06,12000,1.00253663123726,1.04185179324656,0.99270784073493,1.04185179324656,12209.0301926367,0.0,1.0
2013-04-09,1.02,1.03,0.995,1.02,54900,1.00253663123726,1.01236542173958,0.977964654981441,1.00253663123726,55856.3131313129,0.0,1.0
2013-04-10,1.02,1.02,0.98,1.0001,39500,1.00253663123726,1.00253663123726,0.963221469227952,0.982977338137628,40188.0577174292,0.0,1.0
2013-04-11,0.984,1.01,0.98,0.98,47000,0.967152985428883,0.99270784073493,0.963221469227952,0.963221469227952,47818.7015878273,0.0,1.0
2013-04-12,1.01,1.02,0.96,0.99,63100,0.99270784073493,1.00253663123726,0.9435638882233,0.973050259730278,64199.1504296149,0.0,1.0
2013-04-15,1.0,1.03,0.95,0.97,143800,0.982879050232604,1.01236542173958,0.933735097720974,0.953392678725626,146304.878475097,0.0,1.0
2013-04-16,0.999,1.0,0.9602,1.0,9000,0.981896171182372,0.982879050232604,0.943760464033347,0.982879050232604,9156.77264447756,0.0,1.0
2013-04-17,0.91,0.99,0.88,0.98,66500,0.89441993571167,0.973050259730278,0.864933564204692,0.963221469227952,67658.375650862,0.0,1.0
2013-04-18,0.93,0.9487,0.92,0.9487,15400,0.914077516716322,0.932457354955672,0.904248726213996,0.932457354955672,15668.2554138838,0.0,1.0
2013-04-19,0.95,0.95,0.92,0.9226,94400,0.933735097720974,0.933735097720974,0.904248726213996,0.906804211744601,96044.3708487425,0.0,1.0
2013-04-22,0.92,0.943,0.89,0.94,75500,0.904248726213996,0.926854944369346,0.874762354707018,0.923906307218648,76815.1482953396,0.0,1.0
2013-04-23,0.94,0.9888,0.9222,0.93,95900,0.923906307218648,0.971870804869999,0.906411060124508,0.914077516716322,97570.499622822,0.0,1.0
2013-04-24,0.96,0.97,0.9121,0.94,65300,0.9435638882233,0.953392678725626,0.896483981717158,0.923906307218648,66437.4726315983,0.0,1.0
2013-04-25,0.94,0.98,0.93,0.94,70300,0.923906307218648,0.963221469227952,0.914077516716322,0.923906307218648,71524.568545197,0.0,1.0
2013-04-26,0.97,0.98,0.86,0.9412,89500,0.953392678725626,0.963221469227952,0.84527598320004,0.925085762078927,91059.0168534158,0.0,1.0
2013-04-29,0.968,0.9799,0.93,0.97,15900,0.951426920625161,0.963123181322929,0.914077516716322,0.953392678725626,16176.9650052437,0.0,1.0
2013-04-30,0.93,0.97,0.9152,0.97,40600,0.914077516716322,0.953392678725626,0.89953090677288,0.953392678725626,41307.218818421,0.0,1.0
2013-05-01,0.95,0.95,0.92,0.92,26300,0.933735097720974,0.933735097720974,0.904248726213996,0.904248726213996,26758.1245055289,0.0,1.0
2013-05-02,0.9301,0.96,0.9002,0.96,21300,0.914175804621345,0.9435638882233,0.88478772101939,0.9435638882233,21671.0285919302,0.0,1.0
2013-05-03,0.9497,0.95,0.93,0.93,36100,0.933440234005904,0.933735097720974,0.914077516716322,0.914077516716322,36728.8324961822,0.0,1.0
2013-05-06,0.9299,0.95,0.91,0.94,57400,0.913979228811299,0.933735097720974,0.89441993571167,0.923906307218648,58399.8610881124,0.0,1.0
2013-05-07,0.93,0.9498,0.901,0.92,67000,0.914077516716322,0.933538521910928,0.885574024259577,0.904248726213996,68167.0852422219,0.0,1.0
2013-05-08,0.93,0.95,0.91,0.95,26600,0.914077516716322,0.933735097720974,0.89441993571167,0.933735097720974,27063.3502603448,0.0,1.0
2013-05-09,0.94,0.9799,0.94,0.9799,25100,0.923906307218648,0.963123181322929,0.923906307218648,0.963123181322929,25537.2214862652,0.0,1.0
2013-05-10,0.973,0.9799,0.93,0.978,19500,0.956341315876324,0.963123181322929,0.914077516716322,0.961255711127487,19839.6740630347,0.0,1.0
2013-05-13,0.94,0.99,0.931,0.99,21600,0.923906307218648,0.973050259730278,0.915060395766555,0.973050259730278,21976.2543467462,0.0,1.0
2013-05-14,0.9525,0.96,0.94,0.941,30900,0.936192295346556,0.9435638882233,0.923906307218648,0.924889186268881,31438.2527460396,0.0,1.0
2013-05-15,0.9605,0.97,0.94,0.9699,82000,0.944055327748416,0.953392678725626,0.923906307218648,0.953294390820603,83428.3729830178,0.0,1.0
2013-05-16,0.931,0.98,0.93,0.98,14900,0.915060395766555,0.963221469227952,0.914077516716322,0.963221469227952,15159.545822524,0.0,1.0
2013-05-17,0.95,0.95,0.931,0.95,17700,0.933735097720974,0.933735097720974,0.915060395766555,0.933735097720974,18008.3195341392,0.0,1.0
2013-05-20,0.92,0.96,0.9197,0.94,68000,0.904248726213996,0.9435638882233,0.903953862498926,0.923906307218648,69184.5044249416,0.0,1.0
2013-05-21,0.97,0.97,0.921,0.921,64000,0.953392678725626,0.953392678725626,0.905231605264229,0.905231605264229,65114.8276940627,0.0,1.0
2013-05-22,0.9592,0.98,0.93,0.976,162600,0.942777584983114,0.963221469227952,0.914077516716322,0.959289953027022,165432.359110228,0.0,1.0
2013-05-23,0.9398,0.96,0.9218,0.96,10600,0.923709731408602,0.9435638882233,0.906017908504415,0.9435638882233,10784.6433368291,0.0,1.0
2013-05-24,0.94,0.95,0.9225,0.94,55700,0.923906307218648,0.933735097720974,0.906705923839577,0.923906307218648,56670.2484774889,0.0,1.0
2013-05-28,0.9202,0.96,0.9168,0.92,32600,0.904445302024043,0.9435638882233,0.901103513253252,0.904248726213996,33167.8653566632,0.0,1.0
2013-05-29,0.95,0.9597,0.92,0.92,29000,0.933735097720974,0.94326902450823,0.904248726213996,0.904248726213996,29505.1562988722,0.0,1.0
2013-05-30,0.96,0.96,0.9202,0.9202,43100,0.9435638882233,0.9435638882233,0.904445302024043,0.904445302024043,43850.7667752203,0.0,1.0
2013-05-31,0.949,0.96,0.93,0.95,45900,0.932752218670742,0.9435638882233,0.914077516716322,0.933735097720974,46699.5404868355,0.0,1.0
2013-06-03,0.94,0.98,0.9211,0.97,49300,0.923906307218648,0.963221469227952,0.905329893169252,0.953392678725626,50158.7657080826,0.0,1.0
2013-06-04,0.93,0.95,0.92,0.92,39300,0.914077516716322,0.933735097720974,0.904248726213996,0.904248726213996,39984.5738808854,0.0,1.0
2013-06-05,0.9401,0.9597,0.9101,0.9101,377300,0.924004595123671,0.94326902450823,0.894518223616693,0.894518223616693,383872.257640154,0.0,1.0
2013-06-06,0.91,0.9395,0.91,0.92,68900,0.89441993571167,0.923414867693532,0.89441993571167,0.904248726213996,70100.1816893893,0.0,1.0
2013-06-07,0.95,0.95,0.9102,0.9102,70600,0.933735097720974,0.933735097720974,0.894616511521717,0.894616511521717,71829.7943000129,0.0,1.0
2013-06-10,0.93,0.968,0.9205,0.95,32700,0.914077516716322,0.951426920625161,0.904740165739112,0.933735097720974,33269.6072749352,0.0,1.0
2013-06-11,1.06,1.13,1.02,1.08,606400,1.04185179324656,1.11065332676284,1.00253663123726,1.06150937425121,616962.992401244,0.0,1.0
2013-06-12,1.0,1.06,0.98,1.05,228400,0.982879050232604,1.04185179324656,0.963221469227952,1.03202300274423,232378.541333186,0.0,1.0
2013-06-13,1.16,1.23,1.04,1.05,891000,1.14013969826982,1.2089412317861,1.02219421224191,1.03202300274423,906520.491803279,0.0,1.0
2013-06-14,1.36,1.43,1.18,1.2,1698200,1.33671550831634,1.40551704183262,1.15979727927447,1.17945486027913,1727781.25609465,0.0,1.0
2013-06-17,1.28,1.45,1.2601,1.37,543700,1.25808518429773,1.42517462283728,1.2385258911981,1.34654429881867,553170.809644718,0.0,1.0
2013-06-18,1.27,1.34,1.22,1.34,159000,1.24825639379541,1.31705792731169,1.19911244128378,1.31705792731169,161769.650052437,0.0,1.0
2013-06-19,1.24,1.29,1.21,1.29,94000,1.21877002228843,1.26791397480006,1.18928365078145,1.26791397480006,95637.4031756545,0.0,1.0
2013-06-20,1.16,1.29,1.118,1.27,263600,1.14013969826982,1.26791397480006,1.09885877816005,1.24825639379541,268191.696564921,0.0,1.0
2013-06-21,1.22,1.2204,1.1401,1.2,111900,1.19911244128378,1.19950559290387,1.12058040517019,1.17945486027913,113849.206546337,0.0,1.0
2013-06-24,1.16,1.22,1.16,1.22,29500,1.14013969826982,1.19911244128378,1.14013969826982,1.19911244128378,30013.865890232,0.0,1.0
2013-06-25,1.2,1.239,1.16,1.16,68700,1.17945486027913,1.2177871432382,1.14013969826982,1.14013969826982,69896.6978528451,0.0,1.0
2013-06-26,1.16,1.23,1.15,1.1722,33500,1.14013969826982,1.2089412317861,1.13031090776749,1.15213082268266,34083.542621111,0.0,1.0
2013-06-27,1.2,1.22,1.16,1.18,26200,1.17945486027913,1.19911244128378,1.14013969826982,1.15979727927447,26656.3825872568,0.0,1.0
2013-06-28,1.13,1.22,1.13,1.19,279800,1.11065332676284,1.19911244128378,1.11065332676284,1.1696260697768,284673.887324981,0.0,1.0
2013-07-01,1.19,1.2,1.13,1.14,36000,1.1696260697768,1.17945486027913,1.11065332676284,1.12048211726517,36627.0905779102,0.0,1.0
2013-07-02,1.17,1.2,1.11,1.18,79700,1.14996848877215,1.17945486027913,1.09099574575819,1.15979727927447,81088.3088627622,0.0,1.0
2013-07-03,1.1401,1.18,1.1201,1.18,28100,1.12058040517019,1.15979727927447,1.10092282416554,1.15979727927447,28589.4790344244,0.0,1.0
2013-07-05,1.19,1.2,1.14,1.14,68000,1.1696260697768,1.17945486027913,1.12048211726517,1.12048211726517,69184.5044249415,0.0,1.0
2013-07-08,1.2,1.2,1.15,1.2,77300,1.17945486027913,1.17945486027913,1.13031090776749,1.17945486027913,78646.5028242348,0.0,1.0
2013-07-09,1.16,1.2,1.15,1.199,35200,1.14013969826982,1.17945486027913,1.13031090776749,1.17847198122889,35813.1552317345,0.0,1.0
2013-07-10,1.17,1.2,1.14,1.199,13000,1.14996848877215,1.17945486027913,1.12048211726517,1.17847198122889,13226.4493753564,0.0,1.0
2013-07-11,1.19,1.19,1.14,1.17,52700,1.1696260697768,1.1696260697768,1.12048211726517,1.14996848877215,53617.9909293297,0.0,1.0
2013-07-12,1.17,1.19,1.17,1.17,16300,1.14996848877215,1.1696260697768,1.14996848877215,1.14996848877215,16583.9326783315,0.0,1.0
2013-07-15,1.27,1.3,1.17,1.17,116000,1.24825639379541,1.27774276530239,1.14996848877215,1.14996848877215,118020.625195488,0.0,1.0
2013-07-16,1.26,1.309,1.21,1.27,57100,1.23842760329308,1.28658867675448,1.18928365078145,1.24825639379541,58094.6353332966,0.0,1.0
2013-07-17,1.31,1.33,1.24,1.31,175200,1.28757155580471,1.30722913680936,1.21877002228843,1.28757155580471,178251.840812497,0.0,1.0
2013-07-18,1.29,1.33,1.2701,1.33,93400,1.26791397480006,1.30722913680936,1.24835468170043,1.30722913680936,95026.9516660227,0.0,1.0
2013-07-19,1.28,1.3,1.2498,1.26,44900,1.25808518429773,1.27774276530239,1.22840223698071,1.23842760329308,45682.121304116,0.0,1.0
2013-07-22,1.22,1.2799,1.22,1.25,35000,1.19911244128378,1.25798689639271,1.19911244128378,1.22859881279076,35609.6713951904,0.0,1.0
2013-07-23,1.2399,1.27,1.2,1.2,40900,1.21867173438341,1.24825639379541,1.17945486027913,1.17945486027913,41612.4445732368,0.0,1.0
2013-07-24,1.25,1.25,1.2,1.24,37000,1.22859881279076,1.22859881279076,1.17945486027913,1.21877002228843,37644.5097606298,0.0,1.0
2013-07-25,1.25,1.289,1.21,1.22,61300,1.22859881279076,1.26693109574983,1.18928365078145,1.19911244128378,62367.7959007192,0.0,1.0
2013-07-26,1.25,1.25,1.21,1.21,7700,1.22859881279076,1.22859881279076,1.18928365078145,1.18928365078145,7834.12770694189,0.0,1.0
2013-07-29,1.25,1.28,1.22,1.25,32600,1.22859881279076,1.25808518429773,1.19911244128378,1.22859881279076,33167.865356663,0.0,1.0
2013-07-30,1.25,1.27,1.23,1.26,22100,1.22859881279076,1.24825639379541,1.2089412317861,1.23842760329308,22484.9639381059,0.0,1.0
2013-07-31,1.34,1.35,1.24,1.247,86300,1.31705792731169,1.32688671781402,1.21877002228843,1.22565017564006,87803.2754687126,0.0,1.0
2013-08-01,1.46,1.53,1.37,1.44,707300,1.4350034133396,1.50380494685588,1.34654429881867,1.41534583233495,719620.587937666,0.0,1.0
2013-08-02,1.42,1.53,1.36,1.53,125600,1.3956882513303,1.50380494685588,1.33671550831634,1.50380494685588,127787.849349598,0.0,1.0
2013-08-05,1.38,1.42,1.25,1.42,78000,1.35637308932099,1.3956882513303,1.22859881279076,1.3956882513303,79358.6962521391,0.0,1.0
2013-08-06,1.43,1.49,1.399,1.3999,156500,1.40551704183262,1.46448978484658,1.37504779127541,1.37593238242062,159226.102095638,0.0,1.0
2013-08-07,1.49,1.66,1.4,1.43,683400,1.46448978484658,1.63157922338612,1.37603067032565,1.40551704183262,695304.269470663,0.0,1.0
2013-08-08,1.46,1.54,1.43,1.52,187400,1.4350034133396,1.51363373735821,1.40551704183262,1.49397615635356,190664.354841678,0.0,1.0
2013-08-09,1.429,1.48,1.41,1.42,182400,1.40453416278239,1.45466099434425,1.38585946082797,1.3956882513303,185577.258928079,0.0,1.0
2013-08-12,1.43,1.64,1.4199,1.46,355400,1.40551704183262,1.61192164238147,1.39558996342527,1.4350034133396,361590.777538593,0.0,1.0
2013-08-13,1.46,1.48,1.38,1.451,283500,1.4350034133396,1.45466099434425,1.35637308932099,1.42615750188751,288438.338301044,0.0,1.0
2013-08-14,1.39,1.4999,1.38,1.49,149800,1.36620187982332,1.47422028744388,1.35637308932099,1.46448978484658,152409.393571415,0.0,1.0
2013-08-15,1.42,1.479,1.39,1.42,208900,1.3956882513303,1.45367811529402,1.36620187982332,1.3956882513303,212538.867270151,0.0,1.0
2013-08-16,1.41,1.45,1.4,1.4301,104400,1.38585946082797,1.42517462283728,1.37603067032565,1.40561532973765,106218.56267594,0.0,1.0
2013-08-19,1.44,1.45,1.4,1.4,59300,1.41534583233495,1.42517462283728,1.37603067032565,1.37603067032565,60332.95753528,0.0,1.0
2013-08-20,1.44,1.45,1.39,1.4,82600,1.41534583233495,1.42517462283728,1.36620187982332,1.37603067032565,84038.8244926497,0.0,1.0
2013-08-21,1.46,1.46,1.4,1.42,64500,1.4350034133396,1.4350034133396,1.37603067032565,1.3956882513303,65623.5372854226,0.0,1.0
2013-08-22,1.45,1.45,1.42,1.43,41900,1.42517462283728,1.42517462283728,1.3956882513303,1.40551704183262,42629.8637559565,0.0,1.0
2013-08-23,1.39,1.45,1.38,1.45,239700,1.36620187982332,1.42517462283728,1.35637308932099,1.42517462283728,243875.378097919,0.0,1.0
2013-08-26,1.57,1.6,1.4,1.4,721700,1.54312010886519,1.57260648037217,1.37603067032565,1.37603067032565,734271.424168828,0.0,1.0
2013-08-27,1.55,1.68,1.48,1.57,732500,1.52346252786054,1.65123680439078,1.45466099434425,1.54312010886519,745259.5513422,0.0,1.0
2013-08-28,1.55,1.6,1.55,1.55,127700,1.52346252786054,1.57260648037217,1.52346252786054,1.52346252786054,129924.429633309,0.0,1.0
2013-08-29,1.59,1.6,1.501,1.56,274900,1.56277768986984,1.57260648037217,1.47530145439914,1.53329131836286,279688.533329654,0.0,1.0
2013-08-30,1.52,1.62,1.52,1.61,155200,1.49397615635356,1.59226406137682,1.49397615635356,1.58243527087449,157903.457158102,0.0,1.0
2013-09-03,1.53,1.59,1.53,1.53,93300,1.50380494685588,1.56277768986984,1.50380494685588,1.50380494685588,94925.209747751,0.0,1.0
2013-09-04,1.49,1.58,1.49,1.53,221300,1.46448978484658,1.55294889936751,1.46448978484658,1.50380494685588,225154.865135876,0.0,1.0
2013-09-05,1.44,1.55,1.41,1.53,243800,1.41534583233495,1.52346252786054,1.38585946082797,1.50380494685588,248046.79674707,0.0,1.0
2013-09-06,1.41,1.47,1.41,1.47,86000,1.38585946082797,1.44483220384193,1.38585946082797,1.44483220384193,87498.0497138968,0.0,1.0
2013-09-09,1.41,1.44,1.4,1.4,67200,1.38585946082797,1.41534583233495,1.37603067032565,1.37603067032565,68370.5690787659,0.0,1.0
2013-09-10,1.36,1.42,1.31,1.4,343700,1.33671550831634,1.3956882513303,1.28757155580471,1.37603067032565,349686.973100771,0.0,1.0
2013-09-11,1.34,1.39,1.26,1.37,86700,1.31705792731169,1.36620187982332,1.23842760329308,1.34654429881867,88210.2431418005,0.0,1.0
2013-09-12,1.35,1.375,1.28,1.35,99400,1.32688671781402,1.35145869406983,1.25808518429773,1.32688671781402,101131.466762341,0.0,1.0
2013-09-13,1.38,1.43,1.35,1.35,111200,1.35637308932099,1.40551704183262,1.32688671781402,1.32688671781402,113137.013118434,0.0,1.0
2013-09-16,1.4,1.42,1.38,1.38,80900,1.37603067032565,1.3956882513303,1.35637308932099,1.35637308932099,82309.2118820259,0.0,1.0
2013-09-17,1.4,1.43,1.391,1.4,30800,1.37603067032565,1.40551704183262,1.36718475887355,1.37603067032565,31336.5108277676,0.0,1.0
2013-09-18,1.5,1.5,1.4,1.4,137600,1.47431857534891,1.47431857534891,1.37603067032565,1.37603067032565,139996.879542234,0.0,1.0
2013-09-19,1.5485,1.5485,1.45,1.46,85200,1.52198820928519,1.52198820928519,1.42517462283728,1.4350034133396,86684.1143677208,0.0,1.0
2013-09-20,1.54,1.54,1.47,1.5399,73600,1.51363373735821,1.51363373735821,1.44483220384193,1.51353544945319,74882.0518481721,0.0,1.0
2013-09-23,1.43,1.54,1.43,1.54,52100,1.40551704183262,1.51363373735821,1.40551704183262,1.51363373735821,53007.5394196981,0.0,1.0
2013-09-24,1.4401,1.47,1.42,1.42,44200,1.41544412023997,1.44483220384193,1.3956882513303,1.3956882513303,44969.9278762121,0.0,1.0
2013-09-25,1.43,1.4564,1.41,1.4564,29200,1.40551704183262,1.43146504875877,1.38585946082797,1.43146504875877,29708.6401354162,0.0,1.0
2013-09-26,1.43,1.47,1.43,1.43,33800,1.40551704183262,1.44483220384193,1.40551704183262,1.40551704183262,34388.7683759269,0.0,1.0
2013-09-27,1.41,1.47,1.4,1.47,157400,1.38585946082797,1.44483220384193,1.37603067032565,1.44483220384193,160141.779360086,0.0,1.0
2013-09-30,1.45,1.45,1.39,1.4,76300,1.42517462283728,1.42517462283728,1.36620187982332,1.37603067032565,77629.0836415151,0.0,1.0
2013-10-01,1.42,1.45,1.38,1.43,27400,1.3956882513303,1.42517462283728,1.35637308932099,1.40551704183262,27877.2856065205,0.0,1.0
2013-10-02,1.35,1.41,1.35,1.4099,34400,1.32688671781402,1.38585946082797,1.32688671781402,1.38576117292295,34999.2198855586,0.0,1.0
2013-10-03,1.38,1.41,1.31,1.38,72500,1.35637308932099,1.38585946082797,1.28757155580471,1.35637308932099,73762.8907471806,0.0,1.0
2013-10-04,1.36,1.41,1.33,1.39,68400,1.33671550831634,1.38585946082797,1.30722913680936,1.36620187982332,69591.4720980296,0.0,1.0
2013-10-07,1.39,1.41,1.34,1.36,55300,1.36620187982332,1.38585946082797,1.31705792731169,1.33671550831634,56263.280804401,0.0,1.0
2013-10-08,1.45,1.45,1.3501,1.42,53700,1.42517462283728,1.42517462283728,1.32698500571904,1.3956882513303,54635.4101120493,0.0,1.0
2013-10-09,1.43,1.45,1.4001,1.45,16200,1.40551704183262,1.42517462283728,1.37612895823067,1.42517462283728,16482.1907600597,0.0,1.0
2013-10-10,1.42,1.43,1.35,1.401,40900,1.3956882513303,1.40551704183262,1.32688671781402,1.37701354937588,41612.4445732369,0.0,1.0
2013-10-11,1.42,1.45,1.39,1.39,27900,1.3956882513303,1.42517462283728,1.36620187982332,1.36620187982332,28385.9951978804,0.0,1.0
2013-10-14,1.43,1.43,1.39,1.42,13300,1.40551704183262,1.40551704183262,1.36620187982332,1.3956882513303,13531.6751301724,0.0,1.0
2013-10-15,1.49,1.5,1.44,1.45,130800,1.46448978484658,1.47431857534891,1.41534583233495,1.42517462283728,133078.429099741,0.0,1.0
2013-10-16,1.49,1.507,1.45,1.49,58500,1.46448978484658,1.48119872870053,1.42517462283728,1.46448978484658,59519.0221891042,0.0,1.0
2013-10-17,1.5,1.509,1.4601,1.48,70600,1.47431857534891,1.483164486801,1.43510170124463,1.45466099434425,71829.7943000127,0.0,1.0
2013-10-18,1.5099,1.53,1.46,1.48,57200,1.48404907794621,1.50380494685588,1.4350034133396,1.45466099434425,58196.3772515685,0.0,1.0
2013-10-21,1.6,1.65,1.46,1.48,224500,1.57260648037217,1.6217504328838,1.4350034133396,1.45466099434425,228410.606520579,0.0,1.0
2013-10-22,1.62,1.65,1.575,1.64,142900,1.59226406137682,1.6217504328838,1.54803450411635,1.61192164238147,145389.201210649,0.0,1.0
2013-10-23,1.59,1.65,1.53,1.62,104400,1.56277768986984,1.6217504328838,1.50380494685588,1.59226406137682,106218.56267594,0.0,1.0
2013-10-24,1.61,1.61,1.54,1.6,43500,1.58243527087449,1.58243527087449,1.51363373735821,1.57260648037217,44257.7344483083,0.0,1.0
2013-10-25,1.68,1.69,1.54,1.57,236600,1.65123680439078,1.6610655948931,1.51363373735821,1.54312010886519,240721.378631487,0.0,1.0
2013-10-28,1.62,1.75,1.61,1.69,153900,1.59226406137682,1.72003833790706,1.58243527087449,1.6610655948931,156580.812220566,0.0,1.0
2013-10-29,1.607,1.68,1.5401,1.63,58200,1.5794866337238,1.65123680439078,1.51373202526323,1.60209285187915,59213.7964342881,0.0,1.0
2013-10-30,1.57,1.66,1.51,1.62,44800,1.54312010886519,1.63157922338612,1.48414736585123,1.59226406137682,45580.3793858438,0.0,1.0
2013-10-31,1.65,1.65,1.56,1.56,83300,1.6217504328838,1.6217504328838,1.53329131836286,1.53329131836286,84751.0179205533,0.0,1.0
2013-11-01,1.63,1.64,1.6,1.64,41900,1.60209285187915,1.61192164238147,1.57260648037217,1.61192164238147,42629.8637559565,0.0,1.0
2013-11-04,1.61,1.66,1.56,1.66,57900,1.58243527087449,1.63157922338612,1.53329131836286,1.63157922338612,58908.5706794724,0.0,1.0
2013-11-05,1.55,1.63,1.5201,1.57,47300,1.52346252786054,1.60209285187915,1.49407444425858,1.54312010886519,48123.9273426431,0.0,1.0
2013-11-06,1.5,1.602,1.49,1.51,99800,1.47431857534891,1.57457223847263,1.46448978484658,1.48414736585123,101538.434435429,0.0,1.0
2013-11-07,1.49,1.57,1.46,1.51,75500,1.46448978484658,1.54312010886519,1.4350034133396,1.48414736585123,76815.1482953396,0.0,1.0
2013-11-08,1.52,1.54,1.47,1.47,53000,1.49397615635356,1.51363373735821,1.44483220384193,1.44483220384193,53923.2166841456,0.0,1.0
2013-11-11,1.48,1.5387,1.47,1.518,55800,1.45466099434425,1.51235599459291,1.44483220384193,1.49201039825309,56771.9903957611,0.0,1.0
2013-11-12,1.65,1.67,1.42,1.47,305300,1.6217504328838,1.64140801388845,1.3956882513303,1.44483220384193,310618.076484333,0.0,1.0
2013-11-13,1.61,1.65,1.58,1.61,152300,1.58243527087449,1.6217504328838,1.55294889936751,1.58243527087449,154952.941528215,0.0,1.0
2013-11-14,1.66,1.69,1.5901,1.64,99800,1.63157922338612,1.6610655948931,1.56287597777486,1.61192164238147,101538.434435429,0.0,1.0
2013-11-15,1.66,1.68,1.62,1.63,68000,1.63157922338612,1.65123680439078,1.59226406137682,1.60209285187915,69184.5044249417,0.0,1.0
2013-11-18,1.67,1.8,1.65,1.67,417100,1.64140801388845,1.76918229041869,1.6217504328838,1.64140801388845,424365.541112399,0.0,1.0
2013-11-19,1.62,1.73,1.601,1.65,82700,1.59226406137682,1.70038075690241,1.5735893594224,1.6217504328838,84140.5664109216,0.0,1.0
2013-11-20,1.62,1.6997,1.6,1.6,91900,1.59226406137682,1.67059952168036,1.57260648037217,1.57260648037217,93500.8228919431,0.0,1.0
2013-11-21,1.7799,1.78,1.599,1.69,306400,1.74942642150901,1.74952470941404,1.57162360132193,1.6610655948931,311737.237585325,0.0,1.0
2013-11-22,1.85,2.16,1.73,2.05,1246800,1.81832624293032,2.12301874850243,1.70038075690241,2.01490205297684,1268518.23701496,0.0,1.0
2013-11-25,1.76,1.92,1.75,1.89,349000,1.72986712840938,1.8871277764466,1.72003833790706,1.85764140493962,355079.294769186,0.0,1.0
2013-11-26,1.76,1.79,1.72,1.79,219700,1.72986712840938,1.75935349991636,1.69055196640008,1.75935349991636,223526.994443525,0.0,1.0
2013-11-27,1.76,1.79,1.73,1.73,149500,1.72986712840938,1.75935349991636,1.70038075690241,1.70038075690241,152104.1678166,0.0,1.0
2013-11-29,1.9,1.9,1.7056,1.8,200100,1.86747019544195,1.86747019544195,1.67639850807673,1.76918229041869,203585.578462218,0.0,1.0
2013-12-02,1.91,1.94,1.85,1.92,194500,1.87729898594427,1.90678535745125,1.81832624293032,1.8871277764466,197888.031038988,0.0,1.0
2013-12-03,1.88,1.93,1.8299,1.91,172700,1.8478126144373,1.89695656694893,1.79857037402064,1.87729898594427,175708.292855697,0.0,1.0
2013-12-04,1.86,1.89,1.8263,1.8799,29100,1.82815503343264,1.85764140493962,1.79503200943981,1.84771432653227,29606.8982171442,0.0,1.0
2013-12-05,1.83,1.86,1.81,1.86,38800,1.79866866192567,1.82815503343264,1.77901108092101,1.82815503343264,39475.8642895254,0.0,1.0
2013-12-06,1.92,1.93,1.83,1.85,230500,1.8871277764466,1.89695656694893,1.79866866192567,1.81832624293032,234515.121616898,0.0,1.0
2013-12-09,1.93,1.97,1.86,1.92,126900,1.89695656694893,1.93627172895823,1.82815503343264,1.8871277764466,129110.494287133,0.0,1.0
2013-12-10,1.91,1.99,1.87,1.9,38600,1.87729898594427,1.95592930996288,1.83798382393497,1.86747019544195,39272.3804529816,0.0,1.0
2013-12-11,1.93,1.94,1.88,1.94,48500,1.89695656694893,1.90678535745125,1.8478126144373,1.90678535745125,49344.8303619068,0.0,1.0
2013-12-12,1.88,1.96,1.85,1.96,91100,1.8478126144373,1.9264429384559,1.81832624293032,1.9264429384559,92686.8875457672,0.0,1.0
2013-12-13,1.89,1.91,1.85,1.86,80600,1.85764140493962,1.87729898594427,1.81832624293032,1.82815503343264,82003.9861272103,0.0,1.0
2013-12-16,1.87,1.8899,1.81,1.88,105700,1.83798382393497,1.8575431170346,1.77901108092101,1.8478126144373,107541.207613475,0.0,1.0
2013-12-17,1.94,1.94,1.87,1.9,201400,1.90678535745125,1.90678535745125,1.83798382393497,1.86747019544195,204908.223399754,0.0,1.0
2013-12-18,1.89,1.94,1.86,1.94,53600,1.85764140493962,1.90678535745125,1.82815503343264,1.90678535745125,54533.6681937776,0.0,1.0
2013-12-19,1.95,1.98,1.87,1.87,102500,1.91661414795358,1.94610051946056,1.83798382393497,1.83798382393497,104285.466228772,0.0,1.0
2013-12-20,1.96,1.98,1.9,1.98,116700,1.9264429384559,1.94610051946056,1.86747019544195,1.94610051946056,118732.818623393,0.0,1.0
2013-12-23,1.9,1.95,1.9,1.91,54900,1.86747019544195,1.91661414795358,1.86747019544195,1.87729898594427,55856.3131313131,0.0,1.0
2013-12-24,1.93,1.9399,1.88,1.88,22600,1.89695656694893,1.90668706954623,1.8478126144373,1.8478126144373,22993.6735294658,0.0,1.0
2013-12-26,1.93,1.95,1.91,1.95,46200,1.89695656694893,1.91661414795358,1.87729898594427,1.91661414795358,47004.7662416514,0.0,1.0
2013-12-27,1.92,1.931,1.88,1.92,63400,1.8871277764466,1.89793944599916,1.8478126144373,1.8871277764466,64504.3761844308,0.0,1.0
2013-12-30,1.88,1.95,1.85,1.9,75800,1.8478126144373,1.91661414795358,1.81832624293032,1.86747019544195,77120.3740501553,0.0,1.0
2013-12-31,1.88,1.94,1.83,1.86,134800,1.8478126144373,1.90678535745125,1.79866866192567,1.82815503343264,137148.105830619,0.0,1.0
2014-01-02,1.87,1.9,1.85,1.86,52700,1.83798382393497,1.86747019544195,1.81832624293032,1.82815503343264,53617.9909293297,0.0,1.0
2014-01-03,1.82,1.8999,1.82,1.86,73100,1.78883987142334,1.86737190753693,1.78883987142334,1.82815503343264,74373.3422568122,0.0,1.0
2014-01-06,1.83,1.88,1.81,1.81,45400,1.79866866192567,1.8478126144373,1.77901108092101,1.77901108092101,46190.8308954756,0.0,1.0
2014-01-07,1.8,1.87,1.75,1.81,97900,1.76918229041869,1.83798382393497,1.72003833790706,1.77901108092101,99605.3379882614,0.0,1.0
2014-01-08,1.91,1.93,1.75,1.81,170800,1.87729898594427,1.89695656694893,1.72003833790706,1.77901108092101,173775.19640853,0.0,1.0
2014-01-09,1.89,1.93,1.85,1.93,63100,1.85764140493962,1.89695656694893,1.81832624293032,1.89695656694893,64199.150429615,0.0,1.0
2014-01-10,1.91,1.92,1.8801,1.92,32500,1.87729898594427,1.8871277764466,1.84791090234232,1.8871277764466,33066.1234383913,0.0,1.0
2014-01-13,1.9,1.94,1.88,1.93,60000,1.86747019544195,1.90678535745125,1.8478126144373,1.89695656694893,61045.1509631837,0.0,1.0
2014-01-14,1.91,1.91,1.87,1.91,35600,1.87729898594427,1.87729898594427,1.83798382393497,1.87729898594427,36220.1229048224,0.0,1.0
2014-01-15,1.9,1.94,1.85,1.89,74900,1.86747019544195,1.90678535745125,1.81832624293032,1.85764140493962,76204.6967857077,0.0,1.0
2014-01-16,1.93,1.94,1.9,1.92,49600,1.89695656694893,1.90678535745125,1.86747019544195,1.8871277764466,50463.9914628985,0.0,1.0
2014-01-17,2.03,2.08,1.9,1.93,492500,1.99524447197219,2.04438842448382,1.86747019544195,1.89695656694893,501078.947489466,0.0,1.0
2014-01-21,2.03,2.09,2.0,2.04,122900,1.99524447197219,2.05421721498614,1.96575810046521,2.00507326247451,125040.817556254,0.0,1.0
2014-01-22,2.03,2.08,1.98,2.06,72400,1.99524447197219,2.04438842448382,1.94610051946056,2.02473084347917,73661.1488289083,0.0,1.0
2014-01-23,1.97,2.01,1.94,2.0,75800,1.93627172895823,1.97558689096753,1.90678535745125,1.96575810046521,77120.3740501555,0.0,1.0
2014-01-24,1.95,2.0,1.9,1.95,48700,1.91661414795358,1.96575810046521,1.86747019544195,1.91661414795358,49548.3141984508,0.0,1.0
2014-01-27,1.8988,1.97,1.74,1.97,148300,1.86629074058167,1.93627172895823,1.71020954740473,1.93627172895823,150883.264797336,0.0,1.0
2014-01-28,2.06,2.12,1.95,2.07,314100,2.02473084347917,2.08370358649312,1.91661414795358,2.03455963398149,319571.365292266,0.0,1.0
2014-01-29,2.05,2.1101,2.05,2.1,117300,2.01490205297684,2.07397308389582,2.01490205297684,2.06404600548847,119343.270133024,0.0,1.0
2014-01-30,2.2,2.22,2.0401,2.09,272700,2.16233391051173,2.18199149151638,2.00517155037954,2.05421721498614,277450.21112767,0.0,1.0
2014-01-31,2.2,2.24,2.16,2.2,95400,2.16233391051173,2.20164907252103,2.12301874850243,2.16233391051173,97061.7900314622,0.0,1.0
2014-02-03,2.09,2.2,2.07,2.19,190100,2.05421721498614,2.16233391051173,2.03455963398149,2.1525051200094,193411.386635021,0.0,1.0
2014-02-04,2.19,2.23,2.0797,2.11,149700,2.1525051200094,2.19182028201871,2.04409356076875,2.0738747959908,152307.651653144,0.0,1.0
2014-02-05,1.93,2.15,1.88,2.1,276700,1.89695656694893,2.1131899580001,1.8478126144373,2.06404600548847,281519.887858549,0.0,1.0
2014-02-06,1.92,2.0,1.9,1.91,115200,1.8871277764466,1.96575810046521,1.86747019544195,1.87729898594427,117206.689849313,0.0,1.0
2014-02-07,2.0,2.01,1.91,1.91,88900,1.96575810046521,1.97558689096753,1.87729898594427,1.87729898594427,90448.5653437839,0.0,1.0
2014-02-10,1.99,2.01,1.92,1.96,98600,1.95592930996288,1.97558689096753,1.8871277764466,1.9264429384559,100317.531416165,0.0,1.0
2014-02-11,1.94,2.01,1.94,2.01,34200,1.90678535745125,1.97558689096753,1.90678535745125,1.97558689096753,34795.7360490148,0.0,1.0
2014-02-12,1.97,2.0396,1.94,1.94,191300,1.93627172895823,2.00468011085442,1.90678535745125,1.90678535745125,194632.289654284,0.0,1.0
2014-02-13,2.01,2.03,1.97,1.97,41000,1.97558689096753,1.99524447197219,1.93627172895823,1.93627172895823,41714.186491509,0.0,1.0
2014-02-14,2.08,2.11,2.01,2.02,112000,2.04438842448382,2.0738747959908,1.97558689096753,1.98541568146986,113950.948464609,0.0,1.0
2014-02-18,2.13,2.15,2.1,2.13,103200,2.09353237699545,2.1131899580001,2.06404600548847,2.09353237699545,104997.659656676,0.0,1.0
2014-02-19,2.08,2.13,2.031,2.13,50700,2.04438842448382,2.09353237699545,1.99622735102242,2.09353237699545,51583.1525638902,0.0,1.0
2014-02-20,2.08,2.1,2.0301,2.08,67500,2.04438842448382,2.06404600548847,1.99534275987721,2.04438842448382,68675.7948335816,0.0,1.0
2014-02-21,2.07,2.1,2.07,2.09,38600,2.03455963398149,2.06404600548847,2.03455963398149,2.05421721498614,39272.3804529816,0.0,1.0
2014-02-24,2.11,2.12,2.06,2.06,79500,2.0738747959908,2.08370358649312,2.02473084347917,2.02473084347917,80884.8250262183,0.0,1.0
2014-02-25,2.08,2.11,2.03,2.11,69100,2.04438842448382,2.0738747959908,1.99524447197219,2.0738747959908,70303.6655259332,0.0,1.0
2014-02-26,2.06,2.08,2.0567,2.06,32400,2.02473084347917,2.04438842448382,2.0214873426134,2.02473084347917,32964.3815201191,0.0,1.0
2014-02-27,2.18,2.19,2.03,2.03,184000,2.14267632950708,2.1525051200094,1.99524447197219,1.99524447197219,187205.12962043,0.0,1.0
2014-02-28,2.19,2.22,2.15,2.16,119900,2.1525051200094,2.18199149151638,2.1131899580001,2.12301874850243,121988.560008096,0.0,1.0
2014-03-03,2.15,2.2,2.08,2.19,49700,2.1131899580001,2.16233391051173,2.04438842448382,2.1525051200094,50565.7333811705,0.0,1.0
2014-03-04,2.13,2.18,2.12,2.16,73100,2.09353237699545,2.14267632950708,2.08370358649312,2.12301874850243,74373.3422568121,0.0,1.0
2014-03-05,2.16,2.18,2.1,2.16,68600,2.12301874850243,2.14267632950708,2.06404600548847,2.12301874850243,69794.9559345733,0.0,1.0
2014-03-06,2.16,2.2,2.141,2.19,82900,2.12301874850243,2.16233391051173,2.10434404654801,2.1525051200094,84344.0502474654,0.0,1.0
2014-03-07,2.11,2.15,2.1,2.15,64100,2.0738747959908,2.1131899580001,2.06404600548847,2.1131899580001,65216.5696123345,0.0,1.0
2014-03-10,2.15,2.18,2.13,2.13,65300,2.1131899580001,2.14267632950708,2.09353237699545,2.09353237699545,66437.4726315983,0.0,1.0
2014-03-11,2.15,2.17,2.13,2.15,79900,2.1131899580001,2.13284753900475,2.09353237699545,2.1131899580001,81291.7926993063,0.0,1.0
2014-03-12,2.1,2.14,2.05,2.12,109700,2.06404600548847,2.10336116749777,2.01490205297684,2.08370358649312,111610.884344354,0.0,1.0
2014-03-13,2.1,2.13,2.06,2.0601,55800,2.06404600548847,2.09353237699545,2.02473084347917,2.02482913138419,56771.9903957609,0.0,1.0
2014-03-14,2.12,2.16,2.07,2.09,70300,2.08370358649312,2.12301874850243,2.03455963398149,2.05421721498614,71524.568545197,0.0,1.0
2014-03-17,2.1,2.14,2.09,2.12,13000,2.06404600548847,2.10336116749777,2.05421721498614,2.08370358649312,13226.4493753565,0.0,1.0
2014-03-18,2.11,2.15,2.08,2.08,73300,2.0738747959908,2.1131899580001,2.04438842448382,2.04438842448382,74576.826093356,0.0,1.0
2014-03-19,2.1,2.1599,2.1,2.11,58700,2.06404600548847,2.1229204605974,2.06404600548847,2.0738747959908,59722.5060256481,0.0,1.0
2014-03-20,2.13,2.14,2.0801,2.1,31600,2.09353237699545,2.10336116749777,2.04448671238884,2.06404600548847,32150.4461739434,0.0,1.0
2014-03-21,2.08,2.16,2.08,2.12,80200,2.04438842448382,2.12301874850243,2.04438842448382,2.08370358649312,81597.0184541222,0.0,1.0
2014-03-24,2.03,2.0965,1.98,2.06,190900,1.99524447197219,2.06060592881266,1.94610051946056,2.02473084347917,194225.321981196,0.0,1.0
2014-03-25,2.1,2.12,2.0,2.01,58400,2.06404600548847,2.08370358649312,1.96575810046521,1.97558689096753,59417.2802708322,0.0,1.0
2014-03-26,2.02,2.13,1.97,2.11,87100,1.98541568146986,2.09353237699545,1.93627172895823,2.0738747959908,88617.2108148885,0.0,1.0
2014-03-27,2.01,2.06,2.0,2.04,32400,1.97558689096753,2.02473084347917,1.96575810046521,2.00507326247451,32964.3815201193,0.0,1.0
2014-03-28,2.08,2.098,2.0,2.0,47200,2.04438842448382,2.062080247388,1.96575810046521,1.96575810046521,48022.1854243711,0.0,1.0
2014-03-31,2.1,2.11,2.01,2.01,58500,2.06404600548847,2.0738747959908,1.97558689096753,1.97558689096753,59519.0221891041,0.0,1.0
2014-04-01,2.1,2.11,2.04,2.04,66200,2.06404600548847,2.0738747959908,2.00507326247451,2.00507326247451,67353.149896046,0.0,1.0
2014-04-02,2.0613,2.1,2.05,2.1,50800,2.02600858624447,2.06404600548847,2.01490205297684,2.06404600548847,51684.8944821622,0.0,1.0
2014-04-03,2.03,2.07,2.02,2.0633,27400,1.99524447197219,2.03455963398149,1.98541568146986,2.02797434434493,27877.2856065205,0.0,1.0
2014-04-04,1.97,2.09,1.8796,2.01,175700,1.93627172895823,2.05421721498614,1.8474194628172,1.97558689096753,178760.550403856,0.0,1.0
2014-04-07,1.95,1.99,1.93,1.96,48900,1.91661414795358,1.95592930996288,1.89695656694893,1.9264429384559,49751.7980349947,0.0,1.0
2014-04-08,1.91,1.95,1.85,1.95,65500,1.87729898594427,1.91661414795358,1.81832624293032,1.91661414795358,66640.9564681424,0.0,1.0
2014-04-09,1.96,1.96,1.9,1.9,52300,1.9264429384559,1.9264429384559,1.86747019544195,1.86747019544195,53211.023256242,0.0,1.0
2014-04-10,1.94,2.0,1.91,1.95,31900,1.90678535745125,1.96575810046521,1.87729898594427,1.91661414795358,32455.6719287594,0.0,1.0
2014-04-11,1.86,1.9099,1.83,1.9099,52900,1.82815503343264,1.87720069803925,1.79866866192567,1.87720069803925,53821.4747658738,0.0,1.0
2014-04-14,1.89,1.97,1.83,1.85,35000,1.85764140493962,1.93627172895823,1.79866866192567,1.81832624293032,35609.6713951906,0.0,1.0
2014-04-15,1.88,1.95,1.8504,1.89,41700,1.8478126144373,1.91661414795358,1.81871939455041,1.85764140493962,42426.3799194126,0.0,1.0
2014-04-16,1.91,1.9304,1.88,1.88,31100,1.87729898594427,1.89734971856902,1.8478126144373,1.8478126144373,31641.7365825837,0.0,1.0
2014-04-17,1.95,1.9899,1.9,1.91,26300,1.91661414795358,1.95583102205786,1.86747019544195,1.87729898594427,26758.1245055289,0.0,1.0
2014-04-21,1.91,1.9694,1.9,1.94,27000,1.87729898594427,1.93568200152809,1.86747019544195,1.90678535745125,27470.3179334328,0.0,1.0
2014-04-22,1.94,1.9799,1.91,1.9499,16400,1.90678535745125,1.94600223155553,1.87729898594427,1.91651586004856,16685.6745966036,0.0,1.0
2014-04-23,1.91,1.97,1.88,1.97,51900,1.87729898594427,1.93627172895823,1.8478126144373,1.93627172895823,52804.0555831541,0.0,1.0
2014-04-24,1.85,1.93,1.8303,1.93,51800,1.81832624293032,1.89695656694893,1.79896352564074,1.89695656694893,52702.3136648819,0.0,1.0
2014-04-25,1.84,1.86,1.83,1.83,30900,1.80849745242799,1.82815503343264,1.79866866192567,1.79866866192567,31438.2527460397,0.0,1.0
2014-04-28,1.83,1.89,1.8,1.89,44600,1.79866866192567,1.85764140493962,1.76918229041869,1.85764140493962,45376.8955492998,0.0,1.0
2014-04-29,1.8,1.8299,1.79,1.79,30300,1.76918229041869,1.79857037402064,1.75935349991636,1.75935349991636,30827.8012364078,0.0,1.0
2014-04-30,1.82,1.9,1.77,1.77,59400,1.78883987142334,1.86747019544195,1.73969591891171,1.73969591891171,60434.6994535519,0.0,1.0
2014-05-01,1.8,1.94,1.78,1.8,76600,1.76918229041869,1.90678535745125,1.74952470941404,1.76918229041869,77934.3093963312,0.0,1.0
2014-05-02,1.83,1.88,1.791,1.8,36300,1.79866866192567,1.8478126144373,1.76033637896659,1.76918229041869,36932.3163327261,0.0,1.0
2014-05-05,1.83,1.88,1.77,1.84,96600,1.79866866192567,1.8478126144373,1.73969591891171,1.80849745242799,98282.6930507256,0.0,1.0
2014-05-06,1.8329,1.87,1.83,1.83,18600,1.80151901117134,1.83798382393497,1.79866866192567,1.79866866192567,18923.996798587,0.0,1.0
2014-05-07,1.82,1.8699,1.8,1.86,57400,1.78883987142334,1.83788553602995,1.76918229041869,1.82815503343264,58399.8610881125,0.0,1.0
2014-05-08,1.81,1.95,1.7901,1.95,103900,1.77901108092101,1.91661414795358,1.75945178782139,1.91661414795358,105709.85308458,0.0,1.0
2014-05-09,1.85,1.8699,1.8,1.8699,38400,1.81832624293032,1.83788553602995,1.76918229041869,1.83788553602995,39068.8966164376,0.0,1.0
2014-05-12,1.94,1.94,1.84,1.88,93500,1.90678535745125,1.90678535745125,1.80849745242799,1.8478126144373,95128.6935842948,0.0,1.0
2014-05-13,1.939,1.95,1.913,1.95,45300,1.90580247840102,1.91661414795358,1.88024762309497,1.91661414795358,46089.0889772037,0.0,1.0
2014-05-14,1.91,1.939,1.883,1.91,71200,1.87729898594427,1.90580247840102,1.85076125158799,1.87729898594427,72440.2458096449,0.0,1.0
2014-05-15,1.92,1.93,1.84,1.9,65100,1.8871277764466,1.89695656694893,1.80849745242799,1.86747019544195,66233.9887950544,0.0,1.0
2014-05-16,1.9901,2.01,1.8801,1.94,79100,1.95602759786791,1.97558689096753,1.84791090234232,1.90678535745125,80477.8573531304,0.0,1.0
2014-05-19,2.05,2.05,1.99,2.0,49800,2.01490205297684,2.01490205297684,1.95592930996288,1.96575810046521,50667.4752994425,0.0,1.0
2014-05-20,2.04,2.09,2.0135,2.05,47800,2.00507326247451,2.05421721498614,1.97902696764335,2.01490205297684,48632.6369340031,0.0,1.0
2014-05-21,1.99,2.05,1.99,2.03,40300,1.95592930996288,2.01490205297684,1.95592930996288,1.99524447197219,41001.9930636051,0.0,1.0
2014-05-22,1.95,2.0,1.93,2.0,22000,1.91661414795358,1.96575810046521,1.89695656694893,1.96575810046521,22383.222019834,0.0,1.0
2014-05-23,1.96,1.99,1.91,1.9276,44500,1.9264429384559,1.95592930996288,1.87729898594427,1.89459765722837,45275.1536310281,0.0,1.0
2014-05-27,1.97,1.98,1.933,1.96,63300,1.93627172895823,1.94610051946056,1.89990520409962,1.9264429384559,64402.6342661589,0.0,1.0
2014-05-28,1.97,1.99,1.94,1.96,9700,1.93627172895823,1.95592930996288,1.90678535745125,1.9264429384559,9868.96607238138,0.0,1.0
2014-05-29,1.95,1.96,1.86,1.95,67800,1.91661414795358,1.9264429384559,1.82815503343264,1.91661414795358,68981.0205883976,0.0,1.0
2014-05-30,2.05,2.1,1.91,1.91,69800,2.01490205297684,2.06404600548847,1.87729898594427,1.87729898594427,71015.8589538371,0.0,1.0
2014-06-02,2.05,2.08,1.973,2.08,168300,2.01490205297684,2.04438842448382,1.93922036610893,2.04438842448382,171231.64845173,0.0,1.0
2014-06-03,2.0,2.02,1.97,2.02,13500,1.96575810046521,1.98541568146986,1.93627172895823,1.98541568146986,13735.1589667163,0.0,1.0
2014-06-04,1.96,1.99,1.95,1.95,1200,1.9264429384559,1.95592930996288,1.91661414795358,1.91661414795358,1220.90301926368,0.0,1.0
2014-06-05,1.95,1.96,1.82,1.94,186000,1.91661414795358,1.9264429384559,1.78883987142334,1.90678535745125,189239.967985869,0.0,1.0
2014-06-06,2.01,2.059,1.9,1.97,58200,1.97558689096753,2.02374796442893,1.86747019544195,1.93627172895823,59213.7964342884,0.0,1.0
2014-06-09,1.98,1.99,1.923,1.98,46800,1.94610051946056,1.95592930996288,1.8900764135973,1.94610051946056,47615.2177512832,0.0,1.0
2014-06-10,1.97,1.98,1.93,1.95,37500,1.93627172895823,1.94610051946056,1.89695656694893,1.91661414795358,38153.2193519899,0.0,1.0
2014-06-11,1.99,2.02,1.93,1.948,57600,1.95592930996288,1.98541568146986,1.89695656694893,1.91464838985311,58603.3449246565,0.0,1.0
2014-06-12,1.95,1.99,1.92,1.96,46000,1.91661414795358,1.95592930996288,1.8871277764466,1.9264429384559,46801.2824051075,0.0,1.0
2014-06-13,1.99,2.005,1.9401,1.98,24900,1.95592930996288,1.97067249571637,1.90688364535628,1.94610051946056,25333.7376497213,0.0,1.0
2014-06-16,1.98,2.018,1.944,2.0,14800,1.94610051946056,1.9834499233694,1.91071687365218,1.96575810046521,15057.803904252,0.0,1.0
2014-06-17,2.04,2.05,1.97,1.99,107400,2.00507326247451,2.01490205297684,1.93627172895823,1.95592930996288,109270.820224099,0.0,1.0
2014-06-18,2.02,2.049,1.98,2.01,49700,1.98541568146986,2.01391917392661,1.94610051946056,1.97558689096753,50565.7333811706,0.0,1.0
2014-06-19,2.11,2.12,1.98,2.01,126800,2.0738747959908,2.08370358649312,1.94610051946056,1.97558689096753,129008.752368861,0.0,1.0
2014-06-20,2.02,2.05,1.99,2.05,108700,1.98541568146986,2.01490205297684,1.95592930996288,2.01490205297684,110593.465161635,0.0,1.0
2014-06-23,2.02,2.03,1.98,2.0,81100,1.98541568146986,1.99524447197219,1.94610051946056,1.96575810046521,82512.6957185701,0.0,1.0
2014-06-24,2.01,2.095,1.99,2.04,87900,1.97558689096753,2.05913161023731,1.95592930996288,2.00507326247451,89431.1461610644,0.0,1.0
2014-06-25,2.0,2.07,1.97,2.0,105300,1.96575810046521,2.03455963398149,1.93627172895823,1.96575810046521,107134.239940387,0.0,1.0
2014-06-26,2.02,2.05,1.99,2.05,14400,1.98541568146986,2.01490205297684,1.95592930996288,2.01490205297684,14650.8362311641,0.0,1.0
2014-06-27,2.06,2.06,1.9801,1.9801,80100,2.02473084347917,2.02473084347917,1.94619880736558,1.94619880736558,81495.2765358501,0.0,1.0
2014-06-30,2.06,2.09,1.99,2.09,91500,2.02473084347917,2.05421721498614,1.95592930996288,2.05421721498614,93093.855218855,0.0,1.0
2014-07-01,2.11,2.11,2.03,2.03,55300,2.0738747959908,2.0738747959908,1.99524447197219,1.99524447197219,56263.2808044009,0.0,1.0
2014-07-02,2.09,2.11,2.02,2.11,76800,2.05421721498614,2.0738747959908,1.98541568146986,2.0738747959908,78137.7932328753,0.0,1.0
2014-07-03,2.08,2.09,2.06,2.08,4200,2.04438842448382,2.05421721498614,2.02473084347917,2.04438842448382,4273.16056742286,0.0,1.0
2014-07-07,2.04,2.05,2.03,2.05,16600,2.00507326247451,2.01490205297684,1.99524447197219,2.01490205297684,16889.1584331475,0.0,1.0
2014-07-08,2.02,2.05,1.96,2.05,149800,1.98541568146986,2.01490205297684,1.9264429384559,2.01490205297684,152409.393571416,0.0,1.0
2014-07-09,2.03,2.04,1.98,2.01,28700,1.99524447197219,2.00507326247451,1.94610051946056,1.97558689096753,29199.9305440562,0.0,1.0
2014-07-10,2.02,2.03,1.973,2.0,21900,1.98541568146986,1.99524447197219,1.93922036610893,1.96575810046521,22281.4801015621,0.0,1.0
2014-07-11,2.02,2.03,1.99,1.99,20300,1.98541568146986,1.99524447197219,1.95592930996288,1.95592930996288,20653.6094092105,0.0,1.0
2014-07-14,1.99,2.03,1.86,1.86,78100,1.95592930996288,1.99524447197219,1.82815503343264,1.82815503343264,79460.438170411,0.0,1.0
2014-07-15,1.97,2.02,1.9,1.95,47900,1.93627172895823,1.98541568146986,1.86747019544195,1.91661414795358,48734.378852275,0.0,1.0
2014-07-16,2.0,2.02,1.97,1.99,20700,1.96575810046521,1.98541568146986,1.93627172895823,1.95592930996288,21060.5770822984,0.0,1.0
2014-07-17,1.94,2.04,1.91,2.04,50500,1.90678535745125,2.00507326247451,1.87729898594427,2.00507326247451,51379.6687273464,0.0,1.0
2014-07-18,1.98,2.02,1.91,1.95,56900,1.94610051946056,1.98541568146986,1.87729898594427,1.91661414795358,57891.1514967525,0.0,1.0
2014-07-21,1.98,2.01,1.963,1.98,23000,1.94610051946056,1.97558689096753,1.9293915756066,1.94610051946056,23400.6412025537,0.0,1.0
2014-07-22,2.0,2.0,1.98,1.98,8500,1.96575810046521,1.96575810046521,1.94610051946056,1.94610051946056,8648.06305311769,0.0,1.0
2014-07-23,2.0,2.0,1.963,1.97,16300,1.96575810046521,1.96575810046521,1.9293915756066,1.93627172895823,16583.9326783316,0.0,1.0
2014-07-24,1.99,2.02,1.97,1.9701,70500,1.95592930996288,1.98541568146986,1.93627172895823,1.93637001686325,71728.052381741,0.0,1.0
2014-07-25,1.98,2.0,1.96,1.96,38900,1.94610051946056,1.96575810046521,1.9264429384559,1.9264429384559,39577.6062077974,0.0,1.0
2014-07-28,1.91,1.99,1.9,1.95,79800,1.87729898594427,1.95592930996288,1.86747019544195,1.91661414795358,81190.0507810346,0.0,1.0
2014-07-29,1.95,1.97,1.91,1.91,59000,1.91661414795358,1.93627172895823,1.87729898594427,1.87729898594427,60027.731780464,0.0,1.0
2014-07-30,1.94,1.98,1.9,1.98,44100,1.90678535745125,1.94610051946056,1.86747019544195,1.94610051946056,44868.1859579401,0.0,1.0
2014-07-31,1.93,1.94,1.86,1.9,59100,1.89695656694893,1.90678535745125,1.82815503343264,1.86747019544195,60129.4736987359,0.0,1.0
2014-08-01,1.89,1.94,1.85,1.9,73200,1.85764140493962,1.90678535745125,1.81832624293032,1.86747019544195,74475.0841750843,0.0,1.0
2014-08-04,1.9,1.91,1.85,1.88,48400,1.86747019544195,1.87729898594427,1.81832624293032,1.8478126144373,49243.0884436348,0.0,1.0
2014-08-05,1.91,1.92,1.86,1.86,36700,1.87729898594427,1.8871277764466,1.82815503343264,1.82815503343264,37339.2840058142,0.0,1.0
2014-08-06,1.91,1.98,1.84,1.89,98100,1.87729898594427,1.94610051946056,1.80849745242799,1.85764140493962,99808.8218248057,0.0,1.0
2014-08-07,1.95,1.97,1.89,1.89,57800,1.91661414795358,1.93627172895823,1.85764140493962,1.85764140493962,58806.8287612003,0.0,1.0
2014-08-08,2.24,2.46,2.14,2.16,1233200,2.20164907252103,2.41788246357221,2.10336116749777,2.12301874850243,1254681.33612997,0.0,1.0
2014-08-11,2.41,2.48,2.25,2.25,423300,2.36873851106058,2.43754004457686,2.21147786302336,2.21147786302336,430673.540045261,0.0,1.0
2014-08-12,2.45,2.479,2.37,2.41,121600,2.40805367306988,2.43655716552663,2.32942334905127,2.36873851106058,123718.172618719,0.0,1.0
2014-08-13,2.65,2.68,2.41,2.45,823100,2.6046294831164,2.63411585462338,2.36873851106058,2.40805367306988,837437.72929661,0.0,1.0
2014-08-14,2.87,2.95,2.67,2.7,1136600,2.82086287416757,2.89949319818618,2.62428706412105,2.65377343562803,1156398.64307925,0.0,1.0
2014-08-15,2.71,2.8701,2.71,2.87,335900,2.66360222613036,2.8209611620726,2.66360222613036,2.82086287416757,341751.103475557,0.0,1.0
2014-08-18,3.03,3.08,2.8382,2.84,826800,2.97812352220479,3.02726747471642,2.78960732037018,2.7913765026606,841202.180272672,0.0,1.0
2014-08-19,3.25,3.35,3.0601,3.09,1448000,3.19435691325596,3.29264481827922,3.00770818161679,3.03709626521875,1473222.97657817,0.0,1.0
2014-08-20,3.07,3.36,2.84,3.3,829600,3.0174386842141,3.30247360878155,2.7913765026606,3.24350086576759,844050.953984286,0.0,1.0
2014-08-21,2.96,3.05,2.86,3.0,684800,2.90932198868851,2.99778110320944,2.81103408366525,2.94863715069781,696728.65632647,0.0,1.0
2014-08-22,3.04,3.1,2.9,2.94,311900,2.98795231270712,3.04692505572107,2.85034924567455,2.88966440768386,317333.043090283,0.0,1.0
2014-08-25,3.31,3.45,3.1,3.1,1138600,3.25332965626992,3.39093272330249,3.04692505572107,3.04692505572107,1158433.48144468,0.0,1.0
2014-08-26,3.2,3.4,3.15,3.35,350200,3.14521296074433,3.34178877079085,3.0960690082327,3.29264481827922,356300.19778845,0.0,1.0
2014-08-27,3.17,3.25,3.15,3.25,136000,3.11572658923736,3.19435691325596,3.0960690082327,3.19435691325596,138369.008849883,0.0,1.0
2014-08-28,3.18,3.19,3.0,3.1,259500,3.12555537973968,3.13538417024201,2.94863715069781,3.04692505572107,264020.27791577,0.0,1.0
2014-08-29,3.31,3.4,3.12,3.24,683000,3.25332965626992,3.34178877079085,3.06658263672573,3.18452812275364,694897.301797575,0.0,1.0
2014-09-02,3.47,3.55,3.28,3.38,1085000,3.41059030430714,3.48922062832575,3.22384328476294,3.3221311897862,1103899.81325091,0.0,1.0
2014-09-03,3.56,3.88,3.48,3.55,1463500,3.49904941882807,3.8135707149025,3.42041909480946,3.48922062832575,1488992.97391032,0.0,1.0
2014-09-04,3.38,3.6,3.32,3.51,437200,3.3221311897862,3.53836458083738,3.26315844677225,3.44990546631644,444815.666685066,0.0,1.0
2014-09-05,3.34,3.39,3.2,3.36,353600,3.2828160277769,3.33195998028853,3.14521296074433,3.30247360878155,359759.423009696,0.0,1.0
2014-09-08,3.2,3.34,3.14,3.3,448000,3.14521296074433,3.2828160277769,3.08624021773038,3.24350086576759,455803.793858439,0.0,1.0
2014-09-09,3.22,3.29,3.155,3.17,253500,3.16487054174899,3.23367207526527,3.10098340348387,3.11572658923736,257915.762819451,0.0,1.0
2014-09-10,3.2,3.27,3.0534,3.21,231900,3.14521296074433,3.21401449426062,3.00112289198023,3.15504175124666,235939.508472706,0.0,1.0
2014-09-11,3.16,3.23,3.082,3.16,150100,3.10589779873503,3.17469933225131,3.02923323281689,3.10589779873503,152714.619326231,0.0,1.0
2014-09-12,3.16,3.21,3.08,3.14,111100,3.10589779873503,3.15504175124666,3.02726747471642,3.08624021773038,113035.271200162,0.0,1.0
2014-09-15,2.99,3.17,2.9,3.16,388900,2.93880836019549,3.11572658923736,2.85034924567455,3.10589779873503,395674.320159702,0.0,1.0
2014-09-16,3.06,3.14,2.9,2.91,199800,3.00760989371177,3.08624021773038,2.85034924567455,2.86017803617688,203280.352707402,0.0,1.0
2014-09-17,3.03,3.19,2.99,3.06,216000,2.97812352220479,3.13538417024201,2.93880836019549,3.00760989371177,219762.543467462,0.0,1.0
2014-09-18,2.89,3.03,2.84,3.01,321200,2.84052045517223,2.97812352220479,2.7913765026606,2.95846594120014,326795.041489577,0.0,1.0
2014-09-19,2.82,2.9299,2.77,2.89,192000,2.77171892165594,2.87973732927651,2.72257496914431,2.84052045517223,195344.483082188,0.0,1.0
2014-09-22,2.62,2.77,2.55,2.76,440300,2.57514311160942,2.72257496914431,2.50634157809314,2.71274617864199,447969.666151497,0.0,1.0
2014-09-23,2.72,2.78,2.49,2.59,189500,2.67343101663268,2.73240375964664,2.44736883507918,2.54565674010245,192800.935125389,0.0,1.0
2014-09-24,2.75,2.8,2.64,2.64,85361,2.70291738813966,2.75206134065129,2.59480069261408,2.59480069261408,86847.9188561389,0.0,1.0
2014-09-25,2.78,2.99,2.7,2.88,183261,2.73240375964664,2.93880836019549,2.65377343562803,2.8306916646699,186453.2568444,0.0,1.0
2014-09-26,2.81,2.87,2.71,2.82,84218,2.76189013115362,2.82086287416757,2.66360222613036,2.77171892165594,85685.0087302901,0.0,1.0
2014-09-29,2.8,2.83,2.68,2.81,110171,2.75206134065129,2.78154771215827,2.63411585462338,2.76189013115362,112090.088779415,0.0,1.0
2014-09-30,2.71,2.97,2.64,2.93,230740,2.66360222613036,2.91915077919084,2.59480069261408,2.87983561718153,234759.30222075,0.0,1.0
2014-10-01,2.76,2.77,2.62,2.69,111825,2.71274617864199,2.72257496914431,2.57514311160942,2.64394464512571,113772.900107634,0.0,1.0
2014-10-02,2.74,2.83,2.7,2.74,160644,2.69308859763734,2.78154771215827,2.65377343562803,2.69308859763734,163442.287188828,0.0,1.0
2014-10-03,2.96,2.99,2.73,2.73,193076,2.90932198868851,2.93880836019549,2.68325980713501,2.68325980713501,196439.226122794,0.0,1.0
2014-10-06,2.88,3.17,2.86,2.96,411082,2.8306916646699,3.11572658923736,2.81103408366525,2.90932198868851,418242.712470792,0.0,1.0
2014-10-07,3.0,3.05,2.7,2.86,174629,2.94863715069781,2.99778110320944,2.65377343562803,2.81103408366525,177670.894459164,0.0,1.0
2014-10-08,2.83,3.0201,2.725,3.0,374692,2.78154771215827,2.96839301960749,2.67834541188385,2.94863715069781,381218.828411621,0.0,1.0
2014-10-09,2.66,2.877,2.64,2.85,233086,2.61445827361873,2.8277430275192,2.59480069261408,2.80120529316292,237146.167623411,0.0,1.0
2014-10-10,2.75,2.84,2.62,2.64,141165,2.70291738813966,2.7913765026606,2.57514311160942,2.59480069261408,143623.978928631,0.0,1.0
2014-10-13,2.64,2.79,2.6,2.74,149538,2.59480069261408,2.74223255014897,2.55548553060477,2.69308859763734,152142.829745543,0.0,1.0
2014-10-14,2.58,2.69,2.51,2.69,136868,2.53582794960012,2.64394464512571,2.46702641608384,2.64394464512571,139252.128700484,0.0,1.0
2014-10-15,2.53,2.57,2.3,2.52,275297,2.48668399708849,2.52599915909779,2.26062181553499,2.47685520658616,280092.448745193,0.0,1.0
2014-10-16,2.57,2.6,2.43,2.46,84564,2.52599915909779,2.55548553060477,2.38839609206523,2.41788246357221,86037.0357675113,0.0,1.0
2014-10-17,2.57,2.66,2.5,2.61,59961,2.52599915909779,2.61445827361873,2.45719762558151,2.5653143211071,61005.4716150578,0.0,1.0
2014-10-20,2.56,2.5899,2.45,2.57,136578,2.51617036859547,2.54555845219742,2.40805367306988,2.52599915909779,138957.077137495,0.0,1.0
2014-10-21,2.625,2.7496,2.4966,2.55,93887,2.58005750686059,2.70252423651957,2.45385583681072,2.50634157809314,95522.4348080071,0.0,1.0
2014-10-22,2.58,2.6899,2.55,2.65,70392,2.53582794960012,2.64384635722068,2.50634157809314,2.6046294831164,71618.1711100072,0.0,1.0
2014-10-23,2.73,2.75,2.5884,2.6,151397,2.68325980713501,2.70291738813966,2.54408413362207,2.55548553060477,154034.212006219,0.0,1.0
2014-10-24,2.74,2.85,2.6901,2.71,132220,2.69308859763734,2.80120529316292,2.64404293303073,2.66360222613036,134523.164339202,0.0,1.0
2014-10-27,2.75,2.765,2.65,2.75,115457,2.70291738813966,2.71766057389315,2.6046294831164,2.70291738813966,117468.166579272,0.0,1.0
2014-10-28,2.79,2.85,2.7,2.79,190097,2.74223255014897,2.80120529316292,2.65377343562803,2.74223255014897,193408.334377472,0.0,1.0
2014-10-29,2.77,2.84,2.75,2.8,38799,2.72257496914431,2.7913765026606,2.70291738813966,2.75206134065129,39474.8468703428,0.0,1.0
2014-10-30,2.73,2.82,2.642,2.77,102404,2.68325980713501,2.77171892165594,2.59676645071454,2.72257496914431,104187.793987231,0.0,1.0
2014-10-31,2.74,2.829,2.7,2.76,82609,2.69308859763734,2.78056483310804,2.65377343562803,2.71274617864199,84047.981265294,0.0,1.0
2014-11-03,2.71,2.8099,2.7,2.75,294262,2.66360222613036,2.7617918432486,2.65377343562803,2.70291738813966,299387.803545473,0.0,1.0
2014-11-04,2.94,2.99,2.7,2.7,338729,2.88966440768386,2.93880836019549,2.65377343562803,2.65377343562803,344629.382343471,0.0,1.0
2014-11-05,2.92,3.05,2.8,3.0,149501,2.8700068266792,2.99778110320944,2.75206134065129,2.94863715069781,152105.185235782,0.0,1.0
2014-11-06,2.93,2.93,2.77,2.89,70995,2.87983561718153,2.87983561718153,2.72257496914431,2.84052045517223,72231.6748771872,0.0,1.0
2014-11-07,2.84,2.96,2.82,2.94,54139,2.7913765026606,2.90932198868851,2.77171892165594,2.88966440768386,55082.0571332633,0.0,1.0
2014-11-10,2.79,2.8876,2.79,2.81,48034,2.74223255014897,2.83816154545167,2.74223255014897,2.76189013115362,48870.7130227594,0.0,1.0
2014-11-11,2.74,2.85,2.74,2.79,109898,2.69308859763734,2.80120529316292,2.69308859763734,2.74223255014897,111812.333342533,0.0,1.0
2014-11-12,2.86,2.86,2.6805,2.7,110912,2.81103408366525,2.81103408366525,2.6346072941485,2.65377343562803,112843.996393811,0.0,1.0
2014-11-13,2.75,2.85,2.74,2.84,100453,2.70291738813966,2.80120529316292,2.69308859763734,2.7913765026606,102202.809161745,0.0,1.0
2014-11-14,2.76,2.78,2.72,2.721,79504,2.71274617864199,2.73240375964664,2.67343101663268,2.67441389568292,80888.8947029493,0.0,1.0
2014-11-17,2.81,2.85,2.7,2.74,128955,2.76189013115362,2.80120529316292,2.65377343562803,2.69308859763734,131201.290707623,0.0,1.0
2014-11-18,3.2,3.2,2.77,2.8,600857,3.14521296074433,3.14521296074433,2.72257496914431,2.75206134065129,611323.437871429,0.0,1.0
2014-11-19,3.17,3.2717,3.05,3.19,249049,3.11572658923736,3.21568538864601,2.99778110320944,3.13538417024201,253387.230037166,0.0,1.0
2014-11-20,3.12,3.18,2.98,3.12,265194,3.06658263672573,3.12555537973968,2.92897956969316,3.06658263672573,269813.462742175,0.0,1.0
2014-11-21,2.95,3.25,2.85,3.17,600941,2.89949319818618,3.19435691325596,2.80120529316292,3.11572658923736,611408.901082777,0.0,1.0
2014-11-24,2.85,3.0,2.8,2.97,357897,2.80120529316292,2.94863715069781,2.75206134065129,2.91915077919084,364131.273237843,0.0,1.0
2014-11-25,2.79,2.85,2.75,2.8,124678,2.74223255014897,2.80120529316292,2.70291738813966,2.75206134065129,126849.78886313,0.0,1.0
2014-11-26,2.8,2.84,2.75,2.78,74155,2.75206134065129,2.7913765026606,2.70291738813966,2.73240375964664,75446.7194945816,0.0,1.0
2014-11-28,2.75,2.85,2.71,2.77,100998,2.70291738813966,2.80120529316292,2.66360222613036,2.72257496914431,102757.302616327,0.0,1.0
2014-12-01,2.61,2.782,2.53,2.73,258684,2.5653143211071,2.73436951774711,2.48668399708849,2.68325980713501,263190.06386267,0.0,1.0
2014-12-02,2.615,2.65,2.55,2.59,87094,2.57022871635826,2.6046294831164,2.50634157809314,2.54565674010245,88611.1062997921,0.0,1.0
2014-12-03,2.55,2.6899,2.55,2.6,198084,2.50634157809314,2.64384635722068,2.50634157809314,2.55548553060477,201534.461389855,0.0,1.0
2014-12-04,2.64,2.72,2.56,2.56,194549,2.59480069261408,2.67343101663268,2.51617036859547,2.51617036859547,197937.88457894,0.0,1.0
2014-12-05,2.7,2.7,2.57,2.63,179580,2.65377343562803,2.65377343562803,2.52599915909779,2.58497190211175,182708.136832809,0.0,1.0
2014-12-08,2.595,2.68,2.57,2.68,61758,2.55057113535361,2.63411585462338,2.52599915909779,2.63411585462338,62833.773886405,0.0,1.0
2014-12-09,2.59,2.64,2.46,2.55,89016,2.54565674010245,2.59480069261408,2.41788246357221,2.50634157809314,90566.5859689792,0.0,1.0
2014-12-10,2.45,2.63,2.45,2.61,100332,2.40805367306988,2.58497190211175,2.40805367306988,2.5653143211071,102079.701440636,0.0,1.0
2014-12-11,2.52,2.52,2.31,2.48,162336,2.47685520658616,2.47685520658616,2.27045060603732,2.43754004457686,165163.76044599,0.0,1.0
2014-12-12,2.57,2.62,2.42,2.55,150927,2.52599915909779,2.57514311160942,2.3785673015629,2.50634157809314,153556.024990341,0.0,1.0
2014-12-15,2.43,2.57,2.42,2.54,114449,2.38839609206523,2.52599915909779,2.3785673015629,2.49651278759082,116442.60804309,0.0,1.0
2014-12-16,2.48,2.52,2.41,2.41,98641,2.43754004457686,2.47685520658616,2.36873851106058,2.36873851106058,100359.245602657,0.0,1.0
2014-12-17,2.57,2.58,2.43,2.5,77451,2.52599915909779,2.53582794960012,2.38839609206523,2.45719762558151,78800.1331208258,0.0,1.0
2014-12-18,2.55,2.63,2.445,2.58,85757,2.50634157809314,2.58497190211175,2.40313927781872,2.53582794960012,87250.8168524959,0.0,1.0
2014-12-19,2.49,2.55,2.43,2.55,115638,2.44736883507918,2.50634157809314,2.38839609206523,2.50634157809314,117652.319451344,0.0,1.0
2014-12-22,2.48,2.5,2.45,2.48,35677,2.43754004457686,2.45719762558151,2.40805367306988,2.43754004457686,36298.4641818918,0.0,1.0
2014-12-23,2.47,2.5,2.43,2.48,54948,2.42771125407453,2.45719762558151,2.38839609206523,2.43754004457686,55905.1492520838,0.0,1.0
2014-12-24,2.42,2.49,2.41,2.46,34279,2.3785673015629,2.44736883507918,2.36873851106058,2.41788246357221,34876.1121644496,0.0,1.0
2014-12-26,2.53,2.54,2.41,2.42,84314,2.48668399708849,2.49651278759082,2.36873851106058,2.3785673015629,85782.6809718312,0.0,1.0
2014-12-29,2.48,2.52,2.47,2.5,57078,2.43754004457686,2.47685520658616,2.42771125407453,2.45719762558151,58072.2521112767,0.0,1.0
2014-12-30,2.56,2.61,2.4432,2.46,90104,2.51617036859547,2.5653143211071,2.4013700955283,2.41788246357221,91673.5380397784,0.0,1.0
2014-12-31,2.7,2.7,2.5,2.55,205025,2.65377343562803,2.65377343562803,2.45719762558151,2.50634157809314,208596.367937113,0.0,1.0
2015-01-02,2.69,2.75,2.67,2.7,49104,2.64394464512571,2.70291738813966,2.62428706412105,2.65377343562803,49959.3515482695,0.0,1.0
2015-01-05,2.72,2.8,2.65,2.69,68773,2.67343101663268,2.75206134065129,2.6046294831164,2.64394464512571,69970.969453184,0.0,1.0
2015-01-06,2.77,2.8,2.69,2.72,74513,2.72257496914431,2.75206134065129,2.64394464512571,2.67343101663268,75810.9555619953,0.0,1.0
2015-01-07,2.71,2.77,2.69,2.76,29175,2.66360222613036,2.72257496914431,2.64394464512571,2.71274617864199,29683.2046558481,0.0,1.0
2015-01-08,2.7,2.72,2.5301,2.5301,23523,2.65377343562803,2.67343101663268,2.48678228499351,2.48678228499351,23932.7514351162,0.0,1.0
2015-01-09,2.69,2.74,2.65,2.719,15142,2.64394464512571,2.69308859763734,2.6046294831164,2.67244813758245,15405.7612647421,0.0,1.0
2015-01-12,2.65,2.69,2.59,2.69,19821,2.6046294831164,2.64394464512571,2.54565674010245,2.64394464512571,20166.2656206878,0.0,1.0
2015-01-13,2.71,2.71,2.5701,2.62,19790,2.66360222613036,2.66360222613036,2.52609744700282,2.57514311160942,20134.7256260234,0.0,1.0
2015-01-14,2.72,2.73,2.62,2.73,38704,2.67343101663268,2.68325980713501,2.57514311160942,2.68325980713501,39378.1920479845,0.0,1.0
2015-01-15,2.705,2.74,2.66,2.69,31642,2.65868783087919,2.69308859763734,2.61445827361873,2.64394464512571,32193.1777796177,0.0,1.0
2015-01-16,2.63,2.7,2.61,2.7,104204,2.58497190211175,2.65377343562803,2.5653143211071,2.65377343562803,106019.148516127,0.0,1.0
2015-01-20,2.58,2.73,2.56,2.65,40370,2.53582794960012,2.68325980713501,2.51617036859547,2.6046294831164,41073.2124063955,0.0,1.0
2015-01-21,2.53,2.63,2.5,2.55,46727,2.48668399708849,2.58497190211175,2.45719762558151,2.50634157809314,47540.9461509448,0.0,1.0
2015-01-22,2.62,2.62,2.51,2.57,25878,2.57514311160942,2.57514311160942,2.46702641608384,2.52599915909779,26328.7736104212,0.0,1.0
2015-01-23,2.66,2.68,2.58,2.59,26228,2.61445827361873,2.63411585462338,2.53582794960012,2.54565674010245,26684.870324373,0.0,1.0
2015-01-26,2.74,2.74,2.63,2.63,38410,2.69308859763734,2.69308859763734,2.58497190211175,2.58497190211175,39079.0708082647,0.0,1.0
2015-01-27,2.74,2.75,2.69,2.74,31344,2.69308859763734,2.70291738813966,2.64394464512571,2.69308859763734,31889.9868631671,0.0,1.0
2015-01-28,2.63,2.8,2.58,2.74,99077,2.58497190211175,2.75206134065129,2.53582794960012,2.69308859763734,100802.840366323,0.0,1.0
2015-01-29,2.8,2.8,2.558,2.5928,163016,2.75206134065129,2.75206134065129,2.514204610495,2.5484088014431,165855.605490239,0.0,1.0
2015-01-30,2.99,3.01,2.79,2.8,220474,2.93880836019549,2.95846594120014,2.74223255014897,2.75206134065129,224314.476890949,0.0,1.0
2015-02-02,2.9,2.99,2.84,2.98,47880,2.85034924567455,2.93880836019549,2.7913765026606,2.92897956969316,48714.0304686207,0.0,1.0
2015-02-03,2.9,2.97,2.8,2.88,38453,2.85034924567455,2.91915077919084,2.75206134065129,2.8306916646699,39122.8198331218,0.0,1.0
2015-02-04,2.82,2.9399,2.81,2.88,22532,2.77171892165594,2.88956611977883,2.76189013115362,2.8306916646699,22924.489025041,0.0,1.0
2015-02-05,2.77,2.87,2.75,2.86,111408,2.72257496914431,2.82086287416757,2.70291738813966,2.81103408366525,113348.63630844,0.0,1.0
2015-02-06,2.67,2.8,2.504,2.75,188034,2.62428706412105,2.75206134065129,2.46112914178244,2.70291738813966,191309.398603522,0.0,1.0
2015-02-09,2.72,2.74,2.5501,2.64,99070,2.67343101663268,2.69308859763734,2.50643986599816,2.59480069261408,100795.718432044,0.0,1.0
2015-02-10,2.65,2.75,2.58,2.7,38006,2.6046294831164,2.70291738813966,2.53582794960012,2.65377343562803,38668.0334584461,0.0,1.0
2015-02-11,2.74,2.76,2.55,2.66,43659,2.69308859763734,2.71274617864199,2.50634157809314,2.61445827361873,44419.5040983606,0.0,1.0
2015-02-12,2.69,2.77,2.66,2.75,13131,2.64394464512571,2.72257496914431,2.61445827361873,2.70291738813966,13359.7312882927,0.0,1.0
2015-02-13,2.68,2.694,2.65,2.66,48091,2.63411585462338,2.64787616132664,2.6046294831164,2.61445827361873,48928.7059161745,0.0,1.0
2015-02-17,2.65,2.72,2.65,2.65,23440,2.6046294831164,2.67343101663268,2.6046294831164,2.6046294831164,23848.3056429505,0.0,1.0
2015-02-18,2.6456,2.68,2.62,2.62,13284,2.60030481529538,2.63411585462338,2.57514311160942,2.57514311160942,13515.3964232489,0.0,1.0
2015-02-19,2.63,2.68,2.63,2.65,13505,2.58497190211175,2.63411585462338,2.58497190211175,2.6046294831164,13740.2460626299,0.0,1.0
2015-02-20,2.62,2.67,2.6144,2.63,17114,2.57514311160942,2.62428706412105,2.56963898892812,2.58497190211175,17412.1118930655,0.0,1.0
2015-02-23,2.65,2.701,2.64,2.64,25633,2.6046294831164,2.65475631467826,2.59480069261408,2.59480069261408,26079.5059106548,0.0,1.0
2015-02-24,2.63,2.68,2.63,2.66,48038,2.58497190211175,2.63411585462338,2.58497190211175,2.61445827361873,48874.7826994903,0.0,1.0
2015-02-25,2.65,2.66,2.6101,2.66,15988,2.6046294831164,2.61445827361873,2.56541260901212,2.61445827361873,16266.497893323,0.0,1.0
2015-02-26,2.62,2.66,2.62,2.66,19639,2.57514311160942,2.61445827361873,2.57514311160942,2.61445827361873,19981.0953294328,0.0,1.0
2015-02-27,2.65,2.68,2.6,2.62,39864,2.6046294831164,2.63411585462338,2.55548553060477,2.57514311160942,40558.3982999393,0.0,1.0
2015-03-02,2.64,2.68,2.52,2.68,29790,2.59480069261408,2.63411585462338,2.47685520658616,2.63411585462338,30308.9174532207,0.0,1.0
2015-03-03,2.63,2.66,2.62,2.65,32344,2.58497190211175,2.61445827361873,2.57514311160942,2.6046294831164,32907.4060458869,0.0,1.0
2015-03-04,2.56,2.64,2.56,2.63,21450,2.51617036859547,2.59480069261408,2.51617036859547,2.58497190211175,21823.6414693382,0.0,1.0
2015-03-05,2.55,2.58,2.5165,2.56,27849,2.50634157809314,2.53582794960012,2.47341512991035,2.51617036859547,28334.1068195618,0.0,1.0
2015-03-06,2.57,2.59,2.51,2.51,24079,2.52599915909779,2.54565674010245,2.46702641608384,2.46702641608384,24498.4365007084,0.0,1.0
2015-03-09,2.56,2.63,2.51,2.59,21568,2.51617036859547,2.58497190211175,2.46702641608384,2.54565674010245,21943.6969328991,0.0,1.0
2015-03-10,2.51,2.58,2.5,2.58,43366,2.46702641608384,2.53582794960012,2.45719762558151,2.53582794960012,44121.4002778237,0.0,1.0
2015-03-11,2.48,2.54,2.45,2.54,58067,2.43754004457686,2.49651278759082,2.40805367306988,2.49651278759082,59078.4796829865,0.0,1.0
2015-03-12,2.29,2.48,2.23,2.47,138663,2.25079302503266,2.43754004457686,2.19182028201871,2.42771125407453,141078.396133466,0.0,1.0
2015-03-13,2.36,2.36,2.2501,2.29,67982,2.31959455854895,2.31959455854895,2.21157615092838,2.25079302503266,69166.1908796525,0.0,1.0
2015-03-16,2.29,2.32,2.27,2.3,27176,2.25079302503266,2.28027939653964,2.23113544402801,2.26062181553499,27649.3837095914,0.0,1.0
2015-03-17,2.16,2.2901,2.15,2.2822,409466,2.12301874850243,2.25089131293769,2.1131899580001,2.24312656844085,416598.563071516,0.0,1.0
2015-03-18,2.16,2.2117,2.06,2.19,362625,2.12301874850243,2.17383359539945,2.02473084347917,2.1525051200094,368941.631133741,0.0,1.0
2015-03-19,2.25,2.32,2.15,2.15,141781,2.21147786302336,2.28027939653964,2.1131899580001,2.1131899580001,144250.709145186,0.0,1.0
2015-03-20,2.29,2.33,2.25,2.25,87980,2.25079302503266,2.29010818704197,2.21147786302336,2.21147786302336,89512.5396956819,0.0,1.0
2015-03-23,2.29,2.33,2.27,2.3,43322,2.25079302503266,2.29010818704197,2.23113544402801,2.26062181553499,44076.6338337842,0.0,1.0
2015-03-24,2.3,2.32,2.2308,2.28,29247,2.26062181553499,2.28027939653964,2.19260658525889,2.24096423453034,29756.4588370039,0.0,1.0
2015-03-25,2.28,2.29,2.24,2.29,33433,2.24096423453034,2.25079302503266,2.20164907252103,2.25079302503266,34015.3755358687,0.0,1.0
2015-03-26,2.29,2.3117,2.2469,2.25,43127,2.25079302503266,2.27212150042271,2.20843093796764,2.21147786302336,43878.2370931538,0.0,1.0
2015-03-27,2.3,2.33,2.26,2.26,45858,2.26062181553499,2.29010818704197,2.22130665352569,2.22130665352569,46656.8088811613,0.0,1.0
2015-03-30,2.34,2.35,2.24,2.29,54203,2.29993697754429,2.30976576804662,2.20164907252103,2.25079302503266,55147.1719609576,0.0,1.0
2015-03-31,2.35,2.4,2.29,2.34,65257,2.30976576804662,2.35890972055825,2.25079302503266,2.29993697754429,66393.7236067414,0.0,1.0
2015-04-01,2.34,2.34,2.3,2.3202,30758,2.29993697754429,2.29993697754429,2.26062181553499,2.28047597234969,31293.7792220935,0.0,1.0
2015-04-02,2.34,2.35,2.32,2.34,25923,2.29993697754429,2.30976576804662,2.28027939653964,2.29993697754429,26374.5574736436,0.0,1.0
2015-04-06,2.41,2.47,2.35,2.35,105913,2.36873851106058,2.42771125407453,2.30976576804662,2.30976576804662,107757.917899395,0.0,1.0
2015-04-07,2.42,2.44,2.37,2.43,39580,2.3785673015629,2.39822488256755,2.32942334905127,2.38839609206523,40269.4512520469,0.0,1.0
2015-04-08,2.44,2.5,2.42,2.45,53209,2.39822488256755,2.45719762558151,2.3785673015629,2.40805367306988,54135.8572933342,0.0,1.0
2015-04-09,2.42,2.4453,2.36,2.44,60449,2.3785673015629,2.40343414153379,2.31959455854895,2.39822488256755,61501.972176225,0.0,1.0
2015-04-10,2.38,2.44,2.3702,2.39,46108,2.3392521395536,2.39822488256755,2.32961992486132,2.34908093005592,46911.1636768412,0.0,1.0
2015-04-13,2.4,2.41,2.35,2.4,35176,2.35890972055825,2.36873851106058,2.30976576804662,2.35890972055825,35788.7371713492,0.0,1.0
2015-04-14,2.44,2.46,2.395,2.46,27095,2.39822488256755,2.41788246357221,2.35399532530709,2.41788246357221,27566.9727557911,0.0,1.0
2015-04-15,2.46,2.46,2.41,2.45,48665,2.41788246357221,2.41788246357221,2.36873851106058,2.40805367306988,49512.7045270556,0.0,1.0
2015-04-16,2.46,2.48,2.4001,2.43,16950,2.41788246357221,2.43754004457686,2.35900800846327,2.38839609206523,17245.2551470994,0.0,1.0
2015-04-17,2.42,2.46,2.36,2.46,27213,2.3785673015629,2.41788246357221,2.31959455854895,2.41788246357221,27687.028219352,0.0,1.0
2015-04-20,2.37,2.41,2.34,2.41,27200,2.32942334905127,2.36873851106058,2.29993697754429,2.36873851106058,27673.8017699767,0.0,1.0
2015-04-21,2.41,2.44,2.365,2.38,35229,2.36873851106058,2.39822488256755,2.32450895380011,2.3392521395536,35842.6603880333,0.0,1.0
2015-04-22,2.54,2.57,2.41,2.44,65734,2.49651278759082,2.52599915909779,2.36873851106058,2.39822488256755,66879.0325568985,0.0,1.0
2015-04-23,2.63,2.63,2.52,2.52,58319,2.58497190211175,2.58497190211175,2.47685520658616,2.47685520658616,59334.8693170319,0.0,1.0
2015-04-24,2.6,2.62,2.55,2.58,63020,2.55548553060477,2.57514311160942,2.50634157809314,2.53582794960012,64117.7568949974,0.0,1.0
2015-04-27,2.43,2.6,2.43,2.57,31488,2.38839609206523,2.55548553060477,2.38839609206523,2.52599915909779,32036.4952254788,0.0,1.0
2015-04-28,2.48,2.53,2.43,2.48,27076,2.43754004457686,2.48668399708849,2.38839609206523,2.43754004457686,27547.6417913194,0.0,1.0
2015-04-29,2.52,2.55,2.47,2.473,22586,2.47685520658616,2.50634157809314,2.42771125407453,2.43065989122523,22979.4296609078,0.0,1.0
2015-04-30,2.45,2.59,2.44,2.51,55079,2.40805367306988,2.54565674010245,2.39822488256755,2.46702641608384,56038.43116502,0.0,1.0
2015-05-01,2.43,2.49,2.34,2.49,45277,2.38839609206523,2.44736883507918,2.29993697754429,2.44736883507918,46065.6883360012,0.0,1.0
2015-05-04,2.56,2.59,2.43,2.44,104043,2.51617036859547,2.54565674010245,2.38839609206523,2.39822488256755,105855.344027709,0.0,1.0
2015-05-05,2.56,2.56,2.4645,2.508,179515,2.51617036859547,2.51617036859547,2.42230541929825,2.46506065798337,182642.004585932,0.0,1.0
2015-05-06,2.54,2.6338,2.4701,2.62,117938,2.49651278759082,2.58870684250263,2.42780954197956,2.57514311160942,119992.383571599,0.0,1.0
2015-05-07,2.59,2.59,2.46,2.56,285222,2.54565674010245,2.54565674010245,2.41788246357221,2.51617036859547,290190.334133686,0.0,1.0
2015-05-08,2.45,2.59,2.34,2.59,123367,2.40805367306988,2.54565674010245,2.29993697754429,2.54565674010245,125515.952314585,0.0,1.0
2015-05-11,2.43,2.45,2.3,2.3,46882,2.38839609206523,2.40805367306988,2.26062181553499,2.26062181553499,47698.6461242663,0.0,1.0
2015-05-12,2.4799,2.51,2.35,2.4,40140,2.43744175667184,2.46702641608384,2.30976576804662,2.35890972055825,40839.2059943699,0.0,1.0
2015-05-13,2.5,2.51,2.4499,2.46,172738,2.45719762558151,2.46702641608384,2.40795538516486,2.41788246357221,175746.954784641,0.0,1.0
2015-05-14,2.48,2.59,2.45,2.5,35260,2.43754004457686,2.54565674010245,2.40805367306988,2.45719762558151,35874.2003826976,0.0,1.0
2015-05-15,2.48,2.51,2.37,2.43,46878,2.43754004457686,2.46702641608384,2.32942334905127,2.38839609206523,47694.5764475354,0.0,1.0
2015-05-18,2.55,2.5568,2.42,2.49,40043,2.50634157809314,2.51302515563472,2.3785673015629,2.44736883507918,40740.5163336461,0.0,1.0
2015-05-19,2.48,2.62,2.4024,2.53,30330,2.43754004457686,2.57514311160942,2.36126863027881,2.48668399708849,30858.3238118894,0.0,1.0
2015-05-20,2.46,2.49,2.42,2.45,52304,2.41788246357221,2.44736883507918,2.3785673015629,2.40805367306988,53215.0929329726,0.0,1.0
2015-05-21,2.4723,2.49,2.37,2.49,31919,2.42997187589007,2.44736883507918,2.32942334905127,2.44736883507918,32475.002893231,0.0,1.0
2015-05-22,2.52,2.562,2.4153,2.45,54727,2.47685520658616,2.51813612669593,2.37394777002681,2.40805367306988,55680.2996127027,0.0,1.0
2015-05-26,2.46,2.48,2.43,2.48,10596,2.41788246357221,2.43754004457686,2.38839609206523,2.43754004457686,10780.5736600982,0.0,1.0
2015-05-27,2.41,2.46,2.41,2.45,28475,2.36873851106058,2.41788246357221,2.36873851106058,2.40805367306988,28971.0112279442,0.0,1.0
2015-05-28,2.46,2.51,2.3707,2.405,28572,2.41788246357221,2.46702641608384,2.33011136438643,2.36382411580941,29069.7008886681,0.0,1.0
2015-05-29,2.36,2.4,2.36,2.4,37816,2.31959455854895,2.35890972055825,2.31959455854895,2.35890972055825,38474.7238137292,0.0,1.0
2015-06-01,2.4,2.4,2.31,2.39,47426,2.35890972055825,2.35890972055825,2.27045060603732,2.34908093005592,48252.1221596659,0.0,1.0
2015-06-02,2.41,2.415,2.378,2.4,36892,2.36873851106058,2.37365290631174,2.33728638145313,2.35890972055825,37534.6284888962,0.0,1.0
2015-06-03,2.448,2.46,2.42,2.44,142928,2.40608791496942,2.41788246357221,2.3785673015629,2.39822488256755,145417.688947765,0.0,1.0
2015-06-04,2.37,2.45,2.31,2.45,34931,2.32942334905127,2.40805367306988,2.27045060603732,2.40805367306988,35539.4694715829,0.0,1.0
2015-06-05,2.33,2.36,2.32,2.36,45053,2.29010818704197,2.31959455854895,2.28027939653964,2.31959455854895,45837.7864390719,0.0,1.0
2015-06-08,2.38,2.3999,2.31,2.35,26622,2.3392521395536,2.35881143265323,2.27045060603732,2.30976576804662,27085.7334823646,0.0,1.0
2015-06-09,2.35,2.4,2.33,2.3651,12919,2.30976576804662,2.35890972055825,2.29010818704197,2.32460724170513,13144.0384215562,0.0,1.0
2015-06-10,2.31,2.38,2.3,2.35,77907,2.27045060603732,2.3392521395536,2.26062181553499,2.30976576804662,79264.0762681458,0.0,1.0
2015-06-11,2.21,2.32,2.21,2.31,65560,2.17216270101406,2.28027939653964,2.17216270101406,2.27045060603732,66702.0016191053,0.0,1.0
2015-06-12,2.2,2.25,2.2,2.223,51895,2.16233391051173,2.21147786302336,2.16233391051173,2.18494012866708,52798.9684872403,0.0,1.0
2015-06-15,2.22,2.25,2.14,2.2,63464,2.18199149151638,2.21147786302336,2.10336116749777,2.16233391051173,64569.4910121249,0.0,1.0
2015-06-16,2.24,2.2468,2.2,2.2198,11979,2.20164907252103,2.20833265006262,2.16233391051173,2.18179491570634,12187.6643897997,0.0,1.0
2015-06-17,2.145,2.21,2.12,2.21,89942,2.10827556274894,2.17216270101406,2.08370358649312,2.17216270101406,91508.7161321777,0.0,1.0
2015-06-18,2.12,2.19,2.07,2.15,116048,2.08370358649312,2.1525051200094,2.03455963398149,2.1131899580001,118069.461316259,0.0,1.0
2015-06-19,2.12,2.12,2.06,2.06,116168,2.08370358649312,2.08370358649312,2.02473084347917,2.02473084347917,118191.551618186,0.0,1.0
2015-06-22,2.12,2.2,2.06,2.06,80854,2.08370358649312,2.16233391051173,2.02473084347917,2.02473084347917,82262.410599621,0.0,1.0
2015-06-23,2.14,2.1714,2.1,2.1,64938,2.10336116749777,2.13422356967508,2.06404600548847,2.06404600548847,66069.1668874539,0.0,1.0
2015-06-24,2.13,2.14,2.1,2.14,32422,2.09353237699545,2.10336116749777,2.06404600548847,2.10336116749777,32986.764742139,0.0,1.0
2015-06-25,2.12,2.17,2.11,2.135,46484,2.08370358649312,2.13284753900475,2.0738747959908,2.09844677224661,47293.7132895439,0.0,1.0
2015-06-26,2.19,2.19,2.08,2.11,43634,2.1525051200094,2.1525051200094,2.04438842448382,2.0738747959908,44394.0686187927,0.0,1.0
2015-06-29,2.12,2.17,2.07,2.14,54899,2.08370358649312,2.13284753900475,2.03455963398149,2.10336116749777,55855.2957121304,0.0,1.0
2015-06-30,1.99,2.12,1.97,2.1,141370,1.95592930996288,2.08370358649312,1.93627172895823,2.06404600548847,143832.549861088,0.0,1.0
2015-07-01,2.09,2.09,1.99,2.0,55516,2.05421721498614,2.05421721498614,1.95592930996288,1.96575810046521,56483.0433478686,0.0,1.0
2015-07-02,2.05,2.22,2.01,2.09,117026,2.01490205297684,2.18199149151638,1.97558689096753,2.05421721498614,119064.497276959,0.0,1.0
2015-07-06,2.03,2.08,2.02,2.06,32431,1.99524447197219,2.04438842448382,1.98541568146986,2.02473084347917,32995.9215147835,0.0,1.0
2015-07-07,1.99,2.0232,1.99,2.01,60529,1.95592930996288,1.98856089443061,1.95592930996288,1.97558689096753,61583.3657108426,0.0,1.0
2015-07-08,1.95,2.001,1.95,2.0,90833,1.91661414795358,1.96674097951544,1.91661414795358,1.96575810046521,92415.2366239811,0.0,1.0
2015-07-09,1.93,1.97,1.92,1.95,20153,1.89695656694893,1.93627172895823,1.8871277764466,1.91661414795358,20504.0487893507,0.0,1.0
2015-07-10,1.96,1.98,1.9201,1.94,21482,1.9264429384559,1.94610051946056,1.88722606435162,1.90678535745125,21856.1988831853,0.0,1.0
2015-07-13,2.03,2.09,1.97,1.97,16547,1.99524447197219,2.05421721498614,1.93627172895823,1.93627172895823,16835.2352164633,0.0,1.0
2015-07-14,2.03,2.09,2.01,2.01,28546,1.99524447197219,2.05421721498614,1.97558689096753,1.97558689096753,29043.2479899173,0.0,1.0
2015-07-15,2.02,2.09,2.02,2.07,17466,1.98541568146986,2.05421721498614,1.98541568146986,2.03455963398149,17770.2434453828,0.0,1.0
2015-07-16,1.97,2.0428,1.95,2.0428,40086,1.93627172895823,2.00782532381516,1.91661414795358,2.00782532381516,40784.2653585031,0.0,1.0
2015-07-17,2.01,2.01,1.95,1.97,29837,1.97558689096753,1.97558689096753,1.91661414795358,1.93627172895823,30356.7361548086,0.0,1.0
2015-07-20,1.91,2.0,1.91,2.0,38524,1.87729898594427,1.96575810046521,1.87729898594427,1.96575810046521,39195.0565950949,0.0,1.0
2015-07-21,1.86,1.94,1.81,1.91,101171,1.82815503343264,1.90678535745125,1.77901108092101,1.87729898594427,102933.316134938,0.0,1.0
2015-07-22,1.82,1.89,1.82,1.89,45254,1.78883987142334,1.85764140493962,1.78883987142334,1.85764140493962,46042.2876947986,0.0,1.0
2015-07-23,1.79,1.86,1.76,1.86,26920,1.75935349991636,1.82815503343264,1.72986712840938,1.82815503343264,27388.9243988151,0.0,1.0
2015-07-24,1.68,1.8,1.67,1.8,91417,1.65123680439078,1.76918229041869,1.64140801388845,1.76918229041869,93009.4094266892,0.0,1.0
2015-07-27,1.719,1.84,1.49,1.68,194119,1.68956908734985,1.80849745242799,1.46448978484658,1.65123680439078,197500.394330371,0.0,1.0
2015-07-28,1.69,1.84,1.66,1.7924,40362,1.6610655948931,1.80849745242799,1.63157922338612,1.76171240963692,41065.0730529337,0.0,1.0
2015-07-29,1.72,1.77,1.65,1.6899,69134,1.69055196640008,1.73969591891171,1.6217504328838,1.66096730698808,70338.2577781457,0.0,1.0
2015-07-30,1.75,1.79,1.72,1.75,21377,1.72003833790706,1.75935349991636,1.69055196640008,1.72003833790706,21749.3698689996,0.0,1.0
2015-07-31,1.71,1.81,1.68,1.77,65246,1.68072317589775,1.77901108092101,1.65123680439078,1.73969591891171,66382.5319957316,0.0,1.0
2015-08-03,1.61,1.72,1.59,1.7184,14612,1.58243527087449,1.69055196640008,1.56277768986984,1.68897935991971,14866.5290979007,0.0,1.0
2015-08-04,1.62,1.76,1.6,1.69,26651,1.59226406137682,1.72986712840938,1.57260648037217,1.6610655948931,27115.2386386635,0.0,1.0
2015-08-05,1.71,1.75,1.62,1.64,49430,1.68072317589775,1.72003833790706,1.59226406137682,1.61192164238147,50291.0302018363,0.0,1.0
2015-08-06,1.75,1.79,1.63,1.75,57122,1.72003833790706,1.75935349991636,1.60209285187915,1.72003833790706,58117.0185553163,0.0,1.0
2015-08-07,1.42,1.81,1.37,1.56,328659,1.3956882513303,1.77901108092101,1.34654429881867,1.53329131836286,334383.971173483,0.0,1.0
2015-08-10,1.56,1.69,1.45,1.45,133241,1.53329131836286,1.6610655948931,1.42517462283728,1.42517462283728,135561.94932476,0.0,1.0
2015-08-11,1.57,1.63,1.5,1.5,27042,1.54312010886519,1.60209285187915,1.47431857534891,1.47431857534891,27513.0495391069,0.0,1.0
2015-08-12,1.72,1.75,1.54,1.6,55145,1.69055196640008,1.72003833790706,1.51363373735821,1.57260648037217,56105.5808310794,0.0,1.0
2015-08-13,1.74,1.76,1.69,1.76,30931,1.71020954740473,1.72986712840938,1.6610655948931,1.72986712840938,31469.792740704,0.0,1.0
2015-08-14,1.72,1.75,1.64,1.71,20016,1.69055196640008,1.72003833790706,1.61192164238147,1.68072317589775,20364.6623613181,0.0,1.0
2015-08-17,1.72,1.7501,1.68,1.68,38087,1.69055196640008,1.72013662581208,1.65123680439078,1.65123680439078,38750.4444122463,0.0,1.0
2015-08-18,1.77,1.81,1.72,1.72,64464,1.73969591891171,1.77901108092101,1.69055196640008,1.69055196640008,65586.9101948446,0.0,1.0
2015-08-19,1.78,1.83,1.666,1.77,42996,1.74952470941404,1.79866866192567,1.63747649768752,1.73969591891171,43744.9551802174,0.0,1.0
2015-08-20,1.8,1.84,1.77,1.8,65225,1.76918229041869,1.80849745242799,1.73969591891171,1.76918229041869,66361.1661928943,0.0,1.0
2015-08-21,1.81,1.83,1.76,1.82,73667,1.77901108092101,1.79866866192567,1.72986712840938,1.78883987142334,74950.2189334144,0.0,1.0
2015-08-24,1.78,1.81,1.6664,1.7,49368,1.74952470941404,1.77901108092101,1.63786964930761,1.67089438539543,50227.9502125075,0.0,1.0
2015-08-25,1.78,1.81,1.76,1.81,73375,1.74952470941404,1.77901108092101,1.72986712840938,1.77901108092101,74653.13253206,0.0,1.0
2015-08-26,1.79,1.8024,1.762,1.8,94410,1.75935349991636,1.77154120013925,1.73183288650985,1.76918229041869,96054.5450405697,0.0,1.0
2015-08-27,1.83,1.9,1.82,1.83,67406,1.79866866192567,1.86747019544195,1.78883987142334,1.79866866192567,68580.1574304059,0.0,1.0
2015-08-28,1.87,1.93,1.84,1.84,46011,1.83798382393497,1.89695656694893,1.80849745242799,1.80849745242799,46812.4740161175,0.0,1.0
2015-08-31,1.87,1.87,1.82,1.87,74089,1.83798382393497,1.83798382393497,1.78883987142334,1.83798382393497,75379.569828522,0.0,1.0
2015-09-01,1.85,1.88,1.81,1.81,70594,1.81832624293032,1.8478126144373,1.77901108092101,1.77901108092101,71823.6897849165,0.0,1.0
2015-09-02,1.83,2.06,1.81,1.8629,411492,1.79866866192567,2.02473084347917,1.77901108092101,1.83100538267832,418659.854335706,0.0,1.0
2015-09-03,1.83,1.85,1.83,1.85,43868,1.79866866192567,1.81832624293032,1.79866866192567,1.81832624293032,44632.144707549,0.0,1.0
2015-09-04,1.9,1.93,1.85,1.85,31597,1.86747019544195,1.89695656694893,1.81832624293032,1.81832624293032,32147.3939163953,0.0,1.0
2015-09-08,1.87,1.94,1.85,1.94,9161,1.83798382393497,1.90678535745125,1.81832624293032,1.90678535745125,9320.57713289544,0.0,1.0
2015-09-09,1.85,1.9,1.85,1.87,22377,1.81832624293032,1.86747019544195,1.81832624293032,1.83798382393497,22766.7890517194,0.0,1.0
2015-09-10,1.879,1.91,1.85,1.86,17053,1.84682973538706,1.87729898594427,1.81832624293032,1.82815503343264,17350.0493229196,0.0,1.0
2015-09-11,1.83,1.85,1.83,1.85,35504,1.79866866192567,1.81832624293032,1.79866866192567,1.81832624293032,36122.4506632812,0.0,1.0
2015-09-14,1.83,1.84,1.82,1.83,36063,1.79866866192567,1.80849745242799,1.78883987142334,1.79866866192567,36691.1879864215,0.0,1.0
2015-09-15,1.83,1.85,1.815,1.83,57038,1.79866866192567,1.81832624293032,1.78392547617218,1.79866866192567,58031.5553439678,0.0,1.0
2015-09-16,1.81,1.85,1.81,1.83,9250,1.77901108092101,1.81832624293032,1.77901108092101,1.79866866192567,9411.12744015752,0.0,1.0
2015-09-17,1.79,1.85,1.79,1.81,22352,1.75935349991636,1.81832624293032,1.75935349991636,1.77901108092101,22741.3535721514,0.0,1.0
2015-09-18,1.82,1.83,1.68,1.76,46969,1.78883987142334,1.79866866192567,1.65123680439078,1.72986712840938,47787.161593163,0.0,1.0
2015-09-21,1.79,1.84,1.79,1.7955,24516,1.75935349991636,1.80849745242799,1.75935349991636,1.76475933469264,24943.0486835569,0.0,1.0
2015-09-22,1.77,1.84,1.77,1.84,35930,1.73969591891171,1.80849745242799,1.73969591891171,1.80849745242799,36555.8712351199,0.0,1.0
2015-09-23,1.67,1.79,1.655,1.79,31001,1.64140801388845,1.75935349991636,1.62666482813496,1.75935349991636,31541.0120834943,0.0,1.0
2015-09-24,1.63,1.65,1.62,1.64,26022,1.60209285187915,1.6217504328838,1.59226406137682,1.61192164238147,26475.2819727327,0.0,1.0
2015-09-25,1.57,1.681,1.52,1.64,52751,1.54312010886519,1.65221968344101,1.49397615635356,1.61192164238147,53669.8793076484,0.0,1.0
2015-09-28,1.57,1.6,1.56,1.56,21605,1.54312010886519,1.57260648037217,1.53329131836286,1.53329131836286,21981.3414426597,0.0,1.0
2015-09-29,1.57,1.59,1.56,1.57,11285,1.54312010886519,1.56277768986984,1.53329131836286,1.54312010886519,11481.5754769921,0.0,1.0
2015-09-30,1.67,1.71,1.56,1.6,23737,1.64140801388845,1.68072317589775,1.53329131836286,1.57260648037217,24150.4791402182,0.0,1.0
2015-10-01,1.7,1.7099,1.62,1.67,31611,1.67089438539543,1.68062488799273,1.59226406137682,1.64140801388845,32161.6377849533,0.0,1.0
2015-10-02,1.8,1.8,1.7,1.7,28786,1.76918229041869,1.76918229041869,1.67089438539543,1.67089438539543,29287.4285937701,0.0,1.0
2015-10-05,1.81,1.85,1.8,1.8,31584,1.77901108092101,1.81832624293032,1.76918229041869,1.76918229041869,32134.16746702,0.0,1.0
2015-10-06,1.79,1.84,1.571,1.84,21193,1.75935349991636,1.80849745242799,1.54410298791542,1.80849745242799,21562.1647393792,0.0,1.0
2015-10-07,1.82,1.92,1.77,1.77,23511,1.78883987142334,1.8871277764466,1.73969591891171,1.73969591891171,23920.5424049236,0.0,1.0
2015-10-08,1.83,1.9,1.77,1.9,14711,1.79866866192567,1.86747019544195,1.73969591891171,1.86747019544195,14967.2535969899,0.0,1.0
2015-10-09,1.81,1.825,1.79,1.81,15533,1.77901108092101,1.7937542666745,1.75935349991636,1.77901108092101,15803.5721651856,0.0,1.0
2015-10-12,1.73,1.84,1.64,1.84,47933,1.70038075690241,1.80849745242799,1.61192164238147,1.80849745242799,48767.9536853047,0.0,1.0
2015-10-13,1.78,1.8,1.73,1.7554,18113,1.74952470941404,1.76918229041869,1.70038075690241,1.72534588477831,18428.5136566024,0.0,1.0
2015-10-14,1.73,1.76,1.7,1.76,24808,1.70038075690241,1.72986712840938,1.67089438539543,1.72986712840938,25240.135084911,0.0,1.0
2015-10-15,1.8,1.84,1.7,1.7,63495,1.76918229041869,1.80849745242799,1.67089438539543,1.67089438539543,64601.0310067891,0.0,1.0
2015-10-16,1.74,1.84,1.74,1.84,9861,1.71020954740473,1.80849745242799,1.71020954740473,1.80849745242799,10032.7705607993,0.0,1.0
2015-10-19,1.76,1.81,1.75,1.75,11767,1.72986712840938,1.77901108092101,1.72003833790706,1.72003833790706,11971.9715230631,0.0,1.0
2015-10-20,1.74,1.79,1.69,1.79,43180,1.71020954740473,1.75935349991636,1.6610655948931,1.75935349991636,43932.1603098379,0.0,1.0
2015-10-21,1.69,1.88,1.69,1.88,20524,1.6610655948931,1.8478126144373,1.6610655948931,1.8478126144373,20881.5113061397,0.0,1.0
2015-10-22,1.715,1.73,1.715,1.73,2810,1.68563757114892,1.70038075690241,1.68563757114892,1.70038075690241,2858.94790344243,0.0,1.0
2015-10-23,1.69,1.75,1.67,1.7,48703,1.6610655948931,1.72003833790706,1.64140801388845,1.67089438539543,49551.366455999,0.0,1.0
2015-10-26,1.67,1.7,1.65,1.69,26735,1.64140801388845,1.67089438539543,1.6217504328838,1.6610655948931,27200.7018500119,0.0,1.0
2015-10-27,1.61,1.73,1.585,1.72,57797,1.58243527087449,1.70038075690241,1.55786329461868,1.69055196640008,58803.7765036523,0.0,1.0
2015-10-28,1.69,1.69,1.59,1.6601,65757,1.6610655948931,1.6610655948931,1.56277768986984,1.63167751129115,66902.4331981013,0.0,1.0
2015-10-29,1.62,1.72,1.59,1.635,8619,1.59226406137682,1.69055196640008,1.56277768986984,1.60700724713031,8769.13593586134,0.0,1.0
2015-10-30,1.6,1.69,1.6,1.66,5631,1.57260648037217,1.6610655948931,1.57260648037217,1.63157922338612,5729.08741789479,0.0,1.0
2015-11-02,1.59,1.6188,1.5801,1.59,11817,1.56277768986984,1.59108460651654,1.55304718727254,1.56277768986984,12022.842482199,0.0,1.0
2015-11-03,1.59,1.6076,1.59,1.59,3512,1.56277768986984,1.58007636115393,1.56277768986984,1.56277768986984,3573.17616971169,0.0,1.0
2015-11-04,1.59,1.59,1.59,1.59,10,1.56277768986984,1.56277768986984,1.56277768986984,1.56277768986984,10.1741918271973,0.0,1.0
2015-11-05,1.56,1.61,1.56,1.58,47955,1.53329131836286,1.58243527087449,1.53329131836286,1.55294889936751,48790.3369073247,0.0,1.0
2015-11-06,1.541,1.55,1.53,1.55,24413,1.51461661640844,1.52346252786054,1.50380494685588,1.52346252786054,24838.2545077368,0.0,1.0
2015-11-09,1.5,1.5677,1.5,1.51,19161,1.47431857534891,1.54085948704965,1.47431857534891,1.48414736585123,19494.7689600927,0.0,1.0
2015-11-10,1.45,1.5,1.45,1.49,30149,1.42517462283728,1.47431857534891,1.42517462283728,1.46448978484658,30674.170939817,0.0,1.0
2015-11-11,1.51,1.58,1.41,1.43,54165,1.48414736585123,1.55294889936751,1.38585946082797,1.40551704183262,55108.5100320142,0.0,1.0
2015-11-12,1.68,1.68,1.52,1.52,49751,1.65123680439078,1.65123680439078,1.49397615635356,1.49397615635356,50617.6217594891,0.0,1.0
2015-11-13,1.62,1.6665,1.5,1.6665,92748,1.59226406137682,1.63796793721264,1.47431857534891,1.63796793721264,94363.5943588894,0.0,1.0
2015-11-16,1.62,1.7,1.51,1.58,38657,1.59226406137682,1.67089438539543,1.48414736585123,1.55294889936751,39330.3733463966,0.0,1.0
2015-11-17,1.57,1.59,1.52,1.5762,48611,1.54312010886519,1.56277768986984,1.49397615635356,1.54921395897663,49457.7638911887,0.0,1.0
2015-11-18,1.61,1.65,1.57,1.61,210026,1.58243527087449,1.6217504328838,1.54312010886519,1.58243527087449,213684.481269894,0.0,1.0
2015-11-19,1.58,1.66,1.58,1.659,10068,1.55294889936751,1.63157922338612,1.55294889936751,1.63059634433589,10243.3763316223,0.0,1.0
2015-11-20,1.58,1.6667,1.5601,1.58,25394,1.55294889936751,1.63816451302268,1.53338960626789,1.55294889936751,25836.3427259849,0.0,1.0
2015-11-23,1.53,1.62,1.52,1.5866,514786,1.50380494685588,1.59226406137682,1.49397615635356,1.55943590109905,523753.15139556,0.0,1.0
2015-11-24,1.59,1.61,1.5268,1.544,14426,1.56277768986984,1.58243527087449,1.50065973389514,1.51756525355914,14677.2891299148,0.0,1.0
2015-11-25,1.59,1.65,1.54,1.6041,12046,1.56277768986984,1.6217504328838,1.51363373735821,1.57663628447812,12255.8314750419,0.0,1.0
2015-11-27,1.52,1.6,1.5,1.6,15300,1.49397615635356,1.57260648037217,1.47431857534891,1.57260648037217,15566.5134956118,0.0,1.0
2015-11-30,1.54,1.55,1.48,1.52,16485,1.51363373735821,1.52346252786054,1.45466099434425,1.49397615635356,16772.1552271347,0.0,1.0
2015-12-01,1.56,1.58,1.51,1.54,19365,1.53329131836286,1.55294889936751,1.48414736585123,1.51363373735821,19702.3224733676,0.0,1.0
2015-12-02,1.46,1.54,1.37,1.53,59466,1.4350034133396,1.51363373735821,1.34654429881867,1.50380494685588,60501.8491196115,0.0,1.0
2015-12-03,1.5185,1.547,1.4,1.54,55357,1.49250183777821,1.52051389070984,1.37603067032565,1.51363373735821,56321.273697816,0.0,1.0
2015-12-04,1.69,1.7,1.4128,1.47,374956,1.6610655948931,1.67089438539543,1.38861152216862,1.44483220384193,381487.427075859,0.0,1.0
2015-12-07,1.74,1.87,1.65,1.69,139531,1.71020954740473,1.83798382393497,1.6217504328838,1.6610655948931,141961.515984067,0.0,1.0
2015-12-08,1.7997,1.88,1.7,1.7001,68213,1.76888742670362,1.8478126144373,1.67089438539543,1.67099267330045,69401.2147108608,0.0,1.0
2015-12-09,1.7497,1.8099,1.7112,1.7112,21600,1.71974347419199,1.77891279301599,1.68190263075803,1.68190263075803,21976.2543467461,0.0,1.0
2015-12-10,1.76,1.76,1.7,1.73,23658,1.72986712840938,1.72986712840938,1.67089438539543,1.70038075690241,24070.1030247834,0.0,1.0
2015-12-11,1.77,1.8,1.7,1.76,41900,1.73969591891171,1.76918229041869,1.67089438539543,1.72986712840938,42629.8637559566,0.0,1.0
2015-12-14,1.7,1.84,1.7,1.74,32117,1.67089438539543,1.80849745242799,1.67089438539543,1.71020954740473,32676.4518914095,0.0,1.0
2015-12-15,1.8301,1.93,1.7499,1.76,175946,1.79876694983069,1.89695656694893,1.71994005000203,1.72986712840938,179010.835522805,0.0,1.0
2015-12-16,1.8,1.84,1.73,1.83,77784,1.76918229041869,1.80849745242799,1.70038075690241,1.79866866192567,79138.9337086713,0.0,1.0
2015-12-17,1.8628,1.93,1.75,1.75,58027,1.8309070947733,1.89695656694893,1.72003833790706,1.72003833790706,59037.7829156776,0.0,1.0
2015-12-18,1.76,1.98,1.76,1.8396,86988,1.72986712840938,1.94610051946056,1.72986712840938,1.8081043008079,88503.259866424,0.0,1.0
2015-12-21,1.76,1.82,1.76,1.78,19807,1.72986712840938,1.78883987142334,1.72986712840938,1.74952470941404,20152.0217521297,0.0,1.0
2015-12-22,1.78,1.94,1.78,1.78,11432,1.74952470941404,1.90678535745125,1.74952470941404,1.74952470941404,11631.1360968519,0.0,1.0
2015-12-23,1.8348,1.88,1.78,1.78,36408,1.80338648136678,1.8478126144373,1.74952470941404,1.74952470941404,37042.19760446,0.0,1.0
2015-12-24,1.83,1.92,1.8,1.82,36510,1.79866866192567,1.8871277764466,1.76918229041869,1.78883987142334,37145.9743610972,0.0,1.0
2015-12-28,1.79,1.87,1.79,1.85,44707,1.75935349991636,1.83798382393497,1.75935349991636,1.81832624293032,45485.759401851,0.0,1.0
2015-12-29,1.87,1.89,1.79,1.82,46975,1.83798382393497,1.85764140493962,1.75935349991636,1.78883987142334,47793.2661082593,0.0,1.0
2015-12-30,1.88,2.0,1.84,1.89,80927,1.8478126144373,1.96575810046521,1.80849745242799,1.85764140493962,82336.6821999594,0.0,1.0
2015-12-31,1.99,2.0,1.87,1.91,38663,1.95592930996288,1.96575810046521,1.83798382393497,1.87729898594427,39336.4778614929,0.0,1.0
2016-01-04,1.92,1.9889,1.908,1.98,4274,1.8871277764466,1.95484814300763,1.87533322784381,1.94610051946056,4348.44958694412,0.0,1.0
2016-01-05,1.82,1.92,1.81,1.92,20297,1.78883987142334,1.8871277764466,1.77901108092101,1.8871277764466,20650.5571516623,0.0,1.0
2016-01-06,1.81,1.9,1.78,1.82,18646,1.77901108092101,1.86747019544195,1.74952470941404,1.78883987142334,18970.7980809921,0.0,1.0
2016-01-07,1.83,1.85,1.786,1.85,41964,1.79866866192567,1.81832624293032,1.75542198371543,1.81832624293032,42694.9785836506,0.0,1.0
2016-01-08,1.7816,1.85,1.77,1.85,12184,1.75109731589441,1.81832624293032,1.73969591891171,1.81832624293032,12396.2353222572,0.0,1.0
2016-01-11,1.77,1.8,1.77,1.78,13924,1.73969591891171,1.76918229041869,1.73969591891171,1.74952470941404,14166.5447001895,0.0,1.0
2016-01-12,1.73,1.816,1.73,1.816,11160,1.70038075690241,1.78490835522241,1.70038075690241,1.78490835522241,11354.3980791521,0.0,1.0
2016-01-13,1.76,1.7614,1.69,1.7,37308,1.73969591891171,1.74107976793812,1.67050346759136,1.68038810349426,37743.4235984618,0.01,1.0
2016-01-14,1.77,1.82,1.75,1.75,16544,1.74958055481462,1.79900373432915,1.7298112830088,1.7298112830088,16737.0858800512,0.0,1.0
2016-01-15,1.76,1.78,1.74,1.77,22194,1.73969591891171,1.75946519071752,1.71992664710589,1.74958055481462,22453.0273224044,0.0,1.0
2016-01-19,1.68,1.8,1.67,1.75,39372,1.66061883168845,1.77923446252334,1.65073419578554,1.7298112830088,39831.5126492613,0.0,1.0
2016-01-20,1.68,1.72,1.67,1.68,15479,1.66061883168845,1.70015737530008,1.65073419578554,1.66061883168845,15659.656209944,0.0,1.0
2016-01-21,1.68,1.69,1.67,1.69,4263,1.66061883168845,1.67050346759136,1.65073419578554,1.67050346759136,4312.7536935843,0.0,1.0
2016-01-22,1.67,1.672,1.5499,1.67,17215,1.65073419578554,1.65271112296612,1.53201971859162,1.65073419578554,17415.9171557715,0.0,1.0
2016-01-25,1.61,1.7,1.6,1.67,26059,1.5914263803681,1.68038810349426,1.58154174446519,1.65073419578554,26363.1359373946,0.0,1.0
2016-01-26,1.59,1.7,1.59,1.68,25841,1.57165710856228,1.68038810349426,1.57165710856228,1.66061883168845,26142.5916481145,0.0,1.0
2016-01-27,1.6,1.6599,1.56,1.56,25101,1.58154174446519,1.64075071352361,1.54200320085356,1.54200320085356,25393.9550698239,0.0,1.0
2016-01-28,1.64,1.69,1.64,1.6636,9710,1.62108028807682,1.67050346759136,1.62108028807682,1.64440802880768,9823.32591243338,0.0,1.0
2016-01-29,1.62,1.67,1.56,1.67,18164,1.60131101627101,1.65073419578554,1.54200320085356,1.65073419578554,18375.9929838764,0.0,1.0
2016-02-01,1.63,1.66,1.58,1.64,1940,1.61119565217391,1.64084955988264,1.56177247265938,1.62108028807682,1962.64184038319,0.0,1.0
2016-02-02,1.65,1.7,1.61,1.65,40247,1.63096492397973,1.68038810349426,1.5914263803681,1.63096492397973,40716.7248195372,0.0,1.0
2016-02-03,1.65,1.6599,1.6205,1.63,11266,1.63096492397973,1.64075071352361,1.60180524806615,1.61119565217391,11397.4860689469,0.0,1.0
2016-02-04,1.7,1.7,1.65,1.6724,14578,1.68038810349426,1.68038810349426,1.63096492397973,1.65310650840224,14748.1405923228,0.0,1.0
2016-02-05,1.61,1.65,1.56,1.6,59145,1.5914263803681,1.63096492397973,1.54200320085356,1.58154174446519,59835.2843553936,0.0,1.0
2016-02-08,1.5,1.59,1.45,1.59,48468,1.48269538543612,1.57165710856228,1.43327220592158,1.57165710856228,49033.6725359238,0.0,1.0
2016-02-09,1.539,1.56,1.52,1.55,74616,1.52124546545746,1.54200320085356,1.50246465724193,1.53211856495065,75486.8471969235,0.0,1.0
2016-02-10,1.568,1.569,1.4501,1.4501,11196,1.54991090957589,1.55089937316618,1.43337105228061,1.43337105228061,11326.6690953248,0.0,1.0
2016-02-11,1.4704,1.61,1.4704,1.507,72202,1.45343686316351,1.5914263803681,1.45343686316351,1.48961463056815,73044.6732780139,0.0,1.0
2016-02-12,1.57,1.58,1.48,1.48,15235,1.55188783675647,1.56177247265938,1.4629261136303,1.4629261136303,15412.8084733185,0.0,1.0
2016-02-16,1.52,1.5311,1.5,1.51,11617,1.50246465724193,1.51343660309416,1.48269538543612,1.49258002133902,11752.582608109,0.0,1.0
2016-02-17,1.57,1.57,1.507,1.507,4103,1.55188783675647,1.55188783675647,1.48961463056815,1.48961463056815,4150.88632530527,0.0,1.0
2016-02-18,1.61,1.6468,1.57,1.57,19843,1.5914263803681,1.6278018404908,1.55188783675647,1.55188783675647,20074.5886797544,0.0,1.0
2016-02-19,1.64,1.66,1.58,1.58,43109,1.62108028807682,1.64084955988264,1.56177247265938,1.56177247265938,43612.1273696283,0.0,1.0
2016-02-22,1.6416,1.66,1.64,1.65,3450,1.62266182982129,1.64084955988264,1.62108028807682,1.63096492397973,3490.26512851649,0.0,1.0
2016-02-23,1.64,1.6699,1.64,1.667,2636,1.62108028807682,1.65063534942651,1.62108028807682,1.64776880501467,2666.76489239695,0.0,1.0
2016-02-24,1.75,1.75,1.63,1.63,31805,1.7298112830088,1.7298112830088,1.61119565217391,1.61119565217391,32176.1978007152,0.0,1.0
2016-02-25,1.69,1.75,1.69,1.74,9869,1.67050346759136,1.7298112830088,1.67050346759136,1.71992664710589,9984.18160966065,0.0,1.0
2016-02-26,1.72,1.72,1.657,1.695,4097,1.70015737530008,1.70015737530008,1.63788416911176,1.67544578554281,4144.81629899481,0.0,1.0
2016-02-29,1.7,1.79,1.6,1.7,14667,1.68038810349426,1.76934982662043,1.58154174446519,1.68038810349426,14838.179315928,0.0,1.0
2016-03-01,1.7,1.7352,1.7,1.73,1512,1.68038810349426,1.7151820218725,1.68038810349426,1.71004201120299,1529.6466302368,0.0,1.0
2016-03-02,1.7,1.72,1.7,1.7198,4978,1.68038810349426,1.70015737530008,1.68038810349426,1.69995968258202,5036.09849558121,0.0,1.0
2016-03-03,1.69,1.75,1.69,1.7,7224,1.67050346759136,1.7298112830088,1.67050346759136,1.68038810349426,7308.31167779801,0.0,1.0
2016-03-04,1.75,1.79,1.72,1.72,18339,1.7298112830088,1.76934982662043,1.70015737530008,1.70015737530008,18553.0354179316,0.0,1.0
2016-03-07,1.73,1.75,1.68,1.72,10467,1.71004201120299,1.7298112830088,1.66061883168845,1.70015737530008,10589.1608986035,0.0,1.0
2016-03-08,1.67,1.74,1.64,1.65,13263,1.65073419578554,1.71992664710589,1.62108028807682,1.63096492397973,13417.7931592795,0.0,1.0
2016-03-09,1.66,1.72,1.63,1.7,6501,1.64084955988264,1.70015737530008,1.61119565217391,1.68038810349426,6576.87350738715,0.0,1.0
2016-03-10,1.63,1.685,1.63,1.68,1115,1.61119565217391,1.6655611496399,1.61119565217391,1.66061883168845,1128.01322269446,0.0,1.0
2016-03-11,1.62,1.73,1.61,1.62,30381,1.61119565217391,1.72059782608696,1.60125,1.61119565217391,30547.0163934427,0.01,1.0
2016-03-14,1.65,1.72,1.63,1.681,15918,1.64103260869565,1.71065217391304,1.62114130434783,1.67186413043478,16004.9836065574,0.0,1.0
2016-03-15,1.75,1.77,1.65,1.659,37967,1.74048913043478,1.76038043478261,1.64103260869565,1.64998369565217,38174.4699453553,0.0,1.0
2016-03-16,1.79,1.92,1.71,1.71,75326,1.78027173913043,1.9095652173913,1.70070652173913,1.70070652173913,75737.617486339,0.0,1.0
2016-03-17,1.75,1.8,1.75,1.76,25721,1.74048913043478,1.79021739130435,1.74048913043478,1.7504347826087,25861.5519125683,0.0,1.0
2016-03-18,1.75,1.79,1.71,1.7891,47491,1.74048913043478,1.78027173913043,1.70070652173913,1.77937663043478,47750.5136612023,0.0,1.0
2016-03-21,1.68,1.75,1.67,1.71,11110,1.67086956521739,1.74048913043478,1.66092391304348,1.70070652173913,11170.7103825137,0.0,1.0
2016-03-22,1.74,1.74,1.69,1.69,22164,1.73054347826087,1.73054347826087,1.6808152173913,1.6808152173913,22285.1147540984,0.0,1.0
2016-03-23,1.72,1.76,1.6901,1.74,22979,1.71065217391304,1.7504347826087,1.68091467391304,1.73054347826087,23104.568306011,0.0,1.0
2016-03-24,1.78,1.81,1.7,1.709,14283,1.77032608695652,1.80016304347826,1.69076086956522,1.69971195652174,14361.0491803279,0.0,1.0
2016-03-28,1.68,1.82,1.68,1.75,13222,1.67086956521739,1.81010869565217,1.67086956521739,1.74048913043478,13294.2513661202,0.0,1.0
2016-03-29,1.64,1.7099,1.64,1.67,9523,1.63108695652174,1.70060706521739,1.63108695652174,1.66092391304348,9575.03825136611,0.0,1.0
2016-03-30,1.68,1.68,1.65,1.66,2954,1.67086956521739,1.67086956521739,1.64103260869565,1.65097826086957,2970.14207650274,0.0,1.0
2016-03-31,1.66,1.82,1.64,1.82,54593,1.65097826086957,1.81010869565217,1.63108695652174,1.81010869565217,54891.3224043714,0.0,1.0
2016-04-01,1.67,1.7176,1.65,1.658,48907,1.66092391304348,1.7082652173913,1.64103260869565,1.64898913043478,49174.2513661202,0.0,1.0
2016-04-04,1.76,1.76,1.64,1.66,14878,1.7504347826087,1.7504347826087,1.63108695652174,1.65097826086957,14959.3005464481,0.0,1.0
2016-04-05,1.65,1.71,1.64,1.7,12988,1.64103260869565,1.70070652173913,1.63108695652174,1.69076086956522,13058.9726775956,0.0,1.0
2016-04-06,1.65,1.67,1.64,1.67,11297,1.64103260869565,1.66092391304348,1.63108695652174,1.66092391304348,11358.7322404372,0.0,1.0
2016-04-07,1.6301,1.67,1.63,1.63,27401,1.62124076086957,1.66092391304348,1.62114130434783,1.62114130434783,27550.7322404371,0.0,1.0
2016-04-08,1.67,1.74,1.6301,1.6301,39976,1.66092391304348,1.73054347826087,1.62124076086957,1.62124076086957,40194.4480874317,0.0,1.0
2016-04-11,1.72,1.746,1.674,1.7,31870,1.71065217391304,1.73651086956522,1.66490217391304,1.69076086956522,32044.1530054645,0.0,1.0
2016-04-12,1.71,1.73,1.64,1.715,267012,1.70070652173913,1.72059782608696,1.63108695652174,1.70567934782609,268471.081967213,0.0,1.0
2016-04-13,1.75,1.78,1.665,1.665,87977,1.74048913043478,1.77032608695652,1.65595108695652,1.65595108695652,88457.7486338799,0.0,1.0
2016-04-14,1.78,1.78,1.66,1.78,66196,1.77032608695652,1.77032608695652,1.65097826086957,1.77032608695652,66557.7267759563,0.0,1.0
2016-04-15,1.8,1.83,1.78,1.78,7619,1.79021739130435,1.82005434782609,1.77032608695652,1.77032608695652,7660.63387978141,0.0,1.0
2016-04-18,1.76,1.85,1.76,1.801,98033,1.7504347826087,1.83994565217391,1.7504347826087,1.79121195652174,98568.6994535517,0.0,1.0
2016-04-19,1.78,1.8236,1.76,1.78,12806,1.77032608695652,1.81368913043478,1.7504347826087,1.77032608695652,12875.9781420765,0.0,1.0
2016-04-20,1.75,1.8088,1.73,1.8088,16545,1.74048913043478,1.79896956521739,1.72059782608696,1.79896956521739,16635.4098360656,0.0,1.0
2016-04-21,1.79,1.83,1.7001,1.7001,4579,1.78027173913043,1.82005434782609,1.69086032608696,1.69086032608696,4604.02185792351,0.0,1.0
2016-04-22,1.8,1.84,1.79,1.79,13068,1.79021739130435,1.83,1.78027173913043,1.78027173913043,13139.4098360656,0.0,1.0
2016-04-25,1.85,1.85,1.76,1.82,104077,1.83994565217391,1.83994565217391,1.7504347826087,1.81010869565217,104645.726775956,0.0,1.0
2016-04-26,1.9,1.9,1.76,1.84,13052,1.88967391304348,1.88967391304348,1.7504347826087,1.83,13123.3224043716,0.0,1.0
2016-04-27,1.8889,1.9,1.837,1.9,8324,1.87863423913043,1.88967391304348,1.82701630434783,1.88967391304348,8369.48633879783,0.0,1.0
2016-04-28,1.82,1.88,1.77,1.88,3792,1.81010869565217,1.86978260869565,1.76038043478261,1.86978260869565,3812.72131147542,0.0,1.0
2016-04-29,1.81,1.87,1.81,1.84,16353,1.80016304347826,1.85983695652174,1.80016304347826,1.83,16442.3606557377,0.0,1.0
2016-05-02,1.81,1.86,1.81,1.81,16524,1.80016304347826,1.84989130434783,1.80016304347826,1.80016304347826,16614.2950819672,0.0,1.0
2016-05-03,1.78,1.8799,1.75,1.82,28114,1.77032608695652,1.86968315217391,1.74048913043478,1.81010869565217,28267.6284153006,0.0,1.0
2016-05-04,1.7816,1.84,1.78,1.79,23736,1.77191739130435,1.83,1.77032608695652,1.78027173913043,23865.7049180328,0.0,1.0
2016-05-05,1.84,1.897,1.8,1.82,13356,1.83,1.8866902173913,1.79021739130435,1.81010869565217,13428.9836065574,0.0,1.0
2016-05-06,1.8001,1.84,1.8,1.82,7911,1.79031684782609,1.83,1.79021739130435,1.81010869565217,7954.22950819671,0.0,1.0
2016-05-09,1.75,1.81,1.75,1.8,19965,1.74048913043478,1.80016304347826,1.74048913043478,1.79021739130435,20074.0983606558,0.0,1.0
2016-05-10,1.76,1.8,1.68,1.78,37681,1.7504347826087,1.79021739130435,1.67086956521739,1.77032608695652,37886.907103825,0.0,1.0
2016-05-11,1.77,1.8,1.71,1.72,91227,1.76038043478261,1.79021739130435,1.70070652173913,1.71065217391304,91725.5081967212,0.0,1.0
2016-05-12,1.75,1.89,1.724,1.8,27097,1.74048913043478,1.87972826086957,1.71463043478261,1.79021739130435,27245.0710382514,0.0,1.0
2016-05-13,1.84,1.84,1.72,1.77,13192,1.83,1.83,1.71065217391304,1.76038043478261,13264.087431694,0.0,1.0
2016-05-16,1.81,1.87,1.73,1.84,57866,1.80016304347826,1.85983695652174,1.72059782608696,1.83,58182.2076502733,0.0,1.0
2016-05-17,1.8,1.83,1.71,1.82,22177,1.79021739130435,1.82005434782609,1.70070652173913,1.81010869565217,22298.1857923497,0.0,1.0
2016-05-18,1.74,1.83,1.71,1.73,172115,1.73054347826087,1.82005434782609,1.70070652173913,1.72059782608696,173055.519125683,0.0,1.0
2016-05-19,1.72,1.77,1.72,1.72,29559,1.71065217391304,1.76038043478261,1.71065217391304,1.71065217391304,29720.524590164,0.0,1.0
2016-05-20,1.71,1.765,1.71,1.71,6898,1.70070652173913,1.75540760869565,1.70070652173913,1.70070652173913,6935.69398907104,0.0,1.0
2016-05-23,1.67,1.75,1.66,1.71,17957,1.66092391304348,1.74048913043478,1.65097826086957,1.70070652173913,18055.1256830601,0.0,1.0
2016-05-24,1.64,1.6993,1.61,1.68,25626,1.63108695652174,1.69006467391304,1.60125,1.67086956521739,25766.0327868852,0.0,1.0
2016-05-25,1.62,1.73,1.61,1.61,26116,1.61119565217391,1.72059782608696,1.60125,1.60125,26258.7103825137,0.0,1.0
2016-05-26,1.7,1.7,1.61,1.66,23013,1.69076086956522,1.69076086956522,1.60125,1.65097826086957,23138.7540983606,0.0,1.0
2016-05-27,1.71,1.75,1.67,1.7,31543,1.70070652173913,1.74048913043478,1.66092391304348,1.69076086956522,31715.3661202186,0.0,1.0
2016-05-31,1.745,1.767,1.71,1.71,13132,1.73551630434783,1.75739673913043,1.70070652173913,1.70070652173913,13203.7595628415,0.0,1.0
2016-06-01,1.7799,1.78,1.71,1.71,22646,1.77022663043478,1.77032608695652,1.70070652173913,1.70070652173913,22769.7486338798,0.0,1.0
2016-06-02,1.76,1.79,1.76,1.77,13598,1.7504347826087,1.78027173913043,1.7504347826087,1.76038043478261,13672.3060109289,0.0,1.0
2016-06-03,1.77,1.7799,1.75,1.7618,10614,1.76038043478261,1.77022663043478,1.74048913043478,1.752225,10672,0.0,1.0
2016-06-06,1.79,1.844,1.768,1.7735,29668,1.78027173913043,1.83397826086957,1.75839130434783,1.76386141304348,29830.1202185793,0.0,1.0
2016-06-07,1.82,1.8599,1.81,1.81,223249,1.81010869565217,1.84979184782609,1.80016304347826,1.80016304347826,224468.939890711,0.0,1.0
2016-06-08,1.85,1.87,1.83,1.83,25739,1.83994565217391,1.85983695652174,1.82005434782609,1.82005434782609,25879.6502732241,0.0,1.0
2016-06-09,1.84,1.85,1.8,1.84,16057,1.83,1.83994565217391,1.79021739130435,1.83,16144.7431693989,0.0,1.0
2016-06-10,1.82,1.855,1.81,1.8445,1969,1.81010869565217,1.84491847826087,1.80016304347826,1.83447554347826,1979.75956284153,0.0,1.0
2016-06-13,1.83,1.84,1.8,1.82,24277,1.83,1.84,1.8,1.82,24277,0.01,1.0
2016-06-14,1.85,1.88,1.8,1.8,15585,1.85,1.88,1.8,1.8,15585,0.0,1.0
2016-06-15,1.8,1.87,1.78,1.85,16453,1.8,1.87,1.78,1.85,16453,0.0,1.0
2016-06-16,1.77,1.81,1.72,1.79,91817,1.77,1.81,1.72,1.79,91817,0.0,1.0
2016-06-17,1.81,1.81,1.8,1.8,13253,1.81,1.81,1.8,1.8,13253,0.0,1.0
2016-06-20,1.81,1.8399,1.79,1.81,50166,1.81,1.8399,1.79,1.81,50166,0.0,1.0
2016-06-21,1.74,1.84,1.74,1.79,12228,1.74,1.84,1.74,1.79,12228,0.0,1.0
2016-06-22,1.83,1.84,1.75,1.75,20549,1.83,1.84,1.75,1.75,20549,0.0,1.0
2016-06-23,1.85,1.94,1.765,1.84,82817,1.85,1.94,1.765,1.84,82817,0.0,1.0
2016-06-24,1.79,1.87,1.75,1.81,51633,1.79,1.87,1.75,1.81,51633,0.0,1.0
2016-06-27,1.73,1.8258,1.7,1.77,41533,1.73,1.8258,1.7,1.77,41533,0.0,1.0
2016-06-28,1.79,1.8,1.67,1.75,69868,1.79,1.8,1.67,1.75,69868,0.0,1.0
2016-06-29,1.8,1.82,1.7,1.7,22206,1.8,1.82,1.7,1.7,22206,0.0,1.0
2016-06-30,1.79,1.83,1.72,1.79,17253,1.79,1.83,1.72,1.79,17253,0.0,1.0
2016-07-01,1.7826,1.83,1.7724,1.79,4921,1.7826,1.83,1.7724,1.79,4921,0.0,1.0
2016-07-05,1.79,1.795,1.73,1.75,25991,1.79,1.795,1.73,1.75,25991,0.0,1.0
2016-07-06,1.79,1.802,1.72,1.77,17070,1.79,1.802,1.72,1.77,17070,0.0,1.0
2016-07-07,1.74,1.7828,1.62,1.75,90772,1.74,1.7828,1.62,1.75,90772,0.0,1.0
2016-07-08,1.85,1.949,1.6613,1.6613,97823,1.85,1.949,1.6613,1.6613,97823,0.0,1.0
2016-07-11,1.84,1.84,1.79,1.84,34453,1.84,1.84,1.79,1.84,34453,0.0,1.0
2016-07-12,1.83,1.84,1.8,1.84,25795,1.83,1.84,1.8,1.84,25795,0.0,1.0
2016-07-13,1.85,1.85,1.8,1.82,22402,1.85,1.85,1.8,1.82,22402,0.0,1.0
2016-07-14,1.89,1.89,1.8,1.84,14213,1.89,1.89,1.8,1.84,14213,0.0,1.0
2016-07-15,1.92,1.92,1.85,1.8952,91992,1.92,1.92,1.85,1.8952,91992,0.0,1.0
2016-07-18,2.0,2.177,1.95,2.08,411164,2.0,2.177,1.95,2.08,411164,0.0,1.0
2016-07-19,1.99,2.07,1.96,2.0,22889,1.99,2.07,1.96,2.0,22889,0.0,1.0
2016-07-20,1.9511,2.01,1.91,2.01,38486,1.9511,2.01,1.91,2.01,38486,0.0,1.0
2016-07-21,2.01,2.01,1.954,1.96,28530,2.01,2.01,1.954,1.96,28530,0.0,1.0
2016-07-22,1.97,2.04,1.97,2.0,317143,1.97,2.04,1.97,2.0,317143,0.0,1.0
2016-07-25,1.98,1.985,1.93,1.98,23357,1.98,1.985,1.93,1.98,23357,0.0,1.0
2016-07-26,1.96,2.03,1.95,1.99,73670,1.96,2.03,1.95,1.99,73670,0.0,1.0
2016-07-27,1.93,2.0,1.92,1.9748,10664,1.93,2.0,1.92,1.9748,10664,0.0,1.0
2016-07-28,1.96,2.0,1.93,1.96,20195,1.96,2.0,1.93,1.96,20195,0.0,1.0
2016-07-29,1.98,1.99,1.91,1.91,13041,1.98,1.99,1.91,1.91,13041,0.0,1.0
2016-08-01,1.99,2.02,1.96,2.01,31061,1.99,2.02,1.96,2.01,31061,0.0,1.0
2016-08-02,2.02,2.04,1.93,2.0,23174,2.02,2.04,1.93,2.0,23174,0.0,1.0
2016-08-03,1.94,2.1,1.91,1.96,37815,1.94,2.1,1.91,1.96,37815,0.0,1.0
2016-08-04,1.88,1.9559,1.73,1.92,183525,1.88,1.9559,1.73,1.92,183525,0.0,1.0
2016-08-05,1.92,1.95,1.82,1.88,30554,1.92,1.95,1.82,1.88,30554,0.0,1.0
2016-08-08,1.91,1.95,1.89,1.95,26882,1.91,1.95,1.89,1.95,26882,0.0,1.0
2016-08-09,1.89,2.04,1.87,1.9,91989,1.89,2.04,1.87,1.9,91989,0.0,1.0
2016-08-10,1.92,2.01,1.89,1.93,50866,1.92,2.01,1.89,1.93,50866,0.0,1.0
2016-08-11,1.9,1.97,1.85,1.92,17534,1.9,1.97,1.85,1.92,17534,0.0,1.0
2016-08-12,1.8916,1.92,1.85,1.88,65100,1.8916,1.92,1.85,1.88,65100,0.0,1.0
2016-08-15,1.8771,1.9,1.87,1.89,15788,1.8771,1.9,1.87,1.89,15788,0.0,1.0
2016-08-16,1.89,1.89,1.8601,1.88,8003,1.89,1.89,1.8601,1.88,8003,0.0,1.0
2016-08-17,1.88,1.98,1.86,1.871,50370,1.88,1.98,1.86,1.871,50370,0.0,1.0
2016-08-18,1.84,1.88,1.82,1.88,182559,1.84,1.88,1.82,1.88,182559,0.0,1.0
2016-08-19,1.85,1.9,1.83,1.87,21246,1.85,1.9,1.83,1.87,21246,0.0,1.0
2016-08-22,1.82,1.852,1.82,1.82,15406,1.82,1.852,1.82,1.82,15406,0.0,1.0
2016-08-23,1.86,1.95,1.81,1.81,164933,1.86,1.95,1.81,1.81,164933,0.0,1.0
2016-08-24,1.86,1.9,1.7628,1.856,88429,1.86,1.9,1.7628,1.856,88429,0.0,1.0
2016-08-25,1.9,1.92,1.85,1.91,2282,1.9,1.92,1.85,1.91,2282,0.0,1.0
2016-08-26,1.87,1.95,1.8201,1.93,57739,1.87,1.95,1.8201,1.93,57739,0.0,1.0
2016-08-29,1.88,1.937,1.81,1.88,66122,1.88,1.937,1.81,1.88,66122,0.0,1.0
2016-08-30,1.86,1.9071,1.85,1.89,22749,1.86,1.9071,1.85,1.89,22749,0.0,1.0
2016-08-31,1.88,1.93,1.82,1.92,24000,1.88,1.93,1.82,1.92,24000,0.0,1.0
2016-09-01,1.85,1.9054,1.83,1.9044,13145,1.85,1.9054,1.83,1.9044,13145,0.0,1.0
2016-09-02,1.83,1.9,1.83,1.85,13945,1.83,1.9,1.83,1.85,13945,0.0,1.0
2016-09-06,1.95,1.9625,1.82,1.82,56790,1.95,1.9625,1.82,1.82,56790,0.0,1.0
2016-09-07,1.92,2.0,1.89,1.95,80385,1.92,2.0,1.89,1.95,80385,0.0,1.0
2016-09-08,1.98,1.99,1.89,1.94,21090,1.98,1.99,1.89,1.94,21090,0.0,1.0
2016-09-09,1.86,2.0,1.85,1.91,52226,1.86,2.0,1.85,1.91,52226,0.0,1.0
2016-09-12,1.94,1.95,1.8699,1.882,23295,1.94,1.95,1.8699,1.882,23295,0.0,1.0
2016-09-13,1.91,1.95,1.89,1.9,20428,1.91,1.95,1.89,1.9,20428,0.0,1.0
2016-09-14,1.96,1.96,1.88,1.88,22419,1.96,1.96,1.88,1.88,22419,0.0,1.0
2016-09-15,1.95,1.96,1.9001,1.96,31409,1.95,1.96,1.9001,1.96,31409,0.0,1.0
2016-09-16,1.87,2.0,1.86,1.9,65302,1.87,2.0,1.86,1.9,65302,0.0,1.0
2016-09-19,1.92,1.921,1.88,1.88,12906,1.92,1.921,1.88,1.88,12906,0.0,1.0
2016-09-20,1.89,1.91,1.88,1.88,6826,1.89,1.91,1.88,1.88,6826,0.0,1.0
2016-09-21,1.9,1.96,1.88,1.89,3203,1.9,1.96,1.88,1.89,3203,0.0,1.0
2016-09-22,1.89,1.9425,1.88,1.92,59130,1.89,1.9425,1.88,1.92,59130,0.0,1.0
2016-09-23,1.95,1.98,1.89,1.89,28251,1.95,1.98,1.89,1.89,28251,0.0,1.0
2016-09-26,1.9299,1.96,1.9282,1.96,1335,1.9299,1.96,1.9282,1.96,1335,0.0,1.0
2016-09-27,1.91,1.94,1.9,1.94,14563,1.91,1.94,1.9,1.94,14563,0.0,1.0
2016-09-28,1.89,1.92,1.83,1.92,48299,1.89,1.92,1.83,1.92,48299,0.0,1.0
2016-09-29,1.89,1.89,1.86,1.86,1749,1.89,1.89,1.86,1.86,1749,0.0,1.0
2016-09-30,1.87,1.97,1.82,1.92,15488,1.87,1.97,1.82,1.92,15488,0.0,1.0
2016-10-03,1.82,1.875,1.81,1.85,41351,1.82,1.875,1.81,1.85,41351,0.0,1.0
2016-10-04,1.77,1.805,1.77,1.8,42618,1.77,1.805,1.77,1.8,42618,0.0,1.0
2016-10-05,1.63,1.7999,1.58,1.75,186162,1.63,1.7999,1.58,1.75,186162,0.0,1.0
2016-10-06,1.65,1.66,1.58,1.6465,122673,1.65,1.66,1.58,1.6465,122673,0.0,1.0
2016-10-07,1.72,1.72,1.65,1.66,55180,1.72,1.72,1.65,1.66,55180,0.0,1.0
2016-10-10,1.76,1.77,1.685,1.71,30774,1.76,1.77,1.685,1.71,30774,0.0,1.0
2016-10-11,1.72,1.72,1.7,1.7101,934,1.72,1.72,1.7,1.7101,934,0.0,1.0
2016-10-12,1.7,1.75,1.68,1.75,13732,1.7,1.75,1.68,1.75,13732,0.0,1.0
2016-10-13,1.7,1.74,1.68,1.7022,16926,1.7,1.74,1.68,1.7022,16926,0.0,1.0
2016-10-14,1.76,1.76,1.69,1.72,5318,1.76,1.76,1.69,1.72,5318,0.0,1.0
2016-10-17,1.7,1.8,1.69,1.75,17086,1.7,1.8,1.69,1.75,17086,0.0,1.0
2016-10-18,1.7,1.7249,1.69,1.69,9425,1.7,1.7249,1.69,1.69,9425,0.0,1.0
2016-10-19,1.69,1.73,1.69,1.73,7588,1.69,1.73,1.69,1.73,7588,0.0,1.0
2016-10-20,1.64,1.74,1.63,1.74,51327,1.64,1.74,1.63,1.74,51327,0.0,1.0
2016-10-21,1.65,1.66,1.64,1.66,18135,1.65,1.66,1.64,1.66,18135,0.0,1.0
2016-10-24,1.68,1.75,1.62,1.75,12171,1.68,1.75,1.62,1.75,12171,0.0,1.0
2016-10-25,1.6,1.66,1.6,1.66,20031,1.6,1.66,1.6,1.66,20031,0.0,1.0
2016-10-26,1.67,1.69,1.6,1.61,22400,1.67,1.69,1.6,1.61,22400,0.0,1.0
2016-10-27,1.67,1.7,1.63,1.6799,15837,1.67,1.7,1.63,1.6799,15837,0.0,1.0
2016-10-28,1.71,1.74,1.657,1.66,14921,1.71,1.74,1.657,1.66,14921,0.0,1.0
2016-10-31,1.74,1.749,1.7,1.749,14605,1.74,1.749,1.7,1.749,14605,0.0,1.0
2016-11-01,1.74,1.79,1.67,1.7,99831,1.74,1.79,1.67,1.7,99831,0.0,1.0
2016-11-02,1.7,1.74,1.688,1.74,18271,1.7,1.74,1.688,1.74,18271,0.0,1.0
2016-11-03,1.67,1.7,1.63,1.68,67715,1.67,1.7,1.63,1.68,67715,0.0,1.0
2016-11-04,1.64,1.6974,1.64,1.67,34826,1.64,1.6974,1.64,1.67,34826,0.0,1.0
2016-11-07,1.64,1.73,1.63,1.69,18339,1.64,1.73,1.63,1.69,18339,0.0,1.0
2016-11-08,1.62,1.72,1.6,1.62,43604,1.62,1.72,1.6,1.62,43604,0.0,1.0
2016-11-09,1.7,1.7,1.59,1.59,25704,1.7,1.7,1.59,1.59,25704,0.0,1.0
2016-11-10,1.72,1.73,1.67,1.72,19957,1.72,1.73,1.67,1.72,19957,0.0,1.0
2016-11-11,1.72,1.7382,1.72,1.7382,13068,1.72,1.7382,1.72,1.7382,13068,0.0,1.0
2016-11-14,1.83,1.84,1.72,1.72,290186,1.83,1.84,1.72,1.72,290186,0.0,1.0
2016-11-15,1.86,1.95,1.78,1.78,37591,1.86,1.95,1.78,1.78,37591,0.0,1.0
2016-11-16,1.86,1.8971,1.85,1.8601,20962,1.86,1.8971,1.85,1.8601,20962,0.0,1.0
2016-11-17,1.82,1.8959,1.82,1.88,33920,1.82,1.8959,1.82,1.88,33920,0.0,1.0
2016-11-18,1.8772,1.88,1.78,1.81,24685,1.8772,1.88,1.78,1.81,24685,0.0,1.0
2016-11-21,1.85,1.9,1.823,1.85,60408,1.85,1.9,1.823,1.85,60408,0.0,1.0
2016-11-22,1.93,1.95,1.85,1.85,29379,1.93,1.95,1.85,1.85,29379,0.0,1.0
2016-11-23,1.87,1.93,1.8329,1.93,11166,1.87,1.93,1.8329,1.93,11166,0.0,1.0
2016-11-25,1.88,1.8917,1.8,1.87,5956,1.88,1.8917,1.8,1.87,5956,0.0,1.0
2016-11-28,1.86,1.901,1.8,1.88,48535,1.86,1.901,1.8,1.88,48535,0.0,1.0
2016-11-29,1.8,1.86,1.8,1.82,8676,1.8,1.86,1.8,1.82,8676,0.0,1.0
2016-11-30,1.78,1.85,1.73,1.83,23341,1.78,1.85,1.73,1.83,23341,0.0,1.0
2016-12-01,1.75,1.78,1.74,1.77,12104,1.75,1.78,1.74,1.77,12104,0.0,1.0
2016-12-02,1.75,1.83,1.72,1.83,13139,1.75,1.83,1.72,1.83,13139,0.0,1.0
2016-12-05,1.72,1.76,1.72,1.72,11287,1.72,1.76,1.72,1.72,11287,0.0,1.0
2016-12-06,1.72,1.76,1.72,1.73,5524,1.72,1.76,1.72,1.73,5524,0.0,1.0
2016-12-07,1.77,1.79,1.72,1.72,9265,1.77,1.79,1.72,1.72,9265,0.0,1.0
2016-12-08,1.66,1.78,1.64,1.7401,27384,1.66,1.78,1.64,1.7401,27384,0.0,1.0
2016-12-09,1.6999,1.7,1.68,1.69,14869,1.6999,1.7,1.68,1.69,14869,0.0,1.0
2016-12-12,1.66,1.7106,1.66,1.71,12091,1.66,1.7106,1.66,1.71,12091,0.0,1.0
2016-12-13,1.7399,1.75,1.66,1.66,22239,1.7399,1.75,1.66,1.66,22239,0.0,1.0
2016-12-14,1.67,1.77,1.67,1.77,13044,1.67,1.77,1.67,1.77,13044,0.0,1.0
2016-12-15,1.75,1.75,1.66,1.7,45552,1.75,1.75,1.66,1.7,45552,0.0,1.0
2016-12-16,1.75,1.76,1.7126,1.75,10330,1.75,1.76,1.7126,1.75,10330,0.0,1.0
2016-12-19,1.77,1.7964,1.67,1.78,27176,1.77,1.7964,1.67,1.78,27176,0.0,1.0
2016-12-20,1.75,1.79,1.68,1.79,6827,1.75,1.79,1.68,1.79,6827,0.0,1.0
2016-12-21,1.76,1.83,1.72,1.83,23937,1.76,1.83,1.72,1.83,23937,0.0,1.0
2016-12-22,1.74,1.7688,1.7128,1.7688,5123,1.74,1.7688,1.7128,1.7688,5123,0.0,1.0
2016-12-23,1.71,1.745,1.7,1.73,11691,1.71,1.745,1.7,1.73,11691,0.0,1.0
2016-12-27,1.72,1.815,1.65,1.7,46986,1.72,1.815,1.65,1.7,46986,0.0,1.0
2016-12-28,1.72,1.73,1.71,1.7153,21810,1.72,1.73,1.71,1.7153,21810,0.0,1.0
2016-12-29,1.73,1.745,1.68,1.71,22026,1.73,1.745,1.68,1.71,22026,0.0,1.0
2016-12-30,1.71,1.9,1.65,1.9,64691,1.71,1.9,1.65,1.9,64691,0.0,1.0
2017-01-03,1.6862,1.72,1.68,1.72,7577,1.6862,1.72,1.68,1.72,7577,0.0,1.0
2017-01-04,1.65,1.72,1.65,1.67,14786,1.65,1.72,1.65,1.67,14786,0.0,1.0
2017-01-05,1.71,1.75,1.65,1.65,85703,1.71,1.75,1.65,1.65,85703,0.0,1.0
2017-01-06,1.65,1.71,1.61,1.6907,21231,1.65,1.71,1.61,1.6907,21231,0.0,1.0
2017-01-09,1.62,1.66,1.61,1.65,39349,1.62,1.66,1.61,1.65,39349,0.0,1.0
2017-01-10,1.66,1.66,1.64,1.64,33574,1.66,1.66,1.64,1.64,33574,0.0,1.0
2017-01-11,1.66,1.68,1.64,1.64,21755,1.66,1.68,1.64,1.64,21755,0.0,1.0
2017-01-12,1.65,1.68,1.65,1.65,17617,1.65,1.68,1.65,1.65,17617,0.0,1.0
2017-01-13,1.66,1.68,1.65,1.67,10498,1.66,1.68,1.65,1.67,10498,0.0,1.0
2017-01-17,1.64,1.67,1.64,1.64,8571,1.64,1.67,1.64,1.64,8571,0.0,1.0
2017-01-18,1.61,1.6607,1.61,1.64,29320,1.61,1.6607,1.61,1.64,29320,0.0,1.0
2017-01-19,1.69,1.71,1.55,1.61,55264,1.69,1.71,1.55,1.61,55264,0.0,1.0
2017-01-20,1.74,1.75,1.63,1.69,77810,1.74,1.75,1.63,1.69,77810,0.0,1.0
2017-01-23,1.74,1.75,1.7,1.75,9026,1.74,1.75,1.7,1.75,9026,0.0,1.0
2017-01-24,1.75,1.75,1.624,1.67,46231,1.75,1.75,1.624,1.67,46231,0.0,1.0
2017-01-25,1.62,1.74,1.62,1.74,27441,1.62,1.74,1.62,1.74,27441,0.0,1.0
2017-01-26,1.64,1.72,1.63,1.65,31792,1.64,1.72,1.63,1.65,31792,0.0,1.0
2017-01-27,1.59,1.64,1.52,1.64,99812,1.59,1.64,1.52,1.64,99812,0.0,1.0
2017-01-30,1.55,1.57,1.51,1.51,50884,1.55,1.57,1.51,1.51,50884,0.0,1.0
2017-01-31,1.48,1.57,1.43,1.54,104313,1.48,1.57,1.43,1.54,104313,0.0,1.0
2017-02-01,1.6,1.6,1.461,1.48,57741,1.6,1.6,1.461,1.48,57741,0.0,1.0
2017-02-02,1.57,1.5899,1.48,1.54,15399,1.57,1.5899,1.48,1.54,15399,0.0,1.0
2017-02-03,1.55,1.5885,1.5,1.5,14243,1.55,1.5885,1.5,1.5,14243,0.0,1.0
2017-02-06,1.66,1.7,1.5397,1.55,90883,1.66,1.7,1.5397,1.55,90883,0.0,1.0
2017-02-07,1.66,1.75,1.65,1.7072,43218,1.66,1.75,1.65,1.7072,43218,0.0,1.0
2017-02-08,1.62,1.7,1.6,1.67,18331,1.62,1.7,1.6,1.67,18331,0.0,1.0
2017-02-09,1.75,1.85,1.61,1.61,189370,1.75,1.85,1.61,1.61,189370,0.0,1.0
2017-02-10,1.66,1.77,1.63,1.75,73890,1.66,1.77,1.63,1.75,73890,0.0,1.0
2017-02-13,1.62,1.65,1.62,1.65,44823,1.62,1.65,1.62,1.65,44823,0.0,1.0
2017-02-14,1.6,1.6292,1.5957,1.62,49578,1.6,1.6292,1.5957,1.62,49578,0.0,1.0
2017-02-15,1.66,1.71,1.59,1.59,108740,1.66,1.71,1.59,1.59,108740,0.0,1.0
2017-02-16,1.59,1.66,1.59,1.651,16834,1.59,1.66,1.59,1.651,16834,0.0,1.0
2017-02-17,1.69,1.69,1.61,1.61,6331,1.69,1.69,1.61,1.61,6331,0.0,1.0
2017-02-21,1.66,1.72,1.6249,1.72,71014,1.66,1.72,1.6249,1.72,71014,0.0,1.0
2017-02-22,1.62,1.74,1.61,1.68,70931,1.62,1.74,1.61,1.68,70931,0.0,1.0
2017-02-23,1.61,1.7,1.6,1.61,42925,1.61,1.7,1.6,1.61,42925,0.0,1.0
2017-02-24,1.63,1.6641,1.59,1.59,23944,1.63,1.6641,1.59,1.59,23944,0.0,1.0
2017-02-27,1.67,1.69,1.61,1.63,13891,1.67,1.69,1.61,1.63,13891,0.0,1.0
2017-02-28,1.59,1.66,1.59,1.66,47531,1.59,1.66,1.59,1.66,47531,0.0,1.0
2017-03-01,1.65,1.689,1.61,1.61,24640,1.65,1.689,1.61,1.61,24640,0.0,1.0
2017-03-02,1.6,1.66,1.6,1.61,53862,1.6,1.66,1.6,1.61,53862,0.0,1.0
2017-03-03,1.62,1.62,1.59,1.6028,16675,1.62,1.62,1.59,1.6028,16675,0.0,1.0
2017-03-06,1.58,1.6,1.55,1.6,39909,1.58,1.6,1.55,1.6,39909,0.0,1.0
2017-03-07,1.56,1.5872,1.55,1.55,20617,1.56,1.5872,1.55,1.55,20617,0.0,1.0
2017-03-08,1.59,1.6,1.55,1.57,24715,1.59,1.6,1.55,1.57,24715,0.0,1.0
2017-03-09,1.6,1.6,1.5601,1.6,19349,1.6,1.6,1.5601,1.6,19349,0.0,1.0
2017-03-10,1.56,1.6,1.56,1.6,12647,1.56,1.6,1.56,1.6,12647,0.0,1.0
2017-03-13,1.6,1.601,1.5576,1.56,11358,1.6,1.601,1.5576,1.56,11358,0.0,1.0
2017-03-14,1.58,1.64,1.55,1.57,22208,1.58,1.64,1.55,1.57,22208,0.0,1.0
2017-03-15,1.57,1.63,1.57,1.61,31009,1.57,1.63,1.57,1.61,31009,0.0,1.0
2017-03-16,1.59,1.6,1.55,1.55,32933,1.59,1.6,1.55,1.55,32933,0.0,1.0
2017-03-17,1.57,1.6,1.57,1.58,10608,1.57,1.6,1.57,1.58,10608,0.0,1.0
2017-03-20,1.56,1.57,1.55,1.5627,2298,1.56,1.57,1.55,1.5627,2298,0.0,1.0
2017-03-21,1.5,1.59,1.47,1.59,55428,1.5,1.59,1.47,1.59,55428,0.0,1.0
2017-03-22,1.53,1.57,1.46,1.53,29157,1.53,1.57,1.46,1.53,29157,0.0,1.0
2017-03-23,1.52,1.53,1.5,1.51,13844,1.52,1.53,1.5,1.51,13844,0.0,1.0
2017-03-24,1.47,1.54,1.46,1.54,13639,1.47,1.54,1.46,1.54,13639,0.0,1.0
2017-03-27,1.5,1.5189,1.46,1.48,24132,1.5,1.5189,1.46,1.48,24132,0.0,1.0
2017-03-28,1.46,1.4955,1.46,1.485,21123,1.46,1.4955,1.46,1.485,21123,0.0,1.0
2017-03-29,1.52,1.57,1.46,1.47,81276,1.52,1.57,1.46,1.47,81276,0.0,1.0
2017-03-30,1.51,1.6,1.51,1.52,17530,1.51,1.6,1.51,1.52,17530,0.0,1.0
2017-03-31,1.51,1.58,1.51,1.58,3066,1.51,1.58,1.51,1.58,3066,0.0,1.0
2017-04-03,1.42,1.5544,1.42,1.53,30766,1.42,1.5544,1.42,1.53,30766,0.0,1.0
2017-04-04,1.41,1.5046,1.41,1.42,9816,1.41,1.5046,1.41,1.42,9816,0.0,1.0
2017-04-05,1.4,1.45,1.4,1.42,47808,1.4,1.45,1.4,1.42,47808,0.0,1.0
2017-04-06,1.4,1.47,1.39,1.47,23559,1.4,1.47,1.39,1.47,23559,0.0,1.0
2017-04-07,1.44,1.44,1.38,1.42,38707,1.44,1.44,1.38,1.42,38707,0.0,1.0
2017-04-10,1.52,1.52,1.44,1.44,2950,1.52,1.52,1.44,1.44,2950,0.0,1.0
2017-04-11,1.42,1.5184,1.39,1.4701,39099,1.42,1.5184,1.39,1.4701,39099,0.0,1.0
2017-04-12,1.45,1.45,1.4,1.42,14590,1.45,1.45,1.4,1.42,14590,0.0,1.0
2017-04-13,1.47,1.47,1.41,1.41,39945,1.47,1.47,1.41,1.41,39945,0.0,1.0
2017-04-17,1.43,1.48,1.4024,1.48,16434,1.43,1.48,1.4024,1.48,16434,0.0,1.0
2017-04-18,1.38,1.4354,1.38,1.42,18379,1.38,1.4354,1.38,1.42,18379,0.0,1.0
2017-04-19,1.31,1.47,1.31,1.4,66475,1.31,1.47,1.31,1.4,66475,0.0,1.0
2017-04-20,1.34,1.38,1.32,1.32,40843,1.34,1.38,1.32,1.32,40843,0.0,1.0
2017-04-21,1.31,1.37,1.3,1.35,61972,1.31,1.37,1.3,1.35,61972,0.0,1.0
2017-04-24,1.51,1.55,1.31,1.31,188429,1.51,1.55,1.31,1.31,188429,0.0,1.0
2017-04-25,1.57,1.57,1.5,1.56,50469,1.57,1.57,1.5,1.56,50469,0.0,1.0
2017-04-26,1.56,1.64,1.55,1.55,23722,1.56,1.64,1.55,1.55,23722,0.0,1.0
2017-04-27,1.52,1.5716,1.52,1.56,60188,1.52,1.5716,1.52,1.56,60188,0.0,1.0
2017-04-28,1.59,1.63,1.51,1.53,28372,1.59,1.63,1.51,1.53,28372,0.0,1.0
2017-05-01,1.61,1.6298,1.56,1.57,27851,1.61,1.6298,1.56,1.57,27851,0.0,1.0
2017-05-02,1.64,1.68,1.6,1.6,61421,1.64,1.68,1.6,1.6,61421,0.0,1.0
2017-05-03,1.67,1.7,1.62,1.62,117900,1.67,1.7,1.62,1.62,117900,0.0,1.0
2017-05-04,1.7,1.79,1.59,1.67,92194,1.7,1.79,1.59,1.67,92194,0.0,1.0
2017-05-05,1.73,1.76,1.6227,1.76,59141,1.73,1.76,1.6227,1.76,59141,0.0,1.0
2017-05-08,1.72,1.75,1.65,1.73,39587,1.72,1.75,1.65,1.73,39587,0.0,1.0
2017-05-09,1.73,1.77,1.54,1.74,81493,1.73,1.77,1.54,1.74,81493,0.0,1.0
2017-05-10,1.82,1.94,1.74,1.74,107784,1.82,1.94,1.74,1.74,107784,0.0,1.0
2017-05-11,1.89,1.95,1.76,1.79,82184,1.89,1.95,1.76,1.79,82184,0.0,1.0
2017-05-12,1.86,1.92,1.84,1.92,36472,1.86,1.92,1.84,1.92,36472,0.0,1.0
2017-05-15,1.8534,1.91,1.81,1.83,32859,1.8534,1.91,1.81,1.83,32859,0.0,1.0
2017-05-16,1.87,1.9155,1.87,1.88,15456,1.87,1.9155,1.87,1.88,15456,0.0,1.0
2017-05-17,1.83,1.89,1.8,1.85,17277,1.83,1.89,1.8,1.85,17277,0.0,1.0
2017-05-18,1.75,1.79,1.6927,1.79,51842,1.75,1.79,1.6927,1.79,51842,0.0,1.0
2017-05-19,1.83,1.84,1.71,1.74,26514,1.83,1.84,1.71,1.74,26514,0.0,1.0
2017-05-22,1.74,1.82,1.72,1.81,9550,1.74,1.82,1.72,1.81,9550,0.0,1.0
2017-05-23,1.73,1.7807,1.71,1.73,31057,1.73,1.7807,1.71,1.73,31057,0.0,1.0
2017-05-24,1.73,1.75,1.71,1.74,11494,1.73,1.75,1.71,1.74,11494,0.0,1.0
2017-05-25,1.72,1.73,1.64,1.73,43129,1.72,1.73,1.64,1.73,43129,0.0,1.0
2017-05-26,1.72,1.72,1.63,1.66,7137,1.72,1.72,1.63,1.66,7137,0.0,1.0
2017-05-30,1.68,1.73,1.68,1.73,1375,1.68,1.73,1.68,1.73,1375,0.0,1.0
2017-05-31,1.72,1.73,1.67,1.67,16695,1.72,1.73,1.67,1.67,16695,0.0,1.0
2017-06-01,1.67,1.73,1.67,1.7,28454,1.67,1.73,1.67,1.7,28454,0.0,1.0
2017-06-02,1.62,1.6979,1.57,1.61,36920,1.62,1.6979,1.57,1.61,36920,0.0,1.0
2017-06-05,1.66,1.67,1.61,1.61,21071,1.66,1.67,1.61,1.61,21071,0.0,1.0
2017-06-06,1.68,1.68,1.63,1.63,37048,1.68,1.68,1.63,1.63,37048,0.0,1.0
2017-06-07,1.68,1.68,1.6501,1.6501,19542,1.68,1.68,1.6501,1.6501,19542,0.0,1.0
2017-06-08,1.66,1.69,1.66,1.66,34491,1.66,1.69,1.66,1.66,34491,0.0,1.0
2017-06-09,1.64,1.67,1.64,1.6617,26178,1.64,1.67,1.64,1.6617,26178,0.0,1.0
2017-06-12,1.62,1.65,1.62,1.64,19488,1.62,1.65,1.62,1.64,19488,0.0,1.0
2017-06-13,1.62,1.63,1.58,1.62,28655,1.62,1.63,1.58,1.62,28655,0.0,1.0
2017-06-14,1.55,1.6286,1.55,1.59,88869,1.55,1.6286,1.55,1.59,88869,0.0,1.0
2017-06-15,1.55,1.63,1.55,1.55,43123,1.55,1.63,1.55,1.55,43123,0.0,1.0
2017-06-16,1.61,1.61,1.54,1.54,32943,1.61,1.61,1.54,1.54,32943,0.0,1.0
2017-06-19,1.5601,1.59,1.54,1.59,14646,1.5601,1.59,1.54,1.59,14646,0.0,1.0
2017-06-20,1.57,1.59,1.5501,1.56,22318,1.57,1.59,1.5501,1.56,22318,0.0,1.0
2017-06-21,1.56,1.64,1.55,1.57,33692,1.56,1.64,1.55,1.57,33692,0.0,1.0
2017-06-22,1.65,1.68,1.55,1.5516,27821,1.65,1.68,1.55,1.5516,27821,0.0,1.0
2017-06-23,1.68,1.68,1.6214,1.6214,21985,1.68,1.68,1.6214,1.6214,21985,0.0,1.0
2017-06-26,1.67,1.67,1.611,1.66,3510,1.67,1.67,1.611,1.66,3510,0.0,1.0
2017-06-27,1.65,1.672,1.64,1.64,19432,1.65,1.672,1.64,1.64,19432,0.0,1.0
2017-06-28,1.65,1.68,1.64,1.68,4928,1.65,1.68,1.64,1.68,4928,0.0,1.0
2017-06-29,1.62,1.655,1.6,1.64,5719,1.62,1.655,1.6,1.64,5719,0.0,1.0
2017-06-30,1.7,1.7,1.61,1.61,22476,1.7,1.7,1.61,1.61,22476,0.0,1.0
2017-07-03,1.6829,1.7,1.68,1.69,2038,1.6829,1.7,1.68,1.69,2038,0.0,1.0
2017-07-05,1.82,1.84,1.7,1.7,198676,1.82,1.84,1.7,1.7,198676,0.0,1.0
2017-07-06,1.77,1.8367,1.74,1.82,24880,1.77,1.8367,1.74,1.82,24880,0.0,1.0
2017-07-07,1.79,1.8,1.75,1.76,24278,1.79,1.8,1.75,1.76,24278,0.0,1.0
2017-07-10,1.77,1.79,1.75,1.75,24531,1.77,1.79,1.75,1.75,24531,0.0,1.0
2017-07-11,1.79,1.82,1.75,1.76,25560,1.79,1.82,1.75,1.76,25560,0.0,1.0
2017-07-12,1.88,1.99,1.86,1.91,180879,1.88,1.99,1.86,1.91,180879,0.0,1.0
2017-07-13,1.82,1.88,1.76,1.86,41511,1.82,1.88,1.76,1.86,41511,0.0,1.0
2017-07-14,1.74,1.81,1.72,1.75,62704,1.74,1.81,1.72,1.75,62704,0.0,1.0
2017-07-17,1.71,1.75,1.7,1.75,16189,1.71,1.75,1.7,1.75,16189,0.0,1.0
2017-07-18,1.75,1.75,1.71,1.75,14370,1.75,1.75,1.71,1.75,14370,0.0,1.0
2017-07-19,1.72,1.74,1.71,1.74,14283,1.72,1.74,1.71,1.74,14283,0.0,1.0
2017-07-20,1.7,1.74,1.68,1.74,26879,1.7,1.74,1.68,1.74,26879,0.0,1.0
2017-07-21,1.72,1.72,1.7,1.7,7129,1.72,1.72,1.7,1.7,7129,0.0,1.0
2017-07-24,1.72,1.73,1.7001,1.73,23579,1.72,1.73,1.7001,1.73,23579,0.0,1.0
2017-07-25,1.73,1.765,1.72,1.73,45682,1.73,1.765,1.72,1.73,45682,0.0,1.0
2017-07-26,1.68,1.735,1.68,1.7,17087,1.68,1.735,1.68,1.7,17087,0.0,1.0
2017-07-27,1.63,1.73,1.63,1.66,27531,1.63,1.73,1.63,1.66,27531,0.0,1.0
2017-07-28,1.62,1.7,1.61,1.62,8717,1.62,1.7,1.61,1.62,8717,0.0,1.0
2017-07-31,1.6,1.63,1.56,1.62,28745,1.6,1.63,1.56,1.62,28745,0.0,1.0
2017-08-01,1.57,1.61,1.55,1.61,24609,1.57,1.61,1.55,1.61,24609,0.0,1.0
2017-08-02,1.55,1.6,1.53,1.54,33926,1.55,1.6,1.53,1.54,33926,0.0,1.0
2017-08-03,1.53,1.6,1.52,1.55,49394,1.53,1.6,1.52,1.55,49394,0.0,1.0
2017-08-04,1.58,1.58,1.51,1.53,24790,1.58,1.58,1.51,1.53,24790,0.0,1.0
2017-08-07,1.53,1.5683,1.52,1.56,18366,1.53,1.5683,1.52,1.56,18366,0.0,1.0
2017-08-08,1.51,1.5435,1.51,1.5402,25913,1.51,1.5435,1.51,1.5402,25913,0.0,1.0
2017-08-09,1.48,1.54,1.48,1.51,38975,1.48,1.54,1.48,1.51,38975,0.0,1.0
2017-08-10,1.52,1.52,1.4951,1.51,46761,1.52,1.52,1.4951,1.51,46761,0.0,1.0
2017-08-11,1.5,1.522,1.46,1.52,68024,1.5,1.522,1.46,1.52,68024,0.0,1.0
2017-08-14,1.64,1.64,1.4707,1.5,67440,1.64,1.64,1.4707,1.5,67440,0.0,1.0
2017-08-15,1.59,1.63,1.5626,1.63,24005,1.59,1.63,1.5626,1.63,24005,0.0,1.0
2017-08-16,1.5568,1.6149,1.5186,1.58,50961,1.5568,1.6149,1.5186,1.58,50961,0.0,1.0
2017-08-17,1.61,1.61,1.53,1.58,6100,1.61,1.61,1.53,1.58,6100,0.0,1.0
2017-08-18,1.6,1.6,1.55,1.59,20201,1.6,1.6,1.55,1.59,20201,0.0,1.0
2017-08-21,1.52,1.6203,1.52,1.57,21698,1.52,1.6203,1.52,1.57,21698,0.0,1.0
2017-08-22,1.6175,1.65,1.53,1.53,7697,1.6175,1.65,1.53,1.53,7697,0.0,1.0
2017-08-23,1.56,1.61,1.5,1.5,8461,1.56,1.61,1.5,1.5,8461,0.0,1.0
2017-08-24,1.6275,1.68,1.55,1.58,54100,1.6275,1.68,1.55,1.58,54100,0.0,1.0
2017-08-25,1.68,1.7,1.61,1.64,46255,1.68,1.7,1.61,1.64,46255,0.0,1.0
2017-08-28,1.67,1.74,1.65,1.7,37844,1.67,1.74,1.65,1.7,37844,0.0,1.0
2017-08-29,1.7,1.73,1.6645,1.67,18321,1.7,1.73,1.6645,1.67,18321,0.0,1.0
2017-08-30,1.6876,1.75,1.66,1.71,47187,1.6876,1.75,1.66,1.71,47187,0.0,1.0
2017-08-31,1.71,1.75,1.71,1.73,33970,1.71,1.75,1.71,1.73,33970,0.0,1.0
2017-09-01,1.7,1.74,1.67,1.67,53353,1.7,1.74,1.67,1.67,53353,0.0,1.0
2017-09-05,1.72,1.73,1.69,1.69,38282,1.72,1.73,1.69,1.69,38282,0.0,1.0
2017-09-06,1.72,1.75,1.71,1.75,37057,1.72,1.75,1.71,1.75,37057,0.0,1.0
2017-09-07,1.66,1.74,1.64,1.7128,10488,1.66,1.74,1.64,1.7128,10488,0.0,1.0
2017-09-08,1.78,1.89,1.68,1.69,211159,1.78,1.89,1.68,1.69,211159,0.0,1.0
2017-09-11,1.71,1.87,1.71,1.8,39049,1.71,1.87,1.71,1.8,39049,0.0,1.0
2017-09-12,1.72,1.78,1.68,1.75,34399,1.72,1.78,1.68,1.75,34399,0.0,1.0
2017-09-13,1.72,1.75,1.7,1.7,27528,1.72,1.75,1.7,1.7,27528,0.0,1.0
2017-09-14,1.71,1.78,1.7,1.71,39799,1.71,1.78,1.7,1.71,39799,0.0,1.0
2017-09-15,1.74,1.8,1.67,1.71,51599,1.74,1.8,1.67,1.71,51599,0.0,1.0
2017-09-18,1.75,1.824,1.75,1.75,64049,1.75,1.824,1.75,1.75,64049,0.0,1.0
2017-09-19,1.76,1.81,1.76,1.76,20070,1.76,1.81,1.76,1.76,20070,0.0,1.0
2017-09-20,1.81,1.89,1.751,1.77,54596,1.81,1.89,1.751,1.77,54596,0.0,1.0
2017-09-21,1.77,1.81,1.7698,1.81,6462,1.77,1.81,1.7698,1.81,6462,0.0,1.0
2017-09-22,1.83,1.84,1.75,1.78,16093,1.83,1.84,1.75,1.78,16093,0.0,1.0
2017-09-25,1.81,1.83,1.7664,1.8,8295,1.81,1.83,1.7664,1.8,8295,0.0,1.0
2017-09-26,1.9353,1.99,1.75,1.801,250371,1.9353,1.99,1.75,1.801,250371,0.0,1.0
2017-09-27,1.95,2.05,1.8907,1.93,365023,1.95,2.05,1.8907,1.93,365023,0.0,1.0
2017-09-28,2.13,2.2,1.98,2.04,421687,2.13,2.2,1.98,2.04,421687,0.0,1.0
2017-09-29,2.13,2.25,1.95,2.13,300554,2.13,2.25,1.95,2.13,300554,0.0,1.0
2017-10-02,2.06,2.1632,2.05,2.12,35639,2.06,2.1632,2.05,2.12,35639,0.0,1.0
2017-10-03,2.01,2.0699,1.99,2.0,57566,2.01,2.0699,1.99,2.0,57566,0.0,1.0
2017-10-04,2.06,2.1148,1.99,2.0,49846,2.06,2.1148,1.99,2.0,49846,0.0,1.0
2017-10-05,2.01,2.07,1.98,2.06,93958,2.01,2.07,1.98,2.06,93958,0.0,1.0
2017-10-06,2.14,2.15,1.97,1.99,64133,2.14,2.15,1.97,1.99,64133,0.0,1.0
2017-10-09,2.061,2.15,2.06,2.15,12045,2.061,2.15,2.06,2.15,12045,0.0,1.0
2017-10-10,2.08,2.13,2.04,2.0774,37400,2.08,2.13,2.04,2.0774,37400,0.0,1.0
2017-10-11,2.06,2.12,2.04,2.11,6888,2.06,2.12,2.04,2.11,6888,0.0,1.0
2017-10-12,2.02,2.09,1.99,2.0511,39853,2.02,2.09,1.99,2.0511,39853,0.0,1.0
2017-10-13,2.01,2.0458,1.961,2.01,30516,2.01,2.0458,1.961,2.01,30516,0.0,1.0
2017-10-16,1.9675,2.02,1.95,2.02,27697,1.9675,2.02,1.95,2.02,27697,0.0,1.0
2017-10-17,1.92,2.0286,1.9,1.99,21870,1.92,2.0286,1.9,1.99,21870,0.0,1.0
2017-10-18,1.97,2.02,1.9,1.94,56876,1.97,2.02,1.9,1.94,56876,0.0,1.0
2017-10-19,2.01,2.01,1.9,1.96,29493,2.01,2.01,1.9,1.96,29493,0.0,1.0
2017-10-20,2.1,2.1,1.97,2.01,106176,2.1,2.1,1.97,2.01,106176,0.0,1.0
2017-10-23,2.01,2.12,2.01,2.1,45092,2.01,2.12,2.01,2.1,45092,0.0,1.0
2017-10-24,2.16,2.17,2.05,2.06,95937,2.16,2.17,2.05,2.06,95937,0.0,1.0
2017-10-25,2.15,2.21,2.15,2.19,110136,2.15,2.21,2.15,2.19,110136,0.0,1.0
2017-10-26,2.15,2.18,2.03,2.18,56711,2.15,2.18,2.03,2.18,56711,0.0,1.0
2017-10-27,2.18,2.19,2.11,2.18,33770,2.18,2.19,2.11,2.18,33770,0.0,1.0
2017-10-30,2.09,2.15,2.05,2.15,20195,2.09,2.15,2.05,2.15,20195,0.0,1.0
2017-10-31,2.14,2.16,2.0568,2.08,12840,2.14,2.16,2.0568,2.08,12840,0.0,1.0
2017-11-01,2.13,2.169,2.06,2.14,29937,2.13,2.169,2.06,2.14,29937,0.0,1.0
2017-11-02,2.12,2.12,2.06,2.1,8568,2.12,2.12,2.06,2.1,8568,0.0,1.0
2017-11-03,2.08,2.13,2.05,2.13,36158,2.08,2.13,2.05,2.13,36158,0.0,1.0
2017-11-06,2.06,2.12,2.0,2.1,60056,2.06,2.12,2.0,2.1,60056,0.0,1.0
2017-11-07,2.03,2.09,2.0,2.09,29347,2.03,2.09,2.0,2.09,29347,0.0,1.0
2017-11-08,2.04,2.06,2.0,2.03,23598,2.04,2.06,2.0,2.03,23598,0.0,1.0
2017-11-09,2.0074,2.05,1.98,2.02,14508,2.0074,2.05,1.98,2.02,14508,0.0,1.0
2017-11-10,2.03,2.07,1.98,1.98,35357,2.03,2.07,1.98,1.98,35357,0.0,1.0
2017-11-13,2.03,2.1,2.0043,2.06,12080,2.03,2.1,2.0043,2.06,12080,0.0,1.0
2017-11-14,2.04,2.04,1.95,2.01,60071,2.04,2.04,1.95,2.01,60071,0.0,1.0
2017-11-15,1.88,2.0399,1.86,2.03,58408,1.88,2.0399,1.86,2.03,58408,0.0,1.0
2017-11-16,1.9784,2.04,1.881,1.89,31167,1.9784,2.04,1.881,1.89,31167,0.0,1.0
2017-11-17,2.04,2.05,1.9692,1.99,22707,2.04,2.05,1.9692,1.99,22707,0.0,1.0
2017-11-20,2.05,2.1,2.03,2.03,44851,2.05,2.1,2.03,2.03,44851,0.0,1.0
2017-11-21,2.03,2.09,2.0251,2.03,16119,2.03,2.09,2.0251,2.03,16119,0.0,1.0
2017-11-22,2.0,2.07,1.97,2.07,24340,2.0,2.07,1.97,2.07,24340,0.0,1.0
2017-11-24,2.05,2.08,1.98,2.02,36322,2.05,2.08,1.98,2.02,36322,0.0,1.0
2017-11-27,2.0,2.0401,1.9801,2.02,16911,2.0,2.0401,1.9801,2.02,16911,0.0,1.0
2017-11-28,2.02,2.0241,1.99,2.0,36186,2.02,2.0241,1.99,2.0,36186,0.0,1.0
2017-11-29,2.04,2.13,2.01,2.01,64405,2.04,2.13,2.01,2.01,64405,0.0,1.0
2017-11-30,2.14,2.16,2.01,2.02,39547,2.14,2.16,2.01,2.02,39547,0.0,1.0
2017-12-01,2.12,2.13,2.03,2.1,17182,2.12,2.13,2.03,2.1,17182,0.0,1.0
2017-12-04,2.0401,2.12,2.0373,2.12,15523,2.0401,2.12,2.0373,2.12,15523,0.0,1.0
2017-12-05,2.08,2.17,2.06,2.12,58114,2.08,2.17,2.06,2.12,58114,0.0,1.0
2017-12-06,2.14,2.1507,2.0551,2.09,29101,2.14,2.1507,2.0551,2.09,29101,0.0,1.0
2017-12-07,2.21,2.23,2.0901,2.1386,79003,2.21,2.23,2.0901,2.1386,79003,0.0,1.0
2017-12-08,2.23,2.23,2.1,2.2,28680,2.23,2.23,2.1,2.2,28680,0.0,1.0
2017-12-11,2.22,2.27,2.14,2.22,105294,2.22,2.27,2.14,2.22,105294,0.0,1.0
2017-12-12,2.45,2.45,2.23,2.23,204521,2.45,2.45,2.23,2.23,204521,0.0,1.0
2017-12-13,2.37,2.49,2.27,2.45,154604,2.37,2.49,2.27,2.45,154604,0.0,1.0
2017-12-14,2.32,2.45,2.31,2.37,64647,2.32,2.45,2.31,2.37,64647,0.0,1.0
2017-12-15,2.41,2.41,2.28,2.32,109930,2.41,2.41,2.28,2.32,109930,0.0,1.0
2017-12-18,2.54,2.58,2.43,2.45,207250,2.54,2.58,2.43,2.45,207250,0.0,1.0
2017-12-19,2.52,2.57,2.52,2.57,44515,2.52,2.57,2.52,2.57,44515,0.0,1.0
2017-12-20,2.42,2.56,2.41,2.56,50809,2.42,2.56,2.41,2.56,50809,0.0,1.0
2017-12-21,2.47,2.54,2.42,2.5199,35377,2.47,2.54,2.42,2.5199,35377,0.0,1.0
2017-12-22,2.45,2.52,2.42,2.44,26797,2.45,2.52,2.42,2.44,26797,0.0,1.0
2017-12-26,2.45,2.47,2.42,2.42,25701,2.45,2.47,2.42,2.42,25701,0.0,1.0
2017-12-27,2.44,2.51,2.39,2.45,85988,2.44,2.51,2.39,2.45,85988,0.0,1.0
2017-12-28,2.43,2.49,2.4,2.43,25143,2.43,2.49,2.4,2.43,25143,0.0,1.0
2017-12-29,2.49,2.51,2.4,2.4,46383,2.49,2.51,2.4,2.4,46383,0.0,1.0
2018-01-02,2.37,2.49,2.35,2.46,52867,2.37,2.49,2.35,2.46,52867,0.0,1.0
2018-01-03,2.25,2.42,2.2,2.36,63133,2.25,2.42,2.2,2.36,63133,0.0,1.0
2018-01-04,2.26,2.34,2.26,2.26,38248,2.26,2.34,2.26,2.26,38248,0.0,1.0
2018-01-05,2.26,2.32,2.22,2.23,42433,2.26,2.32,2.22,2.23,42433,0.0,1.0
2018-01-08,2.28,2.32,2.22,2.26,17056,2.28,2.32,2.22,2.26,17056,0.0,1.0
2018-01-09,2.31,2.43,2.3,2.31,78420,2.31,2.43,2.3,2.31,78420,0.0,1.0
2018-01-10,2.31,2.37,2.25,2.31,44329,2.31,2.37,2.25,2.31,44329,0.0,1.0
2018-01-11,2.34,2.4,2.27,2.35,20319,2.34,2.4,2.27,2.35,20319,0.0,1.0
2018-01-12,2.31,2.38,2.26,2.32,20576,2.31,2.38,2.26,2.32,20576,0.0,1.0
2018-01-16,2.29,2.33,2.26,2.3,31281,2.29,2.33,2.26,2.3,31281,0.0,1.0
2018-01-17,2.27,2.36,2.26,2.31,23766,2.27,2.36,2.26,2.31,23766,0.0,1.0
2018-01-18,2.26,2.36,2.26,2.36,35301,2.26,2.36,2.26,2.36,35301,0.0,1.0
2018-01-19,2.28,2.34,2.2,2.3,77939,2.28,2.34,2.2,2.3,77939,0.0,1.0
2018-01-22,2.26,2.31,2.23,2.3,42660,2.26,2.31,2.23,2.3,42660,0.0,1.0
2018-01-23,2.38,2.45,2.26,2.27,98725,2.38,2.45,2.26,2.27,98725,0.0,1.0
2018-01-24,2.35,2.42,2.31,2.42,28163,2.35,2.42,2.31,2.42,28163,0.0,1.0
2018-01-25,2.35,2.38,2.3,2.36,37496,2.35,2.38,2.3,2.36,37496,0.0,1.0
2018-01-26,2.52,2.54,2.33,2.37,134336,2.52,2.54,2.33,2.37,134336,0.0,1.0
2018-01-29,2.41,2.54,2.39,2.48,123178,2.41,2.54,2.39,2.48,123178,0.0,1.0
2018-01-30,2.39,2.42,2.37,2.42,40645,2.39,2.42,2.37,2.42,40645,0.0,1.0
2018-01-31,2.51,2.52,2.34,2.38,146832,2.51,2.52,2.34,2.38,146832,0.0,1.0
2018-02-01,2.43,2.55,2.41,2.5,45878,2.43,2.55,2.41,2.5,45878,0.0,1.0
2018-02-02,2.38,2.49,2.35,2.43,33601,2.38,2.49,2.35,2.43,33601,0.0,1.0
2018-02-05,2.29,2.38,2.25,2.35,157574,2.29,2.38,2.25,2.35,157574,0.0,1.0
2018-02-06,2.17,2.39,2.15,2.25,95142,2.17,2.39,2.15,2.25,95142,0.0,1.0
2018-02-07,2.22,2.28,2.15,2.18,75563,2.22,2.28,2.15,2.18,75563,0.0,1.0
2018-02-08,2.17,2.25,2.14,2.22,78196,2.17,2.25,2.14,2.22,78196,0.0,1.0
2018-02-09,2.13,2.23,1.94,2.18,294550,2.13,2.23,1.94,2.18,294550,0.0,1.0
2018-02-12,2.13,2.2,2.05,2.1,51257,2.13,2.2,2.05,2.1,51257,0.0,1.0
2018-02-13,2.24,2.33,2.1,2.1,49192,2.24,2.33,2.1,2.1,49192,0.0,1.0
2018-02-14,2.31,2.33,2.21,2.25,49718,2.31,2.33,2.21,2.25,49718,0.0,1.0
2018-02-15,2.29,2.35,2.22,2.33,71549,2.29,2.35,2.22,2.33,71549,0.0,1.0
2018-02-16,2.32,2.34,2.27,2.3,63621,2.32,2.34,2.27,2.3,63621,0.0,1.0
2018-02-20,2.33,2.38,2.3,2.35,44219,2.33,2.38,2.3,2.35,44219,0.0,1.0
2018-02-21,2.36,2.3789,2.29,2.3306,22600,2.36,2.3789,2.29,2.3306,22600,0.0,1.0
2018-02-22,2.2899,2.32,2.27,2.3104,26474,2.2899,2.32,2.27,2.3104,26474,0.0,1.0
2018-02-23,2.29,2.37,2.28,2.29,39749,2.29,2.37,2.28,2.29,39749,0.0,1.0
2018-02-26,2.17,2.33,2.14,2.28,67437,2.17,2.33,2.14,2.28,67437,0.0,1.0
2018-02-27,2.17,2.23,2.14,2.19,20966,2.17,2.23,2.14,2.19,20966,0.0,1.0
2018-02-28,2.25,2.28,2.17,2.23,30609,2.25,2.28,2.17,2.23,30609,0.0,1.0
2018-03-01,2.24,2.25,2.16,2.22,47536,2.24,2.25,2.16,2.22,47536,0.0,1.0
2018-03-02,2.2,2.23,2.14,2.22,23742,2.2,2.23,2.14,2.22,23742,0.0,1.0
2018-03-05,2.27,2.32,2.19,2.22,28071,2.27,2.32,2.19,2.22,28071,0.0,1.0
2018-03-06,2.21,2.32,2.2,2.26,34233,2.21,2.32,2.2,2.26,34233,0.0,1.0
2018-03-07,2.22,2.25,2.18,2.18,31463,2.22,2.25,2.18,2.18,31463,0.0,1.0
2018-03-08,2.17,2.25,2.16,2.21,34677,2.17,2.25,2.16,2.21,34677,0.0,1.0
2018-03-09,2.3,2.3,2.19,2.19,53723,2.3,2.3,2.19,2.19,53723,0.0,1.0
2018-03-12,2.31,2.39,2.26,2.34,70705,2.31,2.39,2.26,2.34,70705,0.0,1.0
2018-03-13,2.29,2.32,2.27,2.32,18205,2.29,2.32,2.27,2.32,18205,0.0,1.0
2018-03-14,2.23,2.29,2.19,2.29,27826,2.23,2.29,2.19,2.29,27826,0.0,1.0
2018-03-15,2.26,2.28,2.17,2.24,43966,2.26,2.28,2.17,2.24,43966,0.0,1.0
2018-03-16,2.28,2.32,2.25,2.27,22051,2.28,2.32,2.25,2.27,22051,0.0,1.0
2018-03-19,2.22,2.27,2.2,2.25,62574,2.22,2.27,2.2,2.25,62574,0.0,1.0
2018-03-20,2.23,2.31,2.2,2.21,19529,2.23,2.31,2.2,2.21,19529,0.0,1.0
2018-03-21,2.25,2.3,2.2,2.22,40709,2.25,2.3,2.2,2.22,40709,0.0,1.0
2018-03-22,2.23,2.27,2.16,2.22,13142,2.23,2.27,2.16,2.22,13142,0.0,1.0
2018-03-23,2.24,2.26,2.16,2.17,23738,2.24,2.26,2.16,2.17,23738,0.0,1.0
2018-03-26,2.25,2.31,2.18,2.24,25051,2.25,2.31,2.18,2.24,25051,0.0,1.0
2018-03-27,2.32,2.34,2.27,2.27,43946,2.32,2.34,2.27,2.27,43946,0.0,1.0
2018-03-28,2.21,2.28,2.21,2.27,28607,2.21,2.28,2.21,2.27,28607,0.0,1.0
2018-03-29,2.3,2.35,2.26,2.26,32530,2.3,2.35,2.26,2.26,32530,0.0,1.0
2018-04-02,2.26,2.37,2.21,2.31,14468,2.26,2.37,2.21,2.31,14468,0.0,1.0
2018-04-03,2.2,2.26,2.18,2.25,30046,2.2,2.26,2.18,2.25,30046,0.0,1.0
2018-04-04,2.24,2.24,2.19,2.2,14955,2.24,2.24,2.19,2.2,14955,0.0,1.0
2018-04-05,2.28,2.29,2.22,2.23,40729,2.28,2.29,2.22,2.23,40729,0.0,1.0
2018-04-06,2.29,2.29,2.2,2.26,25378,2.29,2.29,2.2,2.26,25378,0.0,1.0
2018-04-09,2.3,2.32,2.24,2.24,60116,2.3,2.32,2.24,2.24,60116,0.0,1.0
2018-04-10,2.33,2.36,2.29,2.29,42679,2.33,2.36,2.29,2.29,42679,0.0,1.0
2018-04-11,2.35,2.36,2.29,2.31,48703,2.35,2.36,2.29,2.31,48703,0.0,1.0
2018-04-12,2.4,2.44,2.29,2.39,43527,2.4,2.44,2.29,2.39,43527,0.0,1.0
2018-04-13,2.4,2.42,2.37,2.4,48146,2.4,2.42,2.37,2.4,48146,0.0,1.0
2018-04-16,2.42,2.45,2.38,2.4,33550,2.42,2.45,2.38,2.4,33550,0.0,1.0
2018-04-17,2.45,2.45,2.4,2.41,44650,2.45,2.45,2.4,2.41,44650,0.0,1.0
2018-04-18,2.42,2.46,2.42,2.43,26904,2.42,2.46,2.42,2.43,26904,0.0,1.0
2018-04-19,2.4,2.45,2.29,2.42,139299,2.4,2.45,2.29,2.42,139299,0.0,1.0
2018-04-20,2.41,2.43,2.39,2.41,40667,2.41,2.43,2.39,2.41,40667,0.0,1.0
2018-04-23,2.37,2.4,2.35,2.4,34456,2.37,2.4,2.35,2.4,34456,0.0,1.0
2018-04-24,2.35,2.38,2.28,2.35,64179,2.35,2.38,2.28,2.35,64179,0.0,1.0
2018-04-25,2.35,2.38,2.34,2.34,36955,2.35,2.38,2.34,2.34,36955,0.0,1.0
2018-04-26,2.31,2.38,2.29,2.35,18205,2.31,2.38,2.29,2.35,18205,0.0,1.0
2018-04-27,2.35,2.39,2.3,2.31,7175,2.35,2.39,2.3,2.31,7175,0.0,1.0
2018-04-30,2.34,2.41,2.31,2.35,10903,2.34,2.41,2.31,2.35,10903,0.0,1.0
2018-05-01,2.3,2.35,2.3,2.3,17883,2.3,2.35,2.3,2.3,17883,0.0,1.0
2018-05-02,2.29,2.34,2.26,2.3,17404,2.29,2.34,2.26,2.3,17404,0.0,1.0
2018-05-03,2.27,2.36,2.26,2.34,23810,2.27,2.36,2.26,2.34,23810,0.0,1.0
2018-05-04,2.35,2.35,2.29,2.3,12207,2.35,2.35,2.29,2.3,12207,0.0,1.0
2018-05-07,2.33,2.38,2.31,2.35,50439,2.33,2.38,2.31,2.35,50439,0.0,1.0
2018-05-08,2.35,2.39,2.26,2.36,21682,2.35,2.39,2.26,2.36,21682,0.0,1.0
2018-05-09,2.33,2.35,2.27,2.34,24769,2.33,2.35,2.27,2.34,24769,0.0,1.0
2018-05-10,2.31,2.34,2.28,2.3,52297,2.31,2.34,2.28,2.3,52297,0.0,1.0
2018-05-11,2.35,2.36,2.28,2.31,17404,2.35,2.36,2.28,2.31,17404,0.0,1.0
2018-05-14,2.34,2.38,2.33,2.36,18853,2.34,2.38,2.33,2.36,18853,0.0,1.0
2018-05-15,2.3,2.35,2.28,2.35,94194,2.3,2.35,2.28,2.35,94194,0.0,1.0
2018-05-16,2.21,2.35,2.18,2.29,84613,2.21,2.35,2.18,2.29,84613,0.0,1.0
2018-05-17,2.21,2.3,2.21,2.22,35243,2.21,2.3,2.21,2.22,35243,0.0,1.0
2018-05-18,2.21,2.33,2.18,2.28,30053,2.21,2.33,2.18,2.28,30053,0.0,1.0
2018-05-21,2.24,2.29,2.19,2.21,26616,2.24,2.29,2.19,2.21,26616,0.0,1.0
2018-05-22,2.24,2.26,2.22,2.26,38582,2.24,2.26,2.22,2.26,38582,0.0,1.0
2018-05-23,2.24,2.29,2.24,2.25,19029,2.24,2.29,2.24,2.25,19029,0.0,1.0
2018-05-24,2.22,2.27,2.211,2.27,9833,2.22,2.27,2.211,2.27,9833,0.0,1.0
2018-05-25,2.22,2.24,2.21,2.21,29047,2.22,2.24,2.21,2.21,29047,0.0,1.0
2018-05-29,2.21,2.21,2.17,2.2,26717,2.21,2.21,2.17,2.2,26717,0.0,1.0
2018-05-30,2.18,2.21,2.18,2.21,10173,2.18,2.21,2.18,2.21,10173,0.0,1.0
2018-05-31,2.1,2.2,2.1,2.18,20591,2.1,2.2,2.1,2.18,20591,0.0,1.0
2018-06-01,2.02,2.16,2.0,2.16,53009,2.02,2.16,2.0,2.16,53009,0.0,1.0
2018-06-04,2.0,2.07,1.94,2.02,66780,2.0,2.07,1.94,2.02,66780,0.0,1.0
2018-06-05,1.98,2.04,1.96,1.97,106286,1.98,2.04,1.96,1.97,106286,0.0,1.0
2018-06-06,1.97,2.1,1.97,1.99,76432,1.97,2.1,1.97,1.99,76432,0.0,1.0
2018-06-07,2.02,2.05,1.96,1.98,75166,2.02,2.05,1.96,1.98,75166,0.0,1.0
2018-06-08,2.1,2.18,2.04,2.04,53331,2.1,2.18,2.04,2.04,53331,0.0,1.0
2018-06-11,2.14,2.2,2.1,2.1,89138,2.14,2.2,2.1,2.1,89138,0.0,1.0
2018-06-12,2.15,2.21,2.1,2.12,32083,2.15,2.21,2.1,2.12,32083,0.0,1.0
2018-06-13,2.18,2.26,2.13,2.13,81710,2.18,2.26,2.13,2.13,81710,0.0,1.0
2018-06-14,2.24,2.25,2.19,2.2,88321,2.24,2.25,2.19,2.2,88321,0.0,1.0
2018-06-15,2.31,2.4,2.19,2.22,1495212,2.31,2.4,2.19,2.22,1495212,0.0,1.0
2018-06-18,2.45,2.48,2.27,2.27,129748,2.45,2.48,2.27,2.27,129748,0.0,1.0
2018-06-19,2.41,2.47,2.35,2.46,127597,2.41,2.47,2.35,2.46,127597,0.0,1.0
2018-06-20,2.48,2.49,2.3,2.44,556542,2.48,2.49,2.3,2.44,556542,0.0,1.0
2018-06-21,2.53,2.55,2.47,2.49,173373,2.53,2.55,2.47,2.49,173373,0.0,1.0
2018-06-22,2.56,2.59,2.51,2.51,52271,2.56,2.59,2.51,2.51,52271,0.0,1.0
2018-06-25,2.46,2.58,2.45,2.56,114234,2.46,2.58,2.45,2.56,114234,0.0,1.0
2018-06-26,2.49,2.52,2.45,2.5,33248,2.49,2.52,2.45,2.5,33248,0.0,1.0
2018-06-27,2.52,2.56,2.5,2.5,18096,2.52,2.56,2.5,2.5,18096,0.0,1.0
2018-06-28,2.59,2.63,2.46,2.5,91572,2.59,2.63,2.46,2.5,91572,0.0,1.0
2018-06-29,2.63,2.67,2.51,2.62,69495,2.63,2.67,2.51,2.62,69495,0.0,1.0
2018-07-02,2.64,2.67,2.58,2.65,34446,2.64,2.67,2.58,2.65,34446,0.0,1.0
2018-07-03,2.64,2.66,2.62,2.64,13305,2.64,2.66,2.62,2.64,13305,0.0,1.0
2018-07-05,2.63,2.67,2.6268,2.63,51740,2.63,2.67,2.6268,2.63,51740,0.0,1.0
2018-07-06,2.66,2.67,2.64,2.64,48165,2.66,2.67,2.64,2.64,48165,0.0,1.0
2018-07-09,2.63,2.67,2.63,2.67,59351,2.63,2.67,2.63,2.67,59351,0.0,1.0
2018-07-10,2.66,2.67,2.63,2.63,157016,2.66,2.67,2.63,2.63,157016,0.0,1.0
2018-07-11,2.66,2.72,2.57,2.67,256786,2.66,2.72,2.57,2.67,256786,0.0,1.0
2018-07-12,2.77,2.8,2.52,2.67,88619,2.77,2.8,2.52,2.67,88619,0.0,1.0
2018-07-13,2.76,2.78,2.73,2.77,58608,2.76,2.78,2.73,2.77,58608,0.0,1.0
2018-07-16,2.81,2.83,2.72,2.74,53575,2.81,2.83,2.72,2.74,53575,0.0,1.0
2018-07-17,2.92,2.97,2.82,2.83,136307,2.92,2.97,2.82,2.83,136307,0.0,1.0
2018-07-18,2.89,2.98,2.83,2.94,111833,2.89,2.98,2.83,2.94,111833,0.0,1.0
2018-07-19,2.97,3.0,2.89,2.89,129963,2.97,3.0,2.89,2.89,129963,0.0,1.0
2018-07-20,2.95,3.0,2.9,2.97,63181,2.95,3.0,2.9,2.97,63181,0.0,1.0
2018-07-23,2.87,2.99,2.85,2.93,74049,2.87,2.99,2.85,2.93,74049,0.0,1.0
2018-07-24,2.8,2.89,2.74,2.89,41564,2.8,2.89,2.74,2.89,41564,0.0,1.0
2018-07-25,2.8,2.84,2.76,2.8,43044,2.8,2.84,2.76,2.8,43044,0.0,1.0
2018-07-26,2.78,2.84,2.7,2.84,65735,2.78,2.84,2.7,2.84,65735,0.0,1.0
2018-07-27,2.78,2.81,2.71,2.77,10352,2.78,2.81,2.71,2.77,10352,0.0,1.0
2018-07-30,2.75,2.78,2.64,2.75,42397,2.75,2.78,2.64,2.75,42397,0.0,1.0
2018-07-31,2.73,2.85,2.72,2.72,218192,2.73,2.85,2.72,2.72,218192,0.0,1.0
2018-08-01,2.75,2.94,2.7,2.77,100575,2.75,2.94,2.7,2.77,100575,0.0,1.0
2018-08-02,2.71,2.89,2.65,2.69,106773,2.71,2.89,2.65,2.69,106773,0.0,1.0
2018-08-03,2.71,2.87,2.65,2.72,80135,2.71,2.87,2.65,2.72,80135,0.0,1.0
2018-08-06,2.8,2.84,2.7,2.7,34792,2.8,2.84,2.7,2.7,34792,0.0,1.0
2018-08-07,2.75,2.9,2.75,2.8,83209,2.75,2.9,2.75,2.8,83209,0.0,1.0
2018-08-08,2.83,2.88,2.74,2.82,140101,2.83,2.88,2.74,2.82,140101,0.0,1.0
2018-08-09,2.82,2.89,2.77,2.84,115323,2.82,2.89,2.77,2.84,115323,0.0,1.0
2018-08-10,2.81,2.85,2.8,2.82,63971,2.81,2.85,2.8,2.82,63971,0.0,1.0
2018-08-13,2.84,2.9,2.8,2.87,45432,2.84,2.9,2.8,2.87,45432,0.0,1.0
2018-08-14,2.86,2.9,2.78,2.85,126476,2.86,2.9,2.78,2.85,126476,0.0,1.0
2018-08-15,2.83,2.99,2.58,2.99,91340,2.83,2.99,2.58,2.99,91340,0.0,1.0
2018-08-16,2.96,2.99,2.82,2.82,130100,2.96,2.99,2.82,2.82,130100,0.0,1.0
2018-08-17,3.02,3.07,2.96,2.98,269632,3.02,3.07,2.96,2.98,269632,0.0,1.0
2018-08-20,3.15,3.2,3.08,3.08,322434,3.15,3.2,3.08,3.08,322434,0.0,1.0
2018-08-21,3.25,3.27,3.12,3.16,246079,3.25,3.27,3.12,3.16,246079,0.0,1.0
2018-08-22,3.27,3.28,3.23,3.25,131163,3.27,3.28,3.23,3.25,131163,0.0,1.0
2018-08-23,3.35,3.58,3.27,3.31,909839,3.35,3.58,3.27,3.31,909839,0.0,1.0
2018-08-24,3.41,3.45,3.32,3.35,170722,3.41,3.45,3.32,3.35,170722,0.0,1.0
2018-08-27,3.16,3.5,3.11,3.44,262920,3.16,3.5,3.11,3.44,262920,0.0,1.0
2018-08-28,3.09,3.25,3.09,3.17,148047,3.09,3.25,3.09,3.17,148047,0.0,1.0
2018-08-29,3.15,3.2,3.09,3.09,57512,3.15,3.2,3.09,3.09,57512,0.0,1.0
2018-08-30,3.07,3.18,3.02,3.18,215745,3.07,3.18,3.02,3.18,215745,0.0,1.0
2018-08-31,3.04,3.13,2.98,3.05,108642,3.04,3.13,2.98,3.05,108642,0.0,1.0
2018-09-04,3.1,3.1,3.04,3.05,30126,3.1,3.1,3.04,3.05,30126,0.0,1.0
2018-09-05,3.03,3.1,3.0,3.09,20321,3.03,3.1,3.0,3.09,20321,0.0,1.0
2018-09-06,3.05,3.08,3.01,3.04,25955,3.05,3.08,3.01,3.04,25955,0.0,1.0
2018-09-07,3.05,3.2,3.03,3.04,74171,3.05,3.2,3.03,3.04,74171,0.0,1.0
2018-09-10,3.05,3.1,3.03,3.07,58608,3.05,3.1,3.03,3.07,58608,0.0,1.0
2018-09-11,3.03,3.1,3.0,3.0201,56538,3.03,3.1,3.0,3.0201,56538,0.0,1.0
2018-09-12,3.03,3.06,2.96,3.04,52505,3.03,3.06,2.96,3.04,52505,0.0,1.0
2018-09-13,2.99,3.1,2.95,3.08,72190,2.99,3.1,2.95,3.08,72190,0.0,1.0
2018-09-14,3.01,3.04,2.99,3.0,31132,3.01,3.04,2.99,3.0,31132,0.0,1.0
2018-09-17,3.0,3.08,3.0,3.03,55582,3.0,3.08,3.0,3.03,55582,0.0,1.0
2018-09-18,3.01,3.08,2.99,3.08,19335,3.01,3.08,2.99,3.08,19335,0.0,1.0
2018-09-19,3.0,3.01,2.89,3.01,108998,3.0,3.01,2.89,3.01,108998,0.0,1.0
2018-09-20,3.05,3.11,3.02,3.11,65463,3.05,3.11,3.02,3.11,65463,0.0,1.0
2018-09-21,3.04,3.09,2.96,3.03,26087,3.04,3.09,2.96,3.03,26087,0.0,1.0
2018-09-24,3.02,3.09,2.96,3.01,58802,3.02,3.09,2.96,3.01,58802,0.0,1.0
2018-09-25,2.96,3.07,2.96,3.0,36212,2.96,3.07,2.96,3.0,36212,0.0,1.0
2018-09-26,3.0,3.08,2.96,2.96,21539,3.0,3.08,2.96,2.96,21539,0.0,1.0
2018-09-27,3.04,3.04,2.96,3.03,18358,3.04,3.04,2.96,3.03,18358,0.0,1.0
2018-09-28,3.06,3.19,3.0,3.04,90628,3.06,3.19,3.0,3.04,90628,0.0,1.0
2018-10-01,2.96,3.1,2.91,3.1,72900,2.96,3.1,2.91,3.1,72900,0.0,1.0
2018-10-02,3.02,3.02,2.95,2.97,28382,3.02,3.02,2.95,2.97,28382,0.0,1.0
2018-10-03,3.01,3.06,3.0,3.02,34509,3.01,3.06,3.0,3.02,34509,0.0,1.0
2018-10-04,2.98,3.06,2.96,3.01,20542,2.98,3.06,2.96,3.01,20542,0.0,1.0
2018-10-05,3.0,3.02,2.93,3.0,53796,3.0,3.02,2.93,3.0,53796,0.0,1.0
2018-10-08,2.97,3.05,2.92,2.94,49600,2.97,3.05,2.92,2.94,49600,0.0,1.0
2018-10-09,2.94,3.02,2.94,2.98,33326,2.94,3.02,2.94,2.98,33326,0.0,1.0
2018-10-10,2.88,2.98,2.75,2.96,56220,2.88,2.98,2.75,2.96,56220,0.0,1.0
2018-10-11,2.8,2.95,2.78,2.86,46642,2.8,2.95,2.78,2.86,46642,0.0,1.0
2018-10-12,2.86,2.92,2.8,2.8,36796,2.86,2.92,2.8,2.8,36796,0.0,1.0
2018-10-15,2.98,3.02,2.76,2.88,56649,2.98,3.02,2.76,2.88,56649,0.0,1.0
2018-10-16,3.05,3.11,2.98,2.98,48188,3.05,3.11,2.98,2.98,48188,0.0,1.0
2018-10-17,3.06,3.1,3.02,3.05,8704,3.06,3.1,3.02,3.05,8704,0.0,1.0
2018-10-18,3.0,3.07,2.92,3.07,29994,3.0,3.07,2.92,3.07,29994,0.0,1.0
2018-10-19,3.03,3.04,2.98,3.0,38151,3.03,3.04,2.98,3.0,38151,0.0,1.0
2018-10-22,2.92,3.05,2.92,3.02,42307,2.92,3.05,2.92,3.02,42307,0.0,1.0
2018-10-23,2.93,2.98,2.87,2.87,25872,2.93,2.98,2.87,2.87,25872,0.0,1.0
2018-10-24,2.87,2.98,2.77,2.92,50086,2.87,2.98,2.77,2.92,50086,0.0,1.0
2018-10-25,2.82,3.01,2.72,2.84,85125,2.82,3.01,2.72,2.84,85125,0.0,1.0
2018-10-26,2.9,2.9,2.77,2.78,27312,2.9,2.9,2.77,2.78,27312,0.0,1.0
2018-10-29,2.9,2.98,2.85,2.95,42501,2.9,2.98,2.85,2.95,42501,0.0,1.0
2018-10-30,2.94,2.98,2.89,2.89,46013,2.94,2.98,2.89,2.89,46013,0.0,1.0
2018-10-31,2.95,3.0,2.92,2.94,29824,2.95,3.0,2.92,2.94,29824,0.0,1.0
2018-11-01,2.99,3.0,2.97,2.98,55969,2.99,3.0,2.97,2.98,55969,0.0,1.0
2018-11-02,2.96,3.0,2.93,2.96,19353,2.96,3.0,2.93,2.96,19353,0.0,1.0
2018-11-05,2.87,2.97,2.87,2.96,17643,2.87,2.97,2.87,2.96,17643,0.0,1.0
2018-11-06,2.94,2.94,2.88,2.88,22546,2.94,2.94,2.88,2.88,22546,0.0,1.0
2018-11-07,2.97,2.99,2.93,2.97,31304,2.97,2.99,2.93,2.97,31304,0.0,1.0
2018-11-08,2.92,2.99,2.89,2.98,42661,2.92,2.99,2.89,2.98,42661,0.0,1.0
2018-11-09,2.89,2.92,2.8,2.88,38644,2.89,2.92,2.8,2.88,38644,0.0,1.0
2018-11-12,2.77,2.92,2.77,2.9,77677,2.77,2.92,2.77,2.9,77677,0.0,1.0
2018-11-13,2.84,2.88,2.76,2.8,103414,2.84,2.88,2.76,2.8,103414,0.0,1.0
2018-11-14,2.65,2.85,2.65,2.84,142838,2.65,2.85,2.65,2.84,142838,0.0,1.0
2018-11-15,2.75,2.8,2.66,2.66,45595,2.75,2.8,2.66,2.66,45595,0.0,1.0
2018-11-16,2.62,2.76,2.5,2.72,204396,2.62,2.76,2.5,2.72,204396,0.0,1.0
2018-11-19,2.67,2.68,2.57,2.57,25940,2.67,2.68,2.57,2.57,25940,0.0,1.0
2018-11-20,2.6,2.66,2.56,2.6,59463,2.6,2.66,2.56,2.6,59463,0.0,1.0
2018-11-21,2.67,2.73,2.62,2.62,32392,2.67,2.73,2.62,2.62,32392,0.0,1.0
2018-11-23,2.75,2.75,2.6076,2.67,20103,2.75,2.75,2.6076,2.67,20103,0.0,1.0
2018-11-26,2.69,2.78,2.69,2.77,41457,2.69,2.78,2.69,2.77,41457,0.0,1.0
2018-11-27,2.7,2.76,2.65,2.68,40975,2.7,2.76,2.65,2.68,40975,0.0,1.0
2018-11-28,2.7,2.71,2.65,2.68,53044,2.7,2.71,2.65,2.68,53044,0.0,1.0
2018-11-29,2.6,2.71,2.6,2.7,64892,2.6,2.71,2.6,2.7,64892,0.0,1.0
2018-11-30,2.65,2.81,2.6,2.62,104431,2.65,2.81,2.6,2.62,104431,0.0,1.0
2018-12-03,2.67,2.75,2.61,2.72,76844,2.67,2.75,2.61,2.72,76844,0.0,1.0
2018-12-04,2.65,2.72,2.61,2.68,38258,2.65,2.72,2.61,2.68,38258,0.0,1.0
2018-12-06,2.58,2.62,2.5,2.59,42452,2.58,2.62,2.5,2.59,42452,0.0,1.0
2018-12-07,2.51,2.6,2.44,2.59,44293,2.51,2.6,2.44,2.59,44293,0.0,1.0
2018-12-10,2.5,2.57,2.45,2.52,55425,2.5,2.57,2.45,2.52,55425,0.0,1.0
2018-12-11,2.52,2.62,2.48,2.49,45075,2.52,2.62,2.48,2.49,45075,0.0,1.0
2018-12-12,2.49,2.55,2.4,2.55,49469,2.49,2.55,2.4,2.55,49469,0.0,1.0
2018-12-13,2.28,2.54,2.28,2.51,134024,2.28,2.54,2.28,2.51,134024,0.0,1.0
2018-12-14,2.47,2.75,2.08,2.15,205888,2.47,2.75,2.08,2.15,205888,0.0,1.0
2018-12-17,2.48,2.5,2.26,2.5,109521,2.48,2.5,2.26,2.5,109521,0.0,1.0
2018-12-18,2.48,2.57,2.3,2.47,119064,2.48,2.57,2.3,2.47,119064,0.0,1.0
2018-12-19,2.43,2.61,2.365,2.47,121825,2.43,2.61,2.365,2.47,121825,0.0,1.0
2018-12-20,2.43,2.54,2.35,2.43,38301,2.43,2.54,2.35,2.43,38301,0.0,1.0
2018-12-21,2.26,2.49,2.25,2.43,48668,2.26,2.49,2.25,2.43,48668,0.0,1.0
2018-12-24,2.32,2.36,2.13,2.36,23630,2.32,2.36,2.13,2.36,23630,0.0,1.0
2018-12-26,2.4,2.6,2.26,2.6,120109,2.4,2.6,2.26,2.6,120109,0.0,1.0
2018-12-27,2.34,2.37,2.27,2.37,38044,2.34,2.37,2.27,2.37,38044,0.0,1.0
2018-12-28,2.4,2.45,2.34,2.34,28042,2.4,2.45,2.34,2.34,28042,0.0,1.0
2018-12-31,2.52,2.6,2.45,2.6,62874,2.52,2.6,2.45,2.6,62874,0.0,1.0
2019-01-02,2.53,2.6144,2.48,2.51,21821,2.53,2.6144,2.48,2.51,21821,0.0,1.0
2019-01-03,2.39,2.53,2.39,2.51,45830,2.39,2.53,2.39,2.51,45830,0.0,1.0
2019-01-04,2.5,2.6,2.44,2.44,18048,2.5,2.6,2.44,2.44,18048,0.0,1.0
2019-01-07,2.26,2.59,2.14,2.45,104796,2.26,2.59,2.14,2.45,104796,0.0,1.0
2019-01-08,2.39,2.43,2.28,2.3,81668,2.39,2.43,2.28,2.3,81668,0.0,1.0
2019-01-09,2.4,2.58,2.32,2.39,18297,2.4,2.58,2.32,2.39,18297,0.0,1.0
2019-01-10,2.45,2.5,2.37,2.37,17104,2.45,2.5,2.37,2.37,17104,0.0,1.0
2019-01-11,2.47,2.5,2.43,2.45,27321,2.47,2.5,2.43,2.45,27321,0.0,1.0
2019-01-14,2.43,2.5,2.43,2.49,23668,2.43,2.5,2.43,2.49,23668,0.0,1.0
2019-01-15,2.49,2.5,2.44,2.45,17871,2.49,2.5,2.44,2.45,17871,0.0,1.0
2019-01-16,2.45,2.5,2.45,2.47,8431,2.45,2.5,2.45,2.47,8431,0.0,1.0
2019-01-17,2.48,2.5,2.45,2.46,41267,2.48,2.5,2.45,2.46,41267,0.0,1.0
2019-01-18,2.51,2.56,2.45,2.51,76735,2.51,2.56,2.45,2.51,76735,0.0,1.0
2019-01-22,2.52,2.5875,2.46,2.52,49046,2.52,2.5875,2.46,2.52,49046,0.0,1.0
2019-01-23,2.47,2.54,2.47,2.52,56077,2.47,2.54,2.47,2.52,56077,0.0,1.0
2019-01-24,2.52,2.55,2.47,2.47,42952,2.52,2.55,2.47,2.47,42952,0.0,1.0
2019-01-25,2.53,2.56,2.5,2.51,48271,2.53,2.56,2.5,2.51,48271,0.0,1.0
2019-01-28,2.45,2.5,2.45,2.48,12093,2.45,2.5,2.45,2.48,12093,0.0,1.0
2019-01-29,2.51,2.52,2.45,2.45,39320,2.51,2.52,2.45,2.45,39320,0.0,1.0
2019-01-30,2.55,2.55,2.45,2.52,19044,2.55,2.55,2.45,2.52,19044,0.0,1.0
2019-01-31,2.54,2.58,2.49,2.54,26427,2.54,2.58,2.49,2.54,26427,0.0,1.0
2019-02-01,2.57,2.6,2.54,2.57,17662,2.57,2.6,2.54,2.57,17662,0.0,1.0
2019-02-04,2.65,2.65,2.51,2.55,14531,2.65,2.65,2.51,2.55,14531,0.0,1.0
2019-02-05,2.46,2.64,2.44,2.58,95968,2.46,2.64,2.44,2.58,95968,0.0,1.0
2019-02-06,2.38,2.43,2.36,2.42,126752,2.38,2.43,2.36,2.42,126752,0.0,1.0
2019-02-07,2.37,2.4,2.34,2.39,37284,2.37,2.4,2.34,2.39,37284,0.0,1.0
2019-02-08,2.28,2.4,2.26,2.34,54807,2.28,2.4,2.26,2.34,54807,0.0,1.0
2019-02-11,2.3,2.36,2.28,2.32,74994,2.3,2.36,2.28,2.32,74994,0.0,1.0
2019-02-12,2.36,2.36,2.27,2.34,160169,2.36,2.36,2.27,2.34,160169,0.0,1.0
2019-02-13,2.35,2.42,2.21,2.23,181234,2.35,2.42,2.21,2.23,181234,0.0,1.0
2019-02-14,2.44,2.53,2.34,2.36,133362,2.44,2.53,2.34,2.36,133362,0.0,1.0
2019-02-15,2.41,2.5,2.37,2.49,88513,2.41,2.5,2.37,2.49,88513,0.0,1.0
2019-02-19,2.6,2.67,2.38,2.48,148857,2.6,2.67,2.38,2.48,148857,0.0,1.0
2019-02-20,2.64,2.75,2.59,2.6,110094,2.64,2.75,2.59,2.6,110094,0.0,1.0
2019-02-21,2.57,2.7,2.54,2.66,114168,2.57,2.7,2.54,2.66,114168,0.0,1.0
2019-02-22,2.65,2.7,2.56,2.56,42329,2.65,2.7,2.56,2.56,42329,0.0,1.0
2019-02-25,2.685,2.75,2.63,2.67,65983,2.685,2.75,2.63,2.67,65983,0.0,1.0
2019-02-26,2.67,2.78,2.65,2.68,30648,2.67,2.78,2.65,2.68,30648,0.0,1.0
2019-02-27,2.73,2.74,2.62,2.66,52283,2.73,2.74,2.62,2.66,52283,0.0,1.0
2019-02-28,2.85,2.85,2.71,2.71,135339,2.85,2.85,2.71,2.71,135339,0.0,1.0
2019-03-01,2.85,2.89,2.76,2.89,44052,2.85,2.89,2.76,2.89,44052,0.0,1.0
2019-03-04,2.79,2.87,2.7,2.85,133143,2.79,2.87,2.7,2.85,133143,0.0,1.0
2019-03-05,2.8,2.85,2.75,2.78,19162,2.8,2.85,2.75,2.78,19162,0.0,1.0
2019-03-06,2.75,2.83,2.7,2.73,253191,2.75,2.83,2.7,2.73,253191,0.0,1.0
2019-03-07,2.7,2.76,2.69,2.76,113187,2.7,2.76,2.69,2.76,113187,0.0,1.0
2019-03-08,2.7,2.75,2.65,2.69,156928,2.7,2.75,2.65,2.69,156928,0.0,1.0
2019-03-11,2.75,2.81,2.71,2.73,243931,2.75,2.81,2.71,2.73,243931,0.0,1.0
2019-03-12,2.75,2.78,2.66,2.66,69192,2.75,2.78,2.66,2.66,69192,0.0,1.0
2019-03-13,2.77,2.8,2.71,2.75,61194,2.77,2.8,2.71,2.75,61194,0.0,1.0
2019-03-14,2.75,2.79,2.75,2.77,48751,2.75,2.79,2.75,2.77,48751,0.0,1.0
2019-03-15,2.79,2.79,2.745,2.76,124390,2.79,2.79,2.745,2.76,124390,0.0,1.0
2019-03-18,2.84,2.85,2.78,2.78,51891,2.84,2.85,2.78,2.78,51891,0.0,1.0
2019-03-19,2.8,2.85,2.8,2.85,17720,2.8,2.85,2.8,2.85,17720,0.0,1.0
2019-03-20,2.85,2.85,2.77,2.83,113032,2.85,2.85,2.77,2.83,113032,0.0,1.0
2019-03-21,2.78,2.84,2.78,2.82,42362,2.78,2.84,2.78,2.82,42362,0.0,1.0
2019-03-22,2.76,2.8,2.75,2.8,41186,2.76,2.8,2.75,2.8,41186,0.0,1.0
2019-03-25,2.73,2.76,2.72,2.76,31266,2.73,2.76,2.72,2.76,31266,0.0,1.0
2019-03-26,2.73,2.75,2.7,2.75,10778,2.73,2.75,2.7,2.75,10778,0.0,1.0
2019-03-27,2.75,2.75,2.72,2.75,33625,2.75,2.75,2.72,2.75,33625,0.0,1.0
2019-03-28,2.8,2.82,2.72,2.73,35059,2.8,2.82,2.72,2.73,35059,0.0,1.0
2019-03-29,2.85,2.86,2.8,2.83,43052,2.85,2.86,2.8,2.83,43052,0.0,1.0
2019-04-01,3.0,3.01,2.83,2.9,174592,3.0,3.01,2.83,2.9,174592,0.0,1.0
2019-04-02,2.98,3.01,2.97,3.0,50661,2.98,3.01,2.97,3.0,50661,0.0,1.0
2019-04-03,2.9,2.99,2.9,2.99,34003,2.9,2.99,2.9,2.99,34003,0.0,1.0
2019-04-04,3.09,3.1,2.81,2.94,92512,3.09,3.1,2.81,2.94,92512,0.0,1.0
2019-04-05,3.03,3.1,3.03,3.05,28018,3.03,3.1,3.03,3.05,28018,0.0,1.0
2019-04-08,3.04,3.1,3.02,3.02,10139,3.04,3.1,3.02,3.02,10139,0.0,1.0
2019-04-09,3.0,3.06,2.98,3.02,26802,3.0,3.06,2.98,3.02,26802,0.0,1.0
2019-04-10,2.96,3.03,2.93,2.98,55028,2.96,3.03,2.93,2.98,55028,0.0,1.0
2019-04-11,2.94,3.0,2.93,3.0,9361,2.94,3.0,2.93,3.0,9361,0.0,1.0
2019-04-12,2.92,3.0,2.92,3.0,9291,2.92,3.0,2.92,3.0,9291,0.0,1.0
2019-04-15,2.99,2.99,2.87,2.89,9357,2.99,2.99,2.87,2.89,9357,0.0,1.0
2019-04-16,3.04,3.1,2.9,2.94,155839,3.04,3.1,2.9,2.94,155839,0.0,1.0
2019-04-17,3.01,3.1,2.95,3.08,21948,3.01,3.1,2.95,3.08,21948,0.0,1.0
2019-04-18,3.02,3.07,2.96,3.02,3758,3.02,3.07,2.96,3.02,3758,0.0,1.0
2019-04-22,2.95,3.05,2.93,3.01,35316,2.95,3.05,2.93,3.01,35316,0.0,1.0
2019-04-23,3.02,3.04,3.0,3.0,15939,3.02,3.04,3.0,3.0,15939,0.0,1.0
2019-04-24,2.93,3.0,2.93,3.0,9339,2.93,3.0,2.93,3.0,9339,0.0,1.0
2019-04-25,3.03,3.03,2.93,2.94,78276,3.03,3.03,2.93,2.94,78276,0.0,1.0
2019-04-26,3.02,3.0518,3.0,3.0,36333,3.02,3.0518,3.0,3.0,36333,0.0,1.0
2019-04-29,3.04,3.05,3.02,3.04,10966,3.04,3.05,3.02,3.04,10966,0.0,1.0
2019-04-30,3.08,3.1,3.05,3.07,23893,3.08,3.1,3.05,3.07,23893,0.0,1.0
2019-05-01,3.15,3.17,3.06,3.09,72791,3.15,3.17,3.06,3.09,72791,0.0,1.0
2019-05-02,3.12,3.16,3.1,3.16,28110,3.12,3.16,3.1,3.16,28110,0.0,1.0
2019-05-03,3.14,3.19,3.06,3.12,31302,3.14,3.19,3.06,3.12,31302,0.0,1.0
2019-05-06,3.13,3.25,3.11,3.11,50201,3.13,3.25,3.11,3.11,50201,0.0,1.0
2019-05-07,3.27,3.29,3.18,3.22,123547,3.27,3.29,3.18,3.22,123547,0.0,1.0
2019-05-08,3.22,3.3,3.09,3.3,55657,3.22,3.3,3.09,3.3,55657,0.0,1.0
2019-05-09,3.14,3.24,3.07,3.13,36861,3.14,3.24,3.07,3.13,36861,0.0,1.0
2019-05-10,3.17,3.21,3.1,3.15,120530,3.17,3.21,3.1,3.15,120530,0.0,1.0
2019-05-13,3.13,3.2,3.11,3.2,35927,3.13,3.2,3.11,3.2,35927,0.0,1.0
2019-05-14,3.2,3.28,3.05,3.24,186888,3.2,3.28,3.05,3.24,186888,0.0,1.0
2019-05-15,3.13,3.2,3.1,3.15,23118,3.13,3.2,3.1,3.15,23118,0.0,1.0
2019-05-16,3.14,3.16,3.12,3.13,11050,3.14,3.16,3.12,3.13,11050,0.0,1.0
2019-05-17,3.02,3.16,2.92,3.11,68287,3.02,3.16,2.92,3.11,68287,0.0,1.0
2019-05-20,3.06,3.13,3.01,3.04,21168,3.06,3.13,3.01,3.04,21168,0.0,1.0
2019-05-21,3.03,3.09,2.99,3.09,25383,3.03,3.09,2.99,3.09,25383,0.0,1.0
2019-05-22,2.99,3.02,2.99,3.01,47659,2.99,3.02,2.99,3.01,47659,0.0,1.0
2019-05-23,3.08,3.09,2.97,2.98,135235,3.08,3.09,2.97,2.98,135235,0.0,1.0
2019-05-24,3.44,3.44,3.06,3.06,363539,3.44,3.44,3.06,3.06,363539,0.0,1.0
2019-05-28,3.6,3.69,3.49,3.5,247356,3.6,3.69,3.49,3.5,247356,0.0,1.0
2019-05-29,3.39,3.64,3.23,3.64,152968,3.39,3.64,3.23,3.64,152968,0.0,1.0
2019-05-30,3.34,3.47,3.27,3.36,41913,3.34,3.47,3.27,3.36,41913,0.0,1.0
2019-05-31,3.23,3.42,3.23,3.28,24660,3.23,3.42,3.23,3.28,24660,0.0,1.0
2019-06-03,3.25,3.32,3.18,3.32,33901,3.25,3.32,3.18,3.32,33901,0.0,1.0
2019-06-04,3.23,3.3244,3.22,3.25,15773,3.23,3.3244,3.22,3.25,15773,0.0,1.0
2019-06-05,3.29,3.35,3.17,3.24,68277,3.29,3.35,3.17,3.24,68277,0.0,1.0
2019-06-06,3.18,3.3,3.12,3.3,38626,3.18,3.3,3.12,3.3,38626,0.0,1.0
2019-06-07,3.2286,3.28,3.14,3.2643,39416,3.2286,3.28,3.14,3.2643,39416,0.0,1.0
2019-06-10,3.26,3.3817,3.24,3.27,63198,3.26,3.3817,3.24,3.27,63198,0.0,1.0
2019-06-11,3.24,3.31,3.09,3.31,36903,3.24,3.31,3.09,3.31,36903,0.0,1.0
2019-06-12,3.21,3.25,3.14,3.25,37867,3.21,3.25,3.14,3.25,37867,0.0,1.0
2019-06-13,3.14,3.24,3.13,3.13,9373,3.14,3.24,3.13,3.13,9373,0.0,1.0
2019-06-14,3.21,3.22,3.12,3.15,35403,3.21,3.22,3.12,3.15,35403,0.0,1.0
2019-06-17,3.26,3.35,3.21,3.21,66775,3.26,3.35,3.21,3.21,66775,0.0,1.0
2019-06-18,3.21,3.26,3.1,3.26,67153,3.21,3.26,3.1,3.26,67153,0.0,1.0
2019-06-19,3.14,3.24,3.12,3.19,11539,3.14,3.24,3.12,3.19,11539,0.0,1.0
2019-06-20,3.23,3.2967,3.1402,3.21,35107,3.23,3.2967,3.1402,3.21,35107,0.0,1.0
2019-06-21,3.32,3.32,3.15,3.31,40132,3.32,3.32,3.15,3.31,40132,0.0,1.0
2019-06-24,3.22,3.32,3.22,3.24,24104,3.22,3.32,3.22,3.24,24104,0.0,1.0
2019-06-25,3.15,3.25,3.1,3.22,130749,3.15,3.25,3.1,3.22,130749,0.0,1.0
2019-06-26,3.12,3.14,3.02,3.14,67359,3.12,3.14,3.02,3.14,67359,0.0,1.0
2019-06-27,3.14,3.14,2.9,3.14,107592,3.14,3.14,2.9,3.14,107592,0.0,1.0
2019-06-28,3.29,3.34,3.05,3.05,200062,3.29,3.34,3.05,3.05,200062,0.0,1.0
2019-07-01,3.45,3.45,3.19,3.19,104013,3.45,3.45,3.19,3.19,104013,0.0,1.0
2019-07-02,3.56,3.64,3.5,3.51,253364,3.56,3.64,3.5,3.51,253364,0.0,1.0
2019-07-03,3.7,3.72,3.52,3.6,116982,3.7,3.72,3.52,3.6,116982,0.0,1.0
2019-07-05,3.75,3.75,3.65,3.7,67739,3.75,3.75,3.65,3.7,67739,0.0,1.0
2019-07-08,3.6,3.75,3.6,3.75,128229,3.6,3.75,3.6,3.75,128229,0.0,1.0
2019-07-09,3.77,3.78,3.6,3.61,59098,3.77,3.78,3.6,3.61,59098,0.0,1.0
2019-07-10,3.81,3.84,3.66,3.84,49726,3.81,3.84,3.66,3.84,49726,0.0,1.0
2019-07-11,3.77,3.8,3.75,3.8,28888,3.77,3.8,3.75,3.8,28888,0.0,1.0
2019-07-12,3.79,3.83,3.78,3.8,63016,3.79,3.83,3.78,3.8,63016,0.0,1.0
2019-07-15,3.95,3.95,3.75,3.8,192139,3.95,3.95,3.75,3.8,192139,0.0,1.0
2019-07-16,3.95,3.95,3.81,3.95,42044,3.95,3.95,3.81,3.95,42044,0.0,1.0
2019-07-17,3.92,3.96,3.87,3.96,79833,3.92,3.96,3.87,3.96,79833,0.0,1.0
2019-07-18,4.0,4.0,3.88,3.9,94162,4.0,4.0,3.88,3.9,94162,0.0,1.0
2019-07-19,4.03,4.05,3.8,4.0,124685,4.03,4.05,3.8,4.0,124685,0.0,1.0
2019-07-22,4.07,4.11,3.96,4.0,74825,4.07,4.11,3.96,4.0,74825,0.0,1.0
2019-07-23,4.08,4.15,4.05,4.09,88901,4.08,4.15,4.05,4.09,88901,0.0,1.0
2019-07-24,4.04,4.14,3.97,4.14,56043,4.04,4.14,3.97,4.14,56043,0.0,1.0
2019-07-25,4.04,4.05,4.0,4.05,52052,4.04,4.05,4.0,4.05,52052,0.0,1.0
2019-07-26,4.11,4.14,3.99,3.99,57194,4.11,4.14,3.99,3.99,57194,0.0,1.0
2019-07-29,4.11,4.15,4.05,4.13,70732,4.11,4.15,4.05,4.13,70732,0.0,1.0
2019-07-30,4.1,4.15,4.09,4.1,42843,4.1,4.15,4.09,4.1,42843,0.0,1.0
2019-07-31,4.16,4.24,4.12,4.14,58659,4.16,4.24,4.12,4.14,58659,0.0,1.0
2019-08-01,4.18,4.24,4.12,4.16,91674,4.18,4.24,4.12,4.16,91674,0.0,1.0
2019-08-02,4.02,4.1,3.9,4.1,293265,4.02,4.1,3.9,4.1,293265,0.0,1.0
2019-08-05,4.05,4.11,3.9,3.9,96967,4.05,4.11,3.9,3.9,96967,0.0,1.0
2019-08-06,4.03,4.18,4.0,4.1,52615,4.03,4.18,4.0,4.1,52615,0.0,1.0
2019-08-07,4.11,4.11,4.0,4.02,87508,4.11,4.11,4.0,4.02,87508,0.0,1.0
2019-08-08,4.1,4.2,4.09,4.14,83369,4.1,4.2,4.09,4.14,83369,0.0,1.0
2019-08-09,3.91,4.2,3.9,4.1,201162,3.91,4.2,3.9,4.1,201162,0.0,1.0
2019-08-12,3.98,4.03,3.81,3.98,276109,3.98,4.03,3.81,3.98,276109,0.0,1.0
2019-08-13,3.77,3.95,3.55,3.69,202777,3.77,3.95,3.55,3.69,202777,0.0,1.0
2019-08-14,3.61,3.81,3.57,3.78,142244,3.61,3.81,3.57,3.78,142244,0.0,1.0
2019-08-15,3.47,3.77,3.43,3.77,133266,3.47,3.77,3.43,3.77,133266,0.0,1.0
2019-08-16,3.67,3.6968,3.47,3.59,164729,3.67,3.6968,3.47,3.59,164729,0.0,1.0
2019-08-19,3.6,3.68,3.52,3.68,76285,3.6,3.68,3.52,3.68,76285,0.0,1.0
2019-08-20,3.45,3.59,3.38,3.57,184578,3.45,3.59,3.38,3.57,184578,0.0,1.0
2019-08-21,3.67,3.68,3.43,3.43,187395,3.67,3.68,3.43,3.43,187395,0.0,1.0
2019-08-22,3.64,3.65,3.48,3.64,79492,3.64,3.65,3.48,3.64,79492,0.0,1.0
2019-08-23,3.59,3.72,3.49,3.67,55383,3.59,3.72,3.49,3.67,55383,0.0,1.0
2019-08-26,3.49,3.6,3.42,3.6,78877,3.49,3.6,3.42,3.6,78877,0.0,1.0
2019-08-27,3.53,3.55,3.44,3.5,37762,3.53,3.55,3.44,3.5,37762,0.0,1.0
2019-08-28,3.64,3.67,3.5,3.53,154448,3.64,3.67,3.5,3.53,154448,0.0,1.0
2019-08-29,3.66,3.7,3.52,3.64,179441,3.66,3.7,3.52,3.64,179441,0.0,1.0
2019-08-30,3.68,3.69,3.53,3.68,57500,3.68,3.69,3.53,3.68,57500,0.0,1.0
2019-09-03,3.48,3.7,3.47,3.66,111444,3.48,3.7,3.47,3.66,111444,0.0,1.0
2019-09-04,3.43,3.54,3.39,3.46,77262,3.43,3.54,3.39,3.46,77262,0.0,1.0
2019-09-05,3.43,3.46,3.4,3.46,48050,3.43,3.46,3.4,3.46,48050,0.0,1.0
2019-09-06,3.38,3.48,3.35,3.48,56488,3.38,3.48,3.35,3.48,56488,0.0,1.0
2019-09-09,3.12,3.34,3.07,3.26,392507,3.12,3.34,3.07,3.26,392507,0.0,1.0
2019-09-10,3.17,3.19,3.07,3.17,72811,3.17,3.19,3.07,3.17,72811,0.0,1.0
2019-09-11,3.19,3.3,3.17,3.2,63319,3.19,3.3,3.17,3.2,63319,0.0,1.0
2019-09-12,3.04,3.28,3.02,3.28,138957,3.04,3.28,3.02,3.28,138957,0.0,1.0
2019-09-13,3.19,3.22,3.05,3.05,114339,3.19,3.22,3.05,3.05,114339,0.0,1.0
2019-09-16,3.16,3.18,3.05,3.16,50416,3.16,3.18,3.05,3.16,50416,0.0,1.0
2019-09-17,3.19,3.2,3.11,3.19,31473,3.19,3.2,3.11,3.19,31473,0.0,1.0
2019-09-18,3.17,3.23,3.15,3.18,29655,3.17,3.23,3.15,3.18,29655,0.0,1.0
2019-09-19,3.18,3.2,3.16,3.19,35137,3.18,3.2,3.16,3.19,35137,0.0,1.0
2019-09-20,3.17,3.24,3.11,3.18,127516,3.17,3.24,3.11,3.18,127516,0.0,1.0
2019-09-23,3.24,3.24,3.08,3.17,60138,3.24,3.24,3.08,3.17,60138,0.0,1.0
2019-09-24,3.27,3.37,3.2,3.3,218772,3.27,3.37,3.2,3.3,218772,0.0,1.0
2019-09-25,3.24,3.27,3.22,3.27,82634,3.24,3.27,3.22,3.27,82634,0.0,1.0
2019-09-26,3.25,3.27,3.17,3.27,170516,3.25,3.27,3.17,3.27,170516,0.0,1.0
2019-09-27,3.23,3.36,3.22,3.22,29491,3.23,3.36,3.22,3.22,29491,0.0,1.0
2019-09-30,3.35,3.38,3.27,3.27,54843,3.35,3.38,3.27,3.27,54843,0.0,1.0
2019-10-01,3.4,3.45,3.35,3.35,88040,3.4,3.45,3.35,3.35,88040,0.0,1.0
2019-10-02,3.33,3.44,3.31,3.37,82888,3.33,3.44,3.31,3.37,82888,0.0,1.0
2019-10-03,3.38,3.39,3.29,3.34,35312,3.38,3.39,3.29,3.34,35312,0.0,1.0
2019-10-04,3.39,3.43,3.32,3.38,32329,3.39,3.43,3.32,3.38,32329,0.0,1.0
2019-10-07,3.39,3.42,3.36,3.4,20241,3.39,3.42,3.36,3.4,20241,0.0,1.0
2019-10-08,3.33,3.36,3.29,3.35,25806,3.33,3.36,3.29,3.35,25806,0.0,1.0
2019-10-09,3.34,3.38,3.3,3.31,14607,3.34,3.38,3.3,3.31,14607,0.0,1.0
2019-10-10,3.29,3.43,3.28,3.36,56459,3.29,3.43,3.28,3.36,56459,0.0,1.0
2019-10-11,3.41,3.43,3.28,3.31,59679,3.41,3.43,3.28,3.31,59679,0.0,1.0
2019-10-14,3.33,3.41,3.3,3.39,9269,3.33,3.41,3.3,3.39,9269,0.0,1.0
2019-10-15,3.26,3.38,3.22,3.38,105066,3.26,3.38,3.22,3.38,105066,0.0,1.0
2019-10-16,3.35,3.35,3.25,3.27,28058,3.35,3.35,3.25,3.27,28058,0.0,1.0
2019-10-17,3.32,3.38,3.28,3.32,66117,3.32,3.38,3.28,3.32,66117,0.0,1.0
2019-10-18,3.39,3.4,3.24,3.36,67939,3.39,3.4,3.24,3.36,67939,0.0,1.0
2019-10-21,3.35,3.5,3.35,3.37,67945,3.35,3.5,3.35,3.37,67945,0.0,1.0
2019-10-22,3.36,3.47,3.33,3.38,42402,3.36,3.47,3.33,3.38,42402,0.0,1.0
2019-10-23,3.34,3.51,3.3,3.3,11396,3.34,3.51,3.3,3.3,11396,0.0,1.0
2019-10-24,3.42,3.42,3.31,3.34,20585,3.42,3.42,3.31,3.34,20585,0.0,1.0
2019-10-25,3.42,3.42,3.42,3.42,58311,3.42,3.42,3.42,3.42,58311,0.0,1.0
2019-10-28,3.52,3.55,3.4,3.4,25440,3.52,3.55,3.4,3.4,25440,0.0,1.0
2019-10-29,3.38,3.49,3.36,3.38,40923,3.38,3.49,3.36,3.38,40923,0.0,1.0
2019-10-30,3.47,3.47,3.37,3.4,5894,3.47,3.47,3.37,3.4,5894,0.0,1.0
2019-10-31,3.4,3.42,3.37,3.42,17819,3.4,3.42,3.37,3.42,17819,0.0,1.0
2019-11-01,3.34,3.41,3.29,3.41,15888,3.34,3.41,3.29,3.41,15888,0.0,1.0
2019-11-04,3.35,3.42,3.31,3.42,17504,3.35,3.42,3.31,3.42,17504,0.0,1.0
2019-11-05,3.37,3.37,3.27,3.32,26906,3.37,3.37,3.27,3.32,26906,0.0,1.0
2019-11-06,3.35,3.38,3.31,3.33,16843,3.35,3.38,3.31,3.33,16843,0.0,1.0
2019-11-07,3.33,3.48,3.33,3.39,24424,3.33,3.48,3.33,3.39,24424,0.0,1.0
2019-11-08,3.3,3.35,3.29,3.33,39932,3.3,3.35,3.29,3.33,39932,0.0,1.0
2019-11-11,3.4,3.4,3.25,3.27,8914,3.4,3.4,3.25,3.27,8914,0.0,1.0
2019-11-12,3.44,3.46,3.38,3.44,34144,3.44,3.46,3.38,3.44,34144,0.0,1.0
2019-11-13,3.31,3.46,3.25,3.44,55749,3.31,3.46,3.25,3.44,55749,0.0,1.0
2019-11-14,3.3,3.39,3.3,3.38,23950,3.3,3.39,3.3,3.38,23950,0.0,1.0
2019-11-15,3.35,3.4,3.33,3.34,11741,3.35,3.4,3.33,3.34,11741,0.0,1.0
2019-11-18,3.4,3.46,3.3,3.36,55841,3.4,3.46,3.3,3.36,55841,0.0,1.0
2019-11-19,3.4,3.47,3.37,3.43,32508,3.4,3.47,3.37,3.43,32508,0.0,1.0
2019-11-20,3.53,3.59,3.39,3.43,169693,3.53,3.59,3.39,3.43,169693,0.0,1.0
2019-11-21,3.46,3.57,3.36,3.53,30294,3.46,3.57,3.36,3.53,30294,0.0,1.0
2019-11-22,3.43,3.5,3.43,3.49,8394,3.43,3.5,3.43,3.49,8394,0.0,1.0
2019-11-25,3.49,3.57,3.41,3.46,70014,3.49,3.57,3.41,3.46,70014,0.0,1.0
2019-11-26,3.5,3.53,3.48,3.48,1549,3.5,3.53,3.48,3.48,1549,0.0,1.0
2019-11-27,3.64,3.69,3.5,3.51,173541,3.64,3.69,3.5,3.51,173541,0.0,1.0
2019-11-29,3.61,3.7,3.6,3.68,33720,3.61,3.7,3.6,3.68,33720,0.0,1.0
2019-12-02,3.55,3.65,3.47,3.65,38445,3.55,3.65,3.47,3.65,38445,0.0,1.0
2019-12-03,3.6,3.63,3.48,3.52,52079,3.6,3.63,3.48,3.52,52079,0.0,1.0
2019-12-04,3.69,3.75,3.61,3.65,96377,3.69,3.75,3.61,3.65,96377,0.0,1.0
2019-12-05,3.66,3.75,3.64,3.69,28190,3.66,3.75,3.64,3.69,28190,0.0,1.0
2019-12-06,3.54,3.84,3.53,3.73,225066,3.54,3.84,3.53,3.73,225066,0.0,1.0
2019-12-09,3.54,3.65,3.48,3.59,83083,3.54,3.65,3.48,3.59,83083,0.0,1.0
2019-12-10,3.42,3.55,3.31,3.55,142942,3.42,3.55,3.31,3.55,142942,0.0,1.0
2019-12-11,3.35,3.45,3.35,3.4,83493,3.35,3.45,3.35,3.4,83493,0.0,1.0
2019-12-12,3.45,3.54,3.35,3.37,202002,3.45,3.54,3.35,3.37,202002,0.0,1.0
2019-12-13,3.42,3.5,3.38,3.48,166341,3.42,3.5,3.38,3.48,166341,0.0,1.0
2019-12-16,3.42,3.49,3.4,3.4,178004,3.42,3.49,3.4,3.4,178004,0.0,1.0
2019-12-17,3.33,3.43,3.31,3.41,101525,3.33,3.43,3.31,3.41,101525,0.0,1.0
2019-12-18,3.28,3.37,3.21,3.37,112806,3.28,3.37,3.21,3.37,112806,0.0,1.0
2019-12-19,3.19,3.28,3.16,3.28,124974,3.19,3.28,3.16,3.28,124974,0.0,1.0
2019-12-20,3.08,3.19,3.05,3.17,177232,3.08,3.19,3.05,3.17,177232,0.0,1.0
2019-12-23,3.04,3.11,3.0,3.07,118640,3.04,3.11,3.0,3.07,118640,0.0,1.0
2019-12-24,3.19,3.19,3.04,3.05,115764,3.19,3.19,3.04,3.05,115764,0.0,1.0
2019-12-26,3.2,3.3,3.17,3.2,69033,3.2,3.3,3.17,3.2,69033,0.0,1.0
2019-12-27,3.19,3.24,3.18,3.18,48464,3.19,3.24,3.18,3.18,48464,0.0,1.0
2019-12-30,3.16,3.2,3.1,3.2,83294,3.16,3.2,3.1,3.2,83294,0.0,1.0
2019-12-31,3.27,3.29,3.16,3.16,105935,3.27,3.29,3.16,3.16,105935,0.0,1.0
2020-01-02,3.17,3.31,3.13,3.31,31973,3.17,3.31,3.13,3.31,31973,0.0,1.0
2020-01-03,3.17,3.21,3.11,3.11,61383,3.17,3.21,3.11,3.11,61383,0.0,1.0
2020-01-06,3.17,3.21,3.14,3.17,51887,3.17,3.21,3.14,3.17,51887,0.0,1.0
2020-01-07,3.14,3.18,3.05,3.18,62196,3.14,3.18,3.05,3.18,62196,0.0,1.0
2020-01-08,3.17,3.2,3.13,3.13,188792,3.17,3.2,3.13,3.13,188792,0.0,1.0
2020-01-09,3.34,3.37,3.17,3.23,46552,3.34,3.37,3.17,3.23,46552,0.0,1.0
2020-01-10,3.35,3.4,3.33,3.35,31639,3.35,3.4,3.33,3.35,31639,0.0,1.0
2020-01-13,3.38,3.39,3.34,3.38,52746,3.38,3.39,3.34,3.38,52746,0.0,1.0
2020-01-14,3.38,3.39,3.37,3.37,30903,3.38,3.39,3.37,3.37,30903,0.0,1.0
2020-01-15,3.27,3.39,3.26,3.37,24785,3.27,3.39,3.26,3.37,24785,0.0,1.0
2020-01-16,3.4,3.44,3.27,3.27,40600,3.4,3.44,3.27,3.27,40600,0.0,1.0
2020-01-17,3.43,3.44,3.3,3.4,22167,3.43,3.44,3.3,3.4,22167,0.0,1.0
2020-01-21,3.45,3.45,3.4,3.4,20728,3.45,3.45,3.4,3.4,20728,0.0,1.0
2020-01-22,3.68,3.84,3.5,3.5,177627,3.68,3.84,3.5,3.5,177627,0.0,1.0
2020-01-23,3.61,3.75,3.59,3.72,74475,3.61,3.75,3.59,3.72,74475,0.0,1.0
2020-01-24,3.67,3.77,3.65,3.66,50738,3.67,3.77,3.65,3.66,50738,0.0,1.0
2020-01-27,3.67,3.74,3.67,3.7,48877,3.67,3.74,3.67,3.7,48877,0.0,1.0
2020-01-28,3.7,3.74,3.67,3.7,29445,3.7,3.74,3.67,3.7,29445,0.0,1.0
2020-01-29,3.7,3.9,3.66,3.72,102065,3.7,3.9,3.66,3.72,102065,0.0,1.0
2020-01-30,3.8,3.8,3.6801,3.6801,40210,3.8,3.8,3.6801,3.6801,40210,0.0,1.0
2020-01-31,3.82,3.9,3.78,3.81,91780,3.82,3.9,3.78,3.81,91780,0.0,1.0
2020-02-03,3.65,3.92,3.64,3.86,63184,3.65,3.92,3.64,3.86,63184,0.0,1.0
2020-02-04,3.71,3.75,3.66,3.73,28405,3.71,3.75,3.66,3.73,28405,0.0,1.0
2020-02-05,3.75,3.7768,3.63,3.75,25430,3.75,3.7768,3.63,3.75,25430,0.0,1.0
2020-02-06,3.74,3.76,3.72,3.76,24370,3.74,3.76,3.72,3.76,24370,0.0,1.0
2020-02-07,3.7,3.79,3.7,3.75,26129,3.7,3.79,3.7,3.75,26129,0.0,1.0
2020-02-10,3.75,3.75,3.63,3.68,82294,3.75,3.75,3.63,3.68,82294,0.0,1.0
2020-02-11,3.4,3.6,3.35,3.6,159259,3.4,3.6,3.35,3.6,159259,0.0,1.0
2020-02-12,3.3,3.44,3.3,3.36,67400,3.3,3.44,3.3,3.36,67400,0.0,1.0
2020-02-13,3.29,3.31,3.25,3.3,41839,3.29,3.31,3.25,3.3,41839,0.0,1.0
2020-02-14,3.22,3.29,3.21,3.29,38321,3.22,3.29,3.21,3.29,38321,0.0,1.0
2020-02-18,3.29,3.3,3.22,3.29,64083,3.29,3.3,3.22,3.29,64083,0.0,1.0
2020-02-19,3.26,3.33,3.26,3.29,60830,3.26,3.33,3.26,3.29,60830,0.0,1.0
2020-02-20,3.28,3.32,3.25,3.26,30977,3.28,3.32,3.25,3.26,30977,0.0,1.0
2020-02-21,3.22,3.28,3.19,3.28,96653,3.22,3.28,3.19,3.28,96653,0.0,1.0
2020-02-24,3.17,3.2,3.14,3.14,27190,3.17,3.2,3.14,3.14,27190,0.0,1.0
2020-02-25,3.07,3.16,3.06,3.15,103113,3.07,3.16,3.06,3.15,103113,0.0,1.0
2020-02-26,3.11,3.14,3.04,3.05,59136,3.11,3.14,3.04,3.05,59136,0.0,1.0
2020-02-27,3.0,3.13,2.85,3.12,220410,3.0,3.13,2.85,3.12,220410,0.0,1.0
2020-02-28,3.0,3.03,2.86,2.91,84483,3.0,3.03,2.86,2.91,84483,0.0,1.0
2020-03-02,3.02,3.1,2.91,2.96,67431,3.02,3.1,2.91,2.96,67431,0.0,1.0
2020-03-03,3.1,3.1,3.0,3.06,30888,3.1,3.1,3.0,3.06,30888,0.0,1.0
2020-03-04,3.09,3.1,3.04,3.09,22728,3.09,3.1,3.04,3.09,22728,0.0,1.0
2020-03-05,3.09,3.12,3.08,3.09,25863,3.09,3.12,3.08,3.09,25863,0.0,1.0
2020-03-06,2.96,3.12,2.95,3.07,29970,2.96,3.12,2.95,3.07,29970,0.0,1.0
2020-03-09,2.94,2.95,2.61,2.95,90311,2.94,2.95,2.61,2.95,90311,0.0,1.0
2020-03-10,2.83,2.99,2.78,2.92,40821,2.83,2.99,2.78,2.92,40821,0.0,1.0
2020-03-11,2.62,2.9,2.55,2.81,124337,2.62,2.9,2.55,2.81,124337,0.0,1.0
2020-03-12,2.33,2.61,2.08,2.61,189610,2.33,2.61,2.08,2.61,189610,0.0,1.0
2020-03-13,2.33,2.78,2.25,2.78,102287,2.33,2.78,2.25,2.78,102287,0.0,1.0
2020-03-16,2.12,3.34,2.06,3.34,230694,2.12,3.34,2.06,3.34,230694,0.0,1.0
2020-03-17,2.19,2.25,2.1,2.16,110894,2.19,2.25,2.1,2.16,110894,0.0,1.0
2020-03-18,2.1,2.31,2.01,2.08,132439,2.1,2.31,2.01,2.08,132439,0.0,1.0
2020-03-19,2.43,2.73,2.02,2.02,168937,2.43,2.73,2.02,2.02,168937,0.0,1.0
2020-03-20,2.51,2.6,2.38,2.48,118795,2.51,2.6,2.38,2.48,118795,0.0,1.0
2020-03-23,2.76,2.9,2.39,2.45,127921,2.76,2.9,2.39,2.45,127921,0.0,1.0
2020-03-24,3.04,3.1,2.79,2.84,93369,3.04,3.1,2.79,2.84,93369,0.0,1.0
2020-03-25,3.2,3.3,3.02,3.03,131838,3.2,3.3,3.02,3.03,131838,0.0,1.0
2020-03-26,3.24,3.33,3.16,3.24,80498,3.24,3.33,3.16,3.24,80498,0.0,1.0
2020-03-27,3.25,3.3,3.0,3.15,88699,3.25,3.3,3.0,3.15,88699,0.0,1.0
2020-03-30,3.25,3.33,3.12,3.25,130094,3.25,3.33,3.12,3.25,130094,0.0,1.0
2020-03-31,3.27,3.42,3.21,3.21,164772,3.27,3.42,3.21,3.21,164772,0.0,1.0
2020-04-01,3.44,3.46,3.17,3.2,180297,3.44,3.46,3.17,3.2,180297,0.0,1.0
2020-04-02,3.38,3.5,3.34,3.4,149265,3.38,3.5,3.34,3.4,149265,0.0,1.0
2020-04-03,3.27,3.42,3.25,3.42,136926,3.27,3.42,3.25,3.42,136926,0.0,1.0
2020-04-06,3.36,3.39,3.26,3.35,213335,3.36,3.39,3.26,3.35,213335,0.0,1.0
2020-04-07,3.27,3.4,3.24,3.4,46245,3.27,3.4,3.24,3.4,46245,0.0,1.0
2020-04-08,3.25,3.35,3.21,3.29,110578,3.25,3.35,3.21,3.29,110578,0.0,1.0
2020-04-09,3.23,3.39,3.21,3.29,109758,3.23,3.39,3.21,3.29,109758,0.0,1.0
2020-04-13,3.39,3.4,3.29,3.36,83526,3.39,3.4,3.29,3.36,83526,0.0,1.0
2020-04-14,3.48,3.5,3.33,3.4,298208,3.48,3.5,3.33,3.4,298208,0.0,1.0
2020-04-15,3.47,3.5,3.41,3.48,71104,3.47,3.5,3.41,3.48,71104,0.0,1.0
2020-04-16,3.5,3.58,3.43,3.49,189682,3.5,3.58,3.43,3.49,189682,0.0,1.0
2020-04-17,3.67,3.74,3.53,3.53,105419,3.67,3.74,3.53,3.53,105419,0.0,1.0
2020-04-20,3.59,3.7,3.57,3.66,69661,3.59,3.7,3.57,3.66,69661,0.0,1.0
2020-04-21,3.63,3.74,3.5,3.61,129900,3.63,3.74,3.5,3.61,129900,0.0,1.0
2020-04-22,3.71,3.75,3.61,3.61,312861,3.71,3.75,3.61,3.61,312861,0.0,1.0
2020-04-23,3.76,3.77,3.66,3.74,99790,3.76,3.77,3.66,3.74,99790,0.0,1.0
2020-04-24,3.63,3.78,3.63,3.78,89057,3.63,3.78,3.63,3.78,89057,0.0,1.0
2020-04-27,3.64,3.7,3.55,3.7,60591,3.64,3.7,3.55,3.7,60591,0.0,1.0
2020-04-28,3.7,3.74,3.64,3.7,248290,3.7,3.74,3.64,3.7,248290,0.0,1.0
2020-04-29,3.87,3.88,3.74,3.8,228204,3.87,3.88,3.74,3.8,228204,0.0,1.0
2020-04-30,3.87,3.87,3.79,3.87,93246,3.87,3.87,3.79,3.87,93246,0.0,1.0
2020-05-01,3.81,3.88,3.75,3.86,58687,3.81,3.88,3.75,3.86,58687,0.0,1.0
2020-05-04,3.71,3.99,3.66,3.81,153446,3.71,3.99,3.66,3.81,153446,0.0,1.0
2020-05-05,3.9,3.95,3.72,3.78,210694,3.9,3.95,3.72,3.78,210694,0.0,1.0
2020-05-06,3.92,4.0,3.87,3.9,95254,3.92,4.0,3.87,3.9,95254,0.0,1.0
2020-05-07,4.0,4.0,3.93,3.98,95793,4.0,4.0,3.93,3.98,95793,0.0,1.0
2020-05-08,4.05,4.1,3.97,4.0,207112,4.05,4.1,3.97,4.0,207112,0.0,1.0
2020-05-11,3.84,4.1,3.83,4.03,258837,3.84,4.1,3.83,4.03,258837,0.0,1.0
2020-05-12,4.18,4.25,3.65,3.82,490293,4.18,4.25,3.65,3.82,490293,0.0,1.0
2020-05-13,4.68,4.72,4.31,4.35,672665,4.68,4.72,4.31,4.35,672665,0.0,1.0
2020-05-14,4.19,4.57,3.9,4.46,414593,4.19,4.57,3.9,4.46,414593,0.0,1.0
2020-05-15,4.21,4.3,4.11,4.15,137863,4.21,4.3,4.11,4.15,137863,0.0,1.0
2020-05-18,4.27,4.52,4.24,4.24,179311,4.27,4.52,4.24,4.24,179311,0.0,1.0
2020-05-19,4.61,4.7,4.28,4.32,212158,4.61,4.7,4.28,4.32,212158,0.0,1.0
2020-05-20,4.51,4.87,4.41,4.58,257448,4.51,4.87,4.41,4.58,257448,0.0,1.0
2020-05-21,4.79,4.92,4.48,4.48,219967,4.79,4.92,4.48,4.48,219967,0.0,1.0
2020-05-22,5.05,5.2,4.76,4.76,548150,5.05,5.2,4.76,4.76,548150,0.0,1.0
2020-05-26,4.69,5.1,4.67,5.1,251698,4.69,5.1,4.67,5.1,251698,0.0,1.0
2020-05-27,4.54,4.69,4.33,4.66,177810,4.54,4.69,4.33,4.66,177810,0.0,1.0
2020-05-28,4.53,4.66,4.53,4.54,147417,4.53,4.66,4.53,4.54,147417,0.0,1.0
2020-05-29,4.58,4.66,4.46,4.57,59336,4.58,4.66,4.46,4.57,59336,0.0,1.0
2020-06-01,4.8,5.73,4.65,4.65,1369087,4.8,5.73,4.65,4.65,1369087,0.0,1.0
2020-06-02,4.82,5.15,4.7,4.9,230134,4.82,5.15,4.7,4.9,230134,0.0,1.0
2020-06-03,5.42,5.46,4.89,5.01,392650,5.42,5.46,4.89,5.01,392650,0.0,1.0
2020-06-04,5.43,5.95,5.25,5.5,424728,5.43,5.95,5.25,5.5,424728,0.0,1.0
2020-06-05,5.32,5.78,5.25,5.63,226024,5.32,5.78,5.25,5.63,226024,0.0,1.0
2020-06-08,5.45,5.6,5.27,5.32,184554,5.45,5.6,5.27,5.32,184554,0.0,1.0
2020-06-09,5.68,5.85,5.55,5.85,197969,5.68,5.85,5.55,5.85,197969,0.0,1.0
2020-06-10,5.99,6.1,5.72,5.78,382445,5.99,6.1,5.72,5.78,382445,0.0,1.0
2020-06-11,5.34,5.98,5.25,5.93,809772,5.34,5.98,5.25,5.93,809772,0.0,1.0
2020-06-12,5.44,5.81,5.41,5.47,194607,5.44,5.81,5.41,5.47,194607,0.0,1.0
2020-06-15,5.89,6.0,5.1,5.49,312489,5.89,6.0,5.1,5.49,312489,0.0,1.0
2020-06-16,5.66,6.06,5.6,6.01,166593,5.66,6.06,5.6,6.01,166593,0.0,1.0
2020-06-17,5.55,5.9,5.55,5.69,172137,5.55,5.9,5.55,5.69,172137,0.0,1.0
2020-06-18,5.45,5.87,5.43,5.52,206832,5.45,5.87,5.43,5.52,206832,0.0,1.0
2020-06-19,5.18,5.76,5.12,5.48,402404,5.18,5.76,5.12,5.48,402404,0.0,1.0
2020-06-22,5.19,5.32,5.16,5.18,259964,5.19,5.32,5.16,5.18,259964,0.0,1.0
2020-06-23,5.45,5.46,5.2,5.27,304764,5.45,5.46,5.2,5.27,304764,0.0,1.0
2020-06-24,5.16,5.52,5.01,5.39,222770,5.16,5.52,5.01,5.39,222770,0.0,1.0
2020-06-25,5.49,5.75,5.09,5.09,344713,5.49,5.75,5.09,5.09,344713,0.0,1.0
2020-06-26,5.2,5.56,5.08,5.48,4122027,5.2,5.56,5.08,5.48,4122027,0.0,1.0
2020-06-29,4.98,5.2999,4.74,5.28,258826,4.98,5.2999,4.74,5.28,258826,0.0,1.0
2020-06-30,4.86,5.02,4.75,4.95,152419,4.86,5.02,4.75,4.95,152419,0.0,1.0
2020-07-01,4.77,4.95,4.55,4.87,812738,4.77,4.95,4.55,4.87,812738,0.0,1.0
2020-07-02,4.77,4.9,4.72,4.81,180061,4.77,4.9,4.72,4.81,180061,0.0,1.0
2020-07-06,5.04,5.09,4.8,4.85,159185,5.04,5.09,4.8,4.85,159185,0.0,1.0
2020-07-07,4.7,5.06,4.68,4.97,193561,4.7,5.06,4.68,4.97,193561,0.0,1.0
2020-07-08,4.59,4.8,4.48,4.71,194039,4.59,4.8,4.48,4.71,194039,0.0,1.0
2020-07-09,4.38,4.59,4.3,4.57,207465,4.38,4.59,4.3,4.57,207465,0.0,1.0
2020-07-10,4.39,4.57,4.28,4.36,240867,4.39,4.57,4.28,4.36,240867,0.0,1.0
2020-07-13,4.37,4.58,4.33,4.58,189686,4.37,4.58,4.33,4.58,189686,0.0,1.0
2020-07-14,4.5,4.56,4.21,4.33,93701,4.5,4.56,4.21,4.33,93701,0.0,1.0
2020-07-15,4.75,4.77,4.5,4.5,362128,4.75,4.77,4.5,4.5,362128,0.0,1.0
2020-07-16,4.76,4.84,4.63,4.73,120625,4.76,4.84,4.63,4.73,120625,0.0,1.0
2020-07-17,4.78,4.89,4.72,4.89,93309,4.78,4.89,4.72,4.89,93309,0.0,1.0
2020-07-20,4.86,4.96,4.73,4.88,132907,4.86,4.96,4.73,4.88,132907,0.0,1.0
2020-07-21,4.71,4.95,4.63,4.93,112804,4.71,4.95,4.63,4.93,112804,0.0,1.0
2020-07-22,4.5,4.72,4.45,4.71,104290,4.5,4.72,4.45,4.71,104290,0.0,1.0
2020-07-23,4.41,4.62,4.32,4.48,137766,4.41,4.62,4.32,4.48,137766,0.0,1.0
2020-07-24,4.28,4.41,4.26,4.4,47502,4.28,4.41,4.26,4.4,47502,0.0,1.0
2020-07-27,4.41,4.46,4.3,4.3,45430,4.41,4.46,4.3,4.3,45430,0.0,1.0
2020-07-28,4.34,4.49,4.25,4.38,114600,4.34,4.49,4.25,4.38,114600,0.0,1.0
2020-07-29,4.35,4.49,4.29,4.38,55535,4.35,4.49,4.29,4.38,55535,0.0,1.0
2020-07-30,4.3,4.367,4.1,4.36,93466,4.3,4.367,4.1,4.36,93466,0.0,1.0
2020-07-31,4.2,4.39,4.12,4.3,127165,4.2,4.39,4.12,4.3,127165,0.0,1.0
2020-08-03,4.21,4.29,4.0101,4.16,141145,4.21,4.29,4.0101,4.16,141145,0.0,1.0
2020-08-04,4.12,4.24,4.08,4.22,85857,4.12,4.24,4.08,4.22,85857,0.0,1.0
2020-08-05,4.17,4.21,4.094,4.16,90347,4.17,4.21,4.094,4.16,90347,0.0,1.0
2020-08-06,4.05,4.21,4.0,4.18,75850,4.05,4.21,4.0,4.18,75850,0.0,1.0
2020-08-07,4.14,4.16,3.9001,4.08,138594,4.14,4.16,3.9001,4.08,138594,0.0,1.0
2020-08-10,4.19,4.33,3.99,4.12,151389,4.19,4.33,3.99,4.12,151389,0.0,1.0
2020-08-11,4.46,4.68,4.2,4.2,157488,4.46,4.68,4.2,4.2,157488,0.0,1.0
2020-08-12,4.58,4.71,4.42,4.64,177997,4.58,4.71,4.42,4.64,177997,0.0,1.0
2020-08-13,4.45,4.555,4.42,4.55,54320,4.45,4.555,4.42,4.55,54320,0.0,1.0
2020-08-14,4.415,4.42,4.3,4.42,63709,4.415,4.42,4.3,4.42,63709,0.0,1.0
2020-08-17,4.48,4.5099,4.38,4.44,45096,4.48,4.5099,4.38,4.44,45096,0.0,1.0
2020-08-18,4.54,4.81,4.49,4.5,82229,4.54,4.81,4.49,4.5,82229,0.0,1.0
2020-08-19,4.58,4.68,4.41,4.55,121737,4.58,4.68,4.41,4.55,121737,0.0,1.0
2020-08-20,4.66,4.715,4.55,4.55,51949,4.66,4.715,4.55,4.55,51949,0.0,1.0
2020-08-21,4.68,4.74,4.56,4.71,106442,4.68,4.74,4.56,4.71,106442,0.0,1.0
2020-08-24,4.7,4.75,4.57,4.75,96312,4.7,4.75,4.57,4.75,96312,0.0,1.0
2020-08-25,4.97,5.01,4.76,4.76,113081,4.97,5.01,4.76,4.76,113081,0.0,1.0
2020-08-26,5.18,5.3299,5.0,5.01,179760,5.18,5.3299,5.0,5.01,179760,0.0,1.0
2020-08-27,5.17,5.39,5.06,5.19,213767,5.17,5.39,5.06,5.19,213767,0.0,1.0
2020-08-28,5.15,5.2,4.9503,5.02,144688,5.15,5.2,4.9503,5.02,144688,0.0,1.0
2020-08-31,5.0,5.2266,5.0,5.15,116819,5.0,5.2266,5.0,5.15,116819,0.0,1.0
2020-09-01,4.83,5.01,4.72,5.01,128507,4.83,5.01,4.72,5.01,128507,0.0,1.0
2020-09-02,4.59,4.77,4.54,4.77,133051,4.59,4.77,4.54,4.77,133051,0.0,1.0
2020-09-03,4.46,4.6,4.42,4.54,170809,4.46,4.6,4.42,4.54,170809,0.0,1.0
2020-09-04,4.46,4.7,4.32,4.46,124666,4.46,4.7,4.32,4.46,124666,0.0,1.0
2020-09-08,4.46,4.5588,4.27,4.39,102274,4.46,4.5588,4.27,4.39,102274,0.0,1.0
2020-09-09,4.65,4.83,4.29,4.47,145608,4.65,4.83,4.29,4.47,145608,0.0,1.0
2020-09-10,4.76,5.03,4.6213,4.7,193964,4.76,5.03,4.6213,4.7,193964,0.0,1.0
2020-09-11,4.82,4.85,4.71,4.77,92808,4.82,4.85,4.71,4.77,92808,0.0,1.0
2020-09-14,5.27,5.4,4.83,4.83,144542,5.27,5.4,4.83,4.83,144542,0.0,1.0
2020-09-15,5.09,5.4,5.06,5.29,106768,5.09,5.4,5.06,5.29,106768,0.0,1.0
2020-09-16,5.11,5.17,4.97,5.1,80616,5.11,5.17,4.97,5.1,80616,0.0,1.0
2020-09-17,5.23,5.25,5.05,5.09,81162,5.23,5.25,5.05,5.09,81162,0.0,1.0
2020-09-18,5.6,5.72,5.275,5.31,296618,5.6,5.72,5.275,5.31,296618,0.0,1.0
2020-09-21,5.16,5.556,5.03,5.51,149461,5.16,5.556,5.03,5.51,149461,0.0,1.0
2020-09-22,5.63,5.68,5.35,5.45,402037,5.63,5.68,5.35,5.45,402037,0.0,1.0
2020-09-23,5.32,5.75,5.28,5.65,163971,5.32,5.75,5.28,5.65,163971,0.0,1.0
2020-09-24,5.39,5.52,5.25,5.39,150001,5.39,5.52,5.25,5.39,150001,0.0,1.0
2020-09-25,5.69,5.795,5.34,5.38,150756,5.69,5.795,5.34,5.38,150756,0.0,1.0
2020-09-28,6.07,6.31,5.75,5.78,325856,6.07,6.31,5.75,5.78,325856,0.0,1.0
2020-09-29,6.1,6.2078,5.93,6.1,194437,6.1,6.2078,5.93,6.1,194437,0.0,1.0
2020-09-30,6.15,6.2,5.96,6.14,159622,6.15,6.2,5.96,6.14,159622,0.0,1.0
2020-10-01,6.17,6.25,6.0397,6.16,376643,6.17,6.25,6.0397,6.16,376643,0.0,1.0
2020-10-02,5.98,6.1,5.84,6.03,101806,5.98,6.1,5.84,6.03,101806,0.0,1.0
2020-10-05,6.31,6.425,5.97,6.01,212650,6.31,6.425,5.97,6.01,212650,0.0,1.0
2020-10-06,6.31,6.3973,6.11,6.36,134722,6.31,6.3973,6.11,6.36,134722,0.0,1.0
2020-10-07,6.35,6.42,6.175,6.33,138035,6.35,6.42,6.175,6.33,138035,0.0,1.0
2020-10-08,6.2,6.4,6.12,6.4,90737,6.2,6.4,6.12,6.4,90737,0.0,1.0
2020-10-09,6.48,6.49,6.195,6.26,87209,6.48,6.49,6.195,6.26,87209,0.0,1.0
2020-10-12,6.46,6.58,6.43,6.5,75241,6.46,6.58,6.43,6.5,75241,0.0,1.0
2020-10-13,6.54,6.695,6.5,6.54,190198,6.54,6.695,6.5,6.54,190198,0.0,1.0
2020-10-14,6.4,6.6,6.24,6.6,134945,6.4,6.6,6.24,6.6,134945,0.0,1.0
2020-10-15,6.43,6.51,6.17,6.27,73783,6.43,6.51,6.17,6.27,73783,0.0,1.0
2020-10-16,6.3,6.49,6.2401,6.4,143754,6.3,6.49,6.2401,6.4,143754,0.0,1.0
2020-10-19,5.99,6.44,5.95,6.29,190493,5.99,6.44,5.95,6.29,190493,0.0,1.0
2020-10-20,6.12,6.22,6.01,6.06,132015,6.12,6.22,6.01,6.06,132015,0.0,1.0
2020-10-21,6.42,6.49,6.08,6.08,232061,6.42,6.49,6.08,6.08,232061,0.0,1.0
2020-10-22,6.6,6.671,6.39,6.41,150149,6.6,6.671,6.39,6.41,150149,0.0,1.0
2020-10-23,6.82,6.84,6.575,6.66,200250,6.82,6.84,6.575,6.66,200250,0.0,1.0
2020-10-26,6.58,6.85,6.4,6.79,144313,6.58,6.85,6.4,6.79,144313,0.0,1.0
2020-10-27,6.52,6.73,6.32,6.57,97277,6.52,6.73,6.32,6.57,97277,0.0,1.0
2020-10-28,6.21,6.5456,5.91,6.5456,300077,6.21,6.5456,5.91,6.5456,300077,0.0,1.0
2020-10-29,6.3,6.35,5.99,6.14,113671,6.3,6.35,5.99,6.14,113671,0.0,1.0
2020-10-30,6.02,6.485,6.01,6.24,152492,6.02,6.485,6.01,6.24,152492,0.0,1.0
2020-11-02,5.92,6.23,5.86,6.09,103821,5.92,6.23,5.86,6.09,103821,0.0,1.0
2020-11-03,6.14,6.2,5.91,6.06,126286,6.14,6.2,5.91,6.06,126286,0.0,1.0
2020-11-04,5.89,6.21,5.79,6.1,79582,5.89,6.21,5.79,6.1,79582,0.0,1.0
2020-11-05,6.19,6.33,5.92,5.92,77046,6.19,6.33,5.92,5.92,77046,0.0,1.0
2020-11-06,6.2,6.38,6.1,6.28,71801,6.2,6.38,6.1,6.28,71801,0.0,1.0
2020-11-09,6.23,6.57,6.11,6.45,154091,6.23,6.57,6.11,6.45,154091,0.0,1.0
2020-11-10,6.42,6.57,6.23,6.36,130994,6.42,6.57,6.23,6.36,130994,0.0,1.0
2020-11-11,6.54,6.54,6.3,6.53,64025,6.54,6.54,6.3,6.53,64025,0.0,1.0
2020-11-12,6.39,6.75,6.225,6.59,114525,6.39,6.75,6.225,6.59,114525,0.0,1.0
2020-11-13,6.45,6.49,6.27,6.46,89938,6.45,6.49,6.27,6.46,89938,0.0,1.0
2020-11-16,6.53,6.6599,6.415,6.5,71928,6.53,6.6599,6.415,6.5,71928,0.0,1.0
2020-11-17,6.31,6.51,6.26,6.51,61489,6.31,6.51,6.26,6.51,61489,0.0,1.0
2020-11-18,6.23,6.4,6.2,6.34,84839,6.23,6.4,6.2,6.34,84839,0.0,1.0
2020-11-19,6.41,6.44,6.18,6.27,85736,6.41,6.44,6.18,6.27,85736,0.0,1.0
2020-11-20,6.55,6.58,6.16,6.34,114741,6.55,6.58,6.16,6.34,114741,0.0,1.0
2020-11-23,6.49,6.78,6.4,6.6,112645,6.49,6.78,6.4,6.6,112645,0.0,1.0
2020-11-24,6.58,6.75,6.46,6.55,124612,6.58,6.75,6.46,6.55,124612,0.0,1.0
2020-11-25,6.55,6.608,6.4,6.58,57932,6.55,6.608,6.4,6.58,57932,0.0,1.0
2020-11-27,6.56,6.62,6.4,6.51,44760,6.56,6.62,6.4,6.51,44760,0.0,1.0
2020-11-30,7.08,7.3189,6.635,6.64,554770,7.08,7.3189,6.635,6.64,554770,0.0,1.0
2020-12-01,6.8,7.2652,6.74,7.2,298488,6.8,7.2652,6.74,7.2,298488,0.0,1.0
2020-12-02,6.69,6.805,6.15,6.75,182004,6.69,6.805,6.15,6.75,182004,0.0,1.0
2020-12-03,6.71,6.82,6.55,6.67,94393,6.71,6.82,6.55,6.67,94393,0.0,1.0
2020-12-04,6.78,6.89,6.61,6.72,88111,6.78,6.89,6.61,6.72,88111,0.0,1.0
2020-12-07,6.75,6.85,6.68,6.8,60861,6.75,6.85,6.68,6.8,60861,0.0,1.0
2020-12-08,6.87,6.9,6.5101,6.75,114993,6.87,6.9,6.5101,6.75,114993,0.0,1.0
2020-12-09,6.78,7.0,6.7388,6.9,394559,6.78,7.0,6.7388,6.9,394559,0.0,1.0
2020-12-10,6.28,6.8229,5.93,6.69,487642,6.28,6.8229,5.93,6.69,487642,0.0,1.0
2020-12-11,6.51,6.58,6.32,6.4,147661,6.51,6.58,6.32,6.4,147661,0.0,1.0
2020-12-14,6.53,6.652,6.39,6.55,111347,6.53,6.652,6.39,6.55,111347,0.0,1.0
2020-12-15,6.65,6.91,6.44,6.57,180750,6.65,6.91,6.44,6.57,180750,0.0,1.0
2020-12-16,6.45,6.79,6.42,6.67,186552,6.45,6.79,6.42,6.67,186552,0.0,1.0
2020-12-17,6.56,6.64,6.4169,6.5,115187,6.56,6.64,6.4169,6.5,115187,0.0,1.0
2020-12-18,6.77,6.87,6.4718,6.63,393516,6.77,6.87,6.4718,6.63,393516,0.0,1.0
2020-12-21,6.37,6.65,6.36,6.61,102007,6.37,6.65,6.36,6.61,102007,0.0,1.0
2020-12-22,6.39,6.56,6.33,6.4,168942,6.39,6.56,6.33,6.4,168942,0.0,1.0
2020-12-23,6.85,6.86,6.46,6.46,146844,6.85,6.86,6.46,6.46,146844,0.0,1.0
2020-12-24,7.07,7.1,6.85,6.89,101075,7.07,7.1,6.85,6.89,101075,0.0,1.0
2020-12-28,6.76,7.15,6.75,7.11,108249,6.76,7.15,6.75,7.11,108249,0.0,1.0
2020-12-29,6.41,6.8496,6.39,6.82,94848,6.41,6.8496,6.39,6.82,94848,0.0,1.0
2020-12-30,6.41,6.57,6.41,6.42,68860,6.41,6.57,6.41,6.42,68860,0.0,1.0
2020-12-31,6.52,6.57,6.3887,6.42,84474,6.52,6.57,6.3887,6.42,84474,0.0,1.0
2021-01-04,6.36,6.78,6.25,6.59,111584,6.36,6.78,6.25,6.59,111584,0.0,1.0
2021-01-05,6.49,6.63,6.3518,6.36,107933,6.49,6.63,6.3518,6.36,107933,0.0,1.0
2021-01-06,6.44,7.12,6.16,6.41,1040833,6.44,7.12,6.16,6.41,1040833,0.0,1.0
2021-01-07,6.52,6.55,6.23,6.43,137829,6.52,6.55,6.23,6.43,137829,0.0,1.0
2021-01-08,6.53,6.58,6.29,6.53,99387,6.53,6.58,6.29,6.53,99387,0.0,1.0
2021-01-11,6.47,6.85,6.43,6.53,137173,6.47,6.85,6.43,6.53,137173,0.0,1.0
2021-01-12,6.65,6.69,6.44,6.46,79823,6.65,6.69,6.44,6.46,79823,0.0,1.0
2021-01-13,6.72,6.89,6.6,6.65,91861,6.72,6.89,6.6,6.65,91861,0.0,1.0
2021-01-14,7.2,7.42,6.75,6.75,413866,7.2,7.42,6.75,6.75,413866,0.0,1.0
2021-01-15,7.13,7.29,6.89,7.13,153283,7.13,7.29,6.89,7.13,153283,0.0,1.0
2021-01-19,7.38,7.67,7.21,7.4,234032,7.38,7.67,7.21,7.4,234032,0.0,1.0
2021-01-20,7.84,7.96,7.365,7.42,228017,7.84,7.96,7.365,7.42,228017,0.0,1.0
2021-01-21,7.89,7.95,7.63,7.9,126703,7.89,7.95,7.63,7.9,126703,0.0,1.0
2021-01-22,7.95,8.1,7.79,7.91,181992,7.95,8.1,7.79,7.91,181992,0.0,1.0
2021-01-25,7.77,8.0,7.57,7.97,167131,7.77,8.0,7.57,7.97,167131,0.0,1.0
2021-01-26,8.01,8.11,7.653,7.77,269264,8.01,8.11,7.653,7.77,269264,0.0,1.0
2021-01-27,7.89,8.03,7.73,7.9,231598,7.89,8.03,7.73,7.9,231598,0.0,1.0
2021-01-28,7.73,7.8791,7.315,7.87,133842,7.73,7.8791,7.315,7.87,133842,0.0,1.0
2021-01-29,7.44,7.81,7.34,7.81,128979,7.44,7.81,7.34,7.81,128979,0.0,1.0
2021-02-01,7.72,7.8,7.32,7.52,167996,7.72,7.8,7.32,7.52,167996,0.0,1.0
2021-02-02,8.15,8.165,7.5801,7.73,189495,8.15,8.165,7.5801,7.73,189495,0.0,1.0
2021-02-03,8.03,8.325,7.8922,8.1,136101,8.03,8.325,7.8922,8.1,136101,0.0,1.0
2021-02-04,8.03,8.0956,7.89,8.09,56102,8.03,8.0956,7.89,8.09,56102,0.0,1.0
2021-02-05,7.87,8.0289,7.81,8.0,118445,7.87,8.0289,7.81,8.0,118445,0.0,1.0
2021-02-08,8.12,8.13,7.6975,7.9,189964,8.12,8.13,7.6975,7.9,189964,0.0,1.0
2021-02-09,8.14,8.3,7.9025,8.15,233239,8.14,8.3,7.9025,8.15,233239,0.0,1.0
2021-02-10,7.51,8.03,7.5,7.85,360935,7.51,8.03,7.5,7.85,360935,0.0,1.0
2021-02-11,7.52,7.83,7.4643,7.4643,112653,7.52,7.83,7.4643,7.4643,112653,0.0,1.0
2021-02-12,7.4,7.75,7.34,7.54,150011,7.4,7.75,7.34,7.54,150011,0.0,1.0
2021-02-16,7.01,7.5,7.0,7.45,370507,7.01,7.5,7.0,7.45,370507,0.0,1.0
2021-02-17,7.27,7.59,6.3,7.05,440063,7.27,7.59,6.3,7.05,440063,0.0,1.0
2021-02-18,7.13,7.3471,7.03,7.3,90818,7.13,7.3471,7.03,7.3,90818,0.0,1.0
2021-02-19,7.33,7.56,7.18,7.18,167185,7.33,7.56,7.18,7.18,167185,0.0,1.0
2021-02-22,7.2,7.4677,7.12,7.41,116076,7.2,7.4677,7.12,7.41,116076,0.0,1.0
2021-02-23,7.08,7.27,6.744,7.1,194833,7.08,7.27,6.744,7.1,194833,0.0,1.0
2021-02-24,6.97,7.26,6.93,7.13,130550,6.97,7.26,6.93,7.13,130550,0.0,1.0
2021-02-25,6.95,7.07,6.8,6.98,107358,6.95,7.07,6.8,6.98,107358,0.0,1.0
2021-02-26,6.87,7.1,6.805,6.97,92663,6.87,7.1,6.805,6.97,92663,0.0,1.0
2021-03-01,7.17,7.25,6.98,6.98,77852,7.17,7.25,6.98,6.98,77852,0.0,1.0
2021-03-02,6.85,7.19,6.8,7.17,102198,6.85,7.19,6.8,7.17,102198,0.0,1.0
2021-03-03,6.78,6.96,6.7,6.8,84743,6.78,6.96,6.7,6.8,84743,0.0,1.0
2021-03-04,6.54,6.8,6.49,6.65,211446,6.54,6.8,6.49,6.65,211446,0.0,1.0
2021-03-05,6.72,6.75,6.22,6.62,132892,6.72,6.75,6.22,6.62,132892,0.0,1.0
2021-03-08,6.65,6.87,6.57,6.71,82541,6.65,6.87,6.57,6.71,82541,0.0,1.0
2021-03-09,6.93,7.05,6.61,6.71,119470,6.93,7.05,6.61,6.71,119470,0.0,1.0
2021-03-10,7.36,7.5099,6.96,7.0,202210,7.36,7.5099,6.96,7.0,202210,0.0,1.0
2021-03-11,7.79,7.79,7.5,7.69,119471,7.79,7.79,7.5,7.69,119471,0.0,1.0
2021-03-12,7.96,8.15,7.7,7.85,165745,7.96,8.15,7.7,7.85,165745,0.0,1.0
2021-03-15,8.06,8.1,7.68,8.0,203207,8.06,8.1,7.68,8.0,203207,0.0,1.0
2021-03-16,7.89,8.1,7.88,8.1,118900,7.89,8.1,7.88,8.1,118900,0.0,1.0
2021-03-17,7.79,7.89,7.535,7.87,71965,7.79,7.89,7.535,7.87,71965,0.0,1.0
2021-03-18,7.3,7.67,7.27,7.58,123474,7.3,7.67,7.27,7.58,123474,0.0,1.0
2021-03-19,7.17,7.54,7.16,7.23,285159,7.17,7.54,7.16,7.23,285159,0.0,1.0
2021-03-22,7.15,7.4443,7.09,7.23,81520,7.15,7.4443,7.09,7.23,81520,0.0,1.0
2021-03-23,7.54,7.74,7.2,7.21,218976,7.54,7.74,7.2,7.21,218976,0.0,1.0
2021-03-24,7.26,7.915,7.24,7.57,231621,7.26,7.915,7.24,7.57,231621,0.0,1.0
2021-03-25,7.27,7.31,7.035,7.2,90746,7.27,7.31,7.035,7.2,90746,0.0,1.0
2021-03-26,7.27,7.37,7.09,7.29,114747,7.27,7.37,7.09,7.29,114747,0.0,1.0
2021-03-29,6.7,7.25,6.7,7.25,111857,6.7,7.25,6.7,7.25,111857,0.0,1.0
2021-03-30,6.78,6.92,6.54,6.71,114561,6.78,6.92,6.54,6.71,114561,0.0,1.0
2021-03-31,6.69,6.96,6.64,6.85,149521,6.69,6.96,6.64,6.85,149521,0.0,1.0
2021-04-01,6.95,7.02,6.67,6.77,92032,6.95,7.02,6.67,6.77,92032,0.0,1.0
2021-04-05,6.96,7.15,6.9,6.99,45026,6.96,7.15,6.9,6.99,45026,0.0,1.0
2021-04-06,7.16,7.23,6.8,6.96,91926,7.16,7.23,6.8,6.96,91926,0.0,1.0
2021-04-07,7.08,7.25,6.87,7.2,173554,7.08,7.25,6.87,7.2,173554,0.0,1.0
2021-04-08,7.06,7.18,6.92,7.16,236041,7.06,7.18,6.92,7.16,236041,0.0,1.0
2021-04-09,7.25,7.34,6.96,7.01,124518,7.25,7.34,6.96,7.01,124518,0.0,1.0
2021-04-12,7.31,7.45,7.01,7.23,91824,7.31,7.45,7.01,7.23,91824,0.0,1.0
2021-04-13,7.43,7.5,7.24,7.36,80021,7.43,7.5,7.24,7.36,80021,0.0,1.0
2021-04-14,7.2,7.41,7.175,7.39,119902,7.2,7.41,7.175,7.39,119902,0.0,1.0
2021-04-15,7.16,7.3,6.98,7.3,95596,7.16,7.3,6.98,7.3,95596,0.0,1.0
2021-04-16,7.21,7.26,7.1,7.24,76128,7.21,7.26,7.1,7.24,76128,0.0,1.0
2021-04-19,7.11,7.18,6.91,7.18,115059,7.11,7.18,6.91,7.18,115059,0.0,1.0
2021-04-20,6.93,7.055,6.81,7.05,97699,6.93,7.055,6.81,7.05,97699,0.0,1.0
2021-04-21,7.07,7.13,6.86,6.91,74461,7.07,7.13,6.86,6.91,74461,0.0,1.0
2021-04-22,6.94,7.2,6.86,7.12,46325,6.94,7.2,6.86,7.12,46325,0.0,1.0
2021-04-23,7.1,7.18,6.945,6.98,58366,7.1,7.18,6.945,6.98,58366,0.0,1.0
2021-04-26,7.03,7.3,6.96,7.15,85718,7.03,7.3,6.96,7.15,85718,0.0,1.0
2021-04-27,6.85,7.04,6.82,7.01,67418,6.85,7.04,6.82,7.01,67418,0.0,1.0
2021-04-28,6.59,6.84,6.58,6.84,105181,6.59,6.84,6.58,6.84,105181,0.0,1.0
2021-04-29,6.47,6.665,6.32,6.63,178769,6.47,6.665,6.32,6.63,178769,0.0,1.0
2021-04-30,6.25,6.44,6.22,6.39,201689,6.25,6.44,6.22,6.39,201689,0.0,1.0
2021-05-03,6.13,6.44,6.05,6.33,137494,6.13,6.44,6.05,6.33,137494,0.0,1.0
2021-05-04,5.89,6.19,5.8,6.1,130074,5.89,6.19,5.8,6.1,130074,0.0,1.0
2021-05-05,5.96,6.2199,5.87,6.06,313412,5.96,6.2199,5.87,6.06,313412,0.0,1.0
2021-05-06,5.95,6.13,5.75,6.0,239518,5.95,6.13,5.75,6.0,239518,0.0,1.0
2021-05-07,6.01,6.06,5.8,5.96,161146,6.01,6.06,5.8,5.96,161146,0.0,1.0
2021-05-10,5.61,6.0363,5.57,5.97,161518,5.61,6.0363,5.57,5.97,161518,0.0,1.0
2021-05-11,5.57,5.65,5.45,5.45,186074,5.57,5.65,5.45,5.45,186074,0.0,1.0
2021-05-12,5.42,5.74,5.38,5.56,198226,5.42,5.74,5.38,5.56,198226,0.0,1.0
2021-05-13,5.49,5.57,5.28,5.44,213010,5.49,5.57,5.28,5.44,213010,0.0,1.0
2021-05-14,5.99,6.05,5.49,5.5,367229,5.99,6.05,5.49,5.5,367229,0.0,1.0
2021-05-17,5.78,6.0,5.7,5.99,108346,5.78,6.0,5.7,5.99,108346,0.0,1.0
2021-05-18,5.82,5.92,5.7,5.74,93875,5.82,5.92,5.7,5.74,93875,0.0,1.0
2021-05-19,6.09,6.14,5.7,5.73,86831,6.09,6.14,5.7,5.73,86831,0.0,1.0
2021-05-20,5.98,6.13,5.82,6.13,111620,5.98,6.13,5.82,6.13,111620,0.0,1.0
2021-05-21,6.17,6.25,5.93,6.06,122603,6.17,6.25,5.93,6.06,122603,0.0,1.0
2021-05-24,6.04,6.213,5.995,6.2,102068,6.04,6.213,5.995,6.2,102068,0.0,1.0
2021-05-25,5.61,6.03,5.59,6.03,169277,5.61,6.03,5.59,6.03,169277,0.0,1.0
2021-05-26,5.57,5.7,5.46,5.67,170105,5.57,5.7,5.46,5.67,170105,0.0,1.0
2021-05-27,5.51,5.73,5.47,5.63,125144,5.51,5.73,5.47,5.63,125144,0.0,1.0
2021-05-28,5.45,5.6,5.37,5.57,151390,5.45,5.6,5.37,5.57,151390,0.0,1.0
2021-06-01,5.55,5.5702,5.42,5.46,123058,5.55,5.5702,5.42,5.46,123058,0.0,1.0
2021-06-02,5.63,5.65,5.47,5.58,112608,5.63,5.65,5.47,5.58,112608,0.0,1.0
2021-06-03,5.45,5.675,5.4,5.56,95128,5.45,5.675,5.4,5.56,95128,0.0,1.0
2021-06-04,5.32,5.63,5.28,5.44,332575,5.32,5.63,5.28,5.44,332575,0.0,1.0
2021-06-07,5.05,5.33,5.01,5.31,410031,5.05,5.33,5.01,5.31,410031,0.0,1.0
2021-06-08,5.31,5.37,5.13,5.21,305261,5.31,5.37,5.13,5.21,305261,0.0,1.0
2021-06-09,5.31,5.36,5.23,5.33,144602,5.31,5.36,5.23,5.33,144602,0.0,1.0
2021-06-10,5.27,5.36,5.2,5.3,127194,5.27,5.36,5.2,5.3,127194,0.0,1.0
2021-06-11,5.35,5.37,5.23,5.3,162666,5.35,5.37,5.23,5.3,162666,0.0,1.0
2021-06-14,5.89,5.94,5.4,5.4,306606,5.89,5.94,5.4,5.4,306606,0.0,1.0
2021-06-15,5.46,6.0,5.43,6.0,277747,5.46,6.0,5.43,6.0,277747,0.0,1.0
2021-06-16,5.8,6.09,5.6,5.96,770390,5.8,6.09,5.6,5.96,770390,0.0,1.0
2021-06-17,5.48,5.86,5.47,5.69,405078,5.48,5.86,5.47,5.69,405078,0.0,1.0
2021-06-18,5.44,5.55,5.36,5.44,615685,5.44,5.55,5.36,5.44,615685,0.0,1.0
2021-06-21,5.5,5.59,5.32,5.48,302219,5.5,5.59,5.32,5.48,302219,0.0,1.0
2021-06-22,5.51,5.59,5.36,5.46,263224,5.51,5.59,5.36,5.46,263224,0.0,1.0
2021-06-23,5.84,5.89,5.43,5.51,478171,5.84,5.89,5.43,5.51,478171,0.0,1.0
2021-06-24,5.64,5.89,5.46,5.81,328553,5.64,5.89,5.46,5.81,328553,0.0,1.0
2021-06-25,5.79,5.88,5.5,5.71,4335482,5.79,5.88,5.5,5.71,4335482,0.0,1.0
2021-06-28,5.73,5.88,5.67,5.79,181793,5.73,5.88,5.67,5.79,181793,0.0,1.0
2021-06-29,5.49,5.75,5.48,5.75,199486,5.49,5.75,5.48,5.75,199486,0.0,1.0
2021-06-30,5.48,5.59,5.33,5.48,179681,5.48,5.59,5.33,5.48,179681,0.0,1.0
2021-07-01,5.72,5.78,5.44,5.51,226698,5.72,5.78,5.44,5.51,226698,0.0,1.0
2021-07-02,5.65,5.67,5.438,5.67,142390,5.65,5.67,5.438,5.67,142390,0.0,1.0
2021-07-06,5.52,5.69,5.49,5.6,217731,5.52,5.69,5.49,5.6,217731,0.0,1.0
2021-07-07,5.43,5.58,5.4,5.52,468341,5.43,5.58,5.4,5.52,468341,0.0,1.0
2021-07-08,5.31,5.3894,5.17,5.31,165943,5.31,5.3894,5.17,5.31,165943,0.0,1.0
2021-07-09,5.35,5.4,5.3,5.38,49433,5.35,5.4,5.3,5.38,49433,0.0,1.0
2021-07-12,5.45,5.5,5.33,5.39,61455,5.45,5.5,5.33,5.39,61455,0.0,1.0
2021-07-13,5.46,5.5,5.33,5.39,196400,5.46,5.5,5.33,5.39,196400,0.0,1.0
2021-07-14,5.45,5.49,5.39,5.47,139503,5.45,5.49,5.39,5.47,139503,0.0,1.0
2021-07-15,5.49,5.5,5.36,5.41,102872,5.49,5.5,5.36,5.41,102872,0.0,1.0
2021-07-16,5.5,5.56,5.42,5.5,128010,5.5,5.56,5.42,5.5,128010,0.0,1.0
2021-07-19,5.33,5.47,5.29,5.43,103128,5.33,5.47,5.29,5.43,103128,0.0,1.0
2021-07-20,5.49,5.62,5.34,5.35,114059,5.49,5.62,5.34,5.35,114059,0.0,1.0
2021-07-21,5.65,5.75,5.49,5.51,67049,5.65,5.75,5.49,5.51,67049,0.0,1.0
2021-07-22,5.68,5.69,5.56,5.68,30918,5.68,5.69,5.56,5.68,30918,0.0,1.0
2021-07-23,5.8,5.82,5.565,5.565,46656,5.8,5.82,5.565,5.565,46656,0.0,1.0
2021-07-26,5.82,5.89,5.71,5.81,76438,5.82,5.89,5.71,5.81,76438,0.0,1.0
2021-07-27,5.7,5.75,5.28,5.75,117915,5.7,5.75,5.28,5.75,117915,0.0,1.0
2021-07-28,5.75,5.75,5.5369,5.75,150319,5.75,5.75,5.5369,5.75,150319,0.0,1.0
2021-07-29,5.5,5.74,5.41,5.66,138856,5.5,5.74,5.41,5.66,138856,0.0,1.0
2021-07-30,5.6,5.77,5.51,5.51,76700,5.6,5.77,5.51,5.51,76700,0.0,1.0
2021-08-02,5.47,5.77,5.43,5.61,80837,5.47,5.77,5.43,5.61,80837,0.0,1.0
2021-08-03,5.27,5.51,5.15,5.48,163035,5.27,5.51,5.15,5.48,163035,0.0,1.0
2021-08-04,5.09,5.28,5.08,5.18,72101,5.09,5.28,5.08,5.18,72101,0.0,1.0
2021-08-05,5.33,5.35,5.1,5.16,86100,5.33,5.35,5.1,5.16,86100,0.0,1.0
2021-08-06,5.48,5.52,5.33,5.37,76247,5.48,5.52,5.33,5.37,76247,0.0,1.0
2021-08-09,5.43,5.45,5.32,5.45,52066,5.43,5.45,5.32,5.45,52066,0.0,1.0
2021-08-10,5.41,5.49,5.32,5.42,69483,5.41,5.49,5.32,5.42,69483,0.0,1.0
2021-08-11,5.51,5.51,5.29,5.46,79156,5.51,5.51,5.29,5.46,79156,0.0,1.0
2021-08-12,5.43,5.5,5.33,5.47,25461,5.43,5.5,5.33,5.47,25461,0.0,1.0
2021-08-13,5.52,5.54,5.37,5.45,61261,5.52,5.54,5.37,5.45,61261,0.0,1.0
2021-08-16,5.35,5.51,5.26,5.51,94575,5.35,5.51,5.26,5.51,94575,0.0,1.0
2021-08-17,5.15,5.31,5.1,5.3,66140,5.15,5.31,5.1,5.3,66140,0.0,1.0
2021-08-18,5.17,5.22,5.1,5.18,45830,5.17,5.22,5.1,5.18,45830,0.0,1.0
2021-08-19,5.22,5.28,5.11,5.17,92901,5.22,5.28,5.11,5.17,92901,0.0,1.0
2021-08-20,5.24,5.27,5.17,5.21,33701,5.24,5.27,5.17,5.21,33701,0.0,1.0
2021-08-23,5.32,5.33,5.18,5.24,44761,5.32,5.33,5.18,5.24,44761,0.0,1.0
2021-08-24,5.38,5.3925,5.31,5.32,74121,5.38,5.3925,5.31,5.32,74121,0.0,1.0
2021-08-25,5.63,5.67,5.425,5.425,47176,5.63,5.67,5.425,5.425,47176,0.0,1.0
2021-08-26,5.52,5.85,5.48,5.69,114109,5.52,5.85,5.48,5.69,114109,0.0,1.0
2021-08-27,5.43,5.7,5.43,5.49,97833,5.43,5.7,5.43,5.49,97833,0.0,1.0
2021-08-30,5.38,5.5001,5.36,5.43,37281,5.38,5.5001,5.36,5.43,37281,0.0,1.0
2021-08-31,5.33,5.5,5.27,5.45,26983,5.33,5.5,5.27,5.45,26983,0.0,1.0
2021-09-01,5.26,5.38,5.2301,5.3,40093,5.26,5.38,5.2301,5.3,40093,0.0,1.0
2021-09-02,5.47,5.48,5.29,5.3,29978,5.47,5.48,5.29,5.3,29978,0.0,1.0
2021-09-03,5.43,5.5,5.3106,5.43,16503,5.43,5.5,5.3106,5.43,16503,0.0,1.0
2021-09-07,5.34,5.46,5.205,5.46,64994,5.34,5.46,5.205,5.46,64994,0.0,1.0
2021-09-08,5.29,5.35,5.1328,5.34,33567,5.29,5.35,5.1328,5.34,33567,0.0,1.0
2021-09-09,5.35,5.38,5.23,5.24,14990,5.35,5.38,5.23,5.24,14990,0.0,1.0
2021-09-10,5.3,5.4,5.2,5.37,24255,5.3,5.4,5.2,5.37,24255,0.0,1.0
2021-09-13,5.15,5.3286,5.11,5.29,36335,5.15,5.3286,5.11,5.29,36335,0.0,1.0
2021-09-14,5.3,5.35,5.15,5.35,35398,5.3,5.35,5.15,5.35,35398,0.0,1.0
2021-09-15,5.24,5.335,5.16,5.31,27707,5.24,5.335,5.16,5.31,27707,0.0,1.0
2021-09-16,5.21,5.355,5.17,5.24,72715,5.21,5.355,5.17,5.24,72715,0.0,1.0
2021-09-17,5.36,5.36,5.18,5.26,36399,5.36,5.36,5.18,5.26,36399,0.0,1.0
2021-09-20,5.12,5.31,5.06,5.23,48235,5.12,5.31,5.06,5.23,48235,0.0,1.0
2021-09-21,5.08,5.3499,5.06,5.3499,28245,5.08,5.3499,5.06,5.3499,28245,0.0,1.0
2021-09-22,5.2,5.28,5.0801,5.11,31101,5.2,5.28,5.0801,5.11,31101,0.0,1.0
2021-09-23,5.23,5.32,5.07,5.21,13735,5.23,5.32,5.07,5.21,13735,0.0,1.0
2021-09-24,5.08,5.23,5.05,5.17,38096,5.08,5.23,5.05,5.17,38096,0.0,1.0
2021-09-27,5.07,5.17,4.99,5.06,49385,5.07,5.17,4.99,5.06,49385,0.0,1.0
2021-09-28,5.02,5.1,4.92,5.08,221147,5.02,5.1,4.92,5.08,221147,0.0,1.0
2021-09-29,5.12,5.2,4.97,4.97,43588,5.12,5.2,4.97,4.97,43588,0.0,1.0
2021-09-30,5.18,5.18,5.01,5.06,38154,5.18,5.18,5.01,5.06,38154,0.0,1.0
2021-10-01,5.01,5.2,4.92,5.16,104182,5.01,5.2,4.92,5.16,104182,0.0,1.0
2021-10-04,5.0,5.0225,4.9394,4.97,75195,5.0,5.0225,4.9394,4.97,75195,0.0,1.0
2021-10-05,5.13,5.155,5.0,5.06,66512,5.13,5.155,5.0,5.06,66512,0.0,1.0
2021-10-06,5.02,5.12,4.99,5.12,39040,5.02,5.12,4.99,5.12,39040,0.0,1.0
2021-10-07,5.15,5.2,5.02,5.02,88580,5.15,5.2,5.02,5.02,88580,0.0,1.0
2021-10-08,5.4,5.42,5.04,5.16,42486,5.4,5.42,5.04,5.16,42486,0.0,1.0
2021-10-11,5.25,5.4,5.02,5.35,42701,5.25,5.4,5.02,5.35,42701,0.0,1.0
2021-10-12,5.19,5.3299,5.09,5.22,192187,5.19,5.3299,5.09,5.22,192187,0.0,1.0
2021-10-13,5.2,5.2398,5.1704,5.22,52602,5.2,5.2398,5.1704,5.22,52602,0.0,1.0
2021-10-14,5.15,5.4302,5.0907,5.22,83681,5.15,5.4302,5.0907,5.22,83681,0.0,1.0
2021-10-15,5.01,5.2,4.99,5.19,74392,5.01,5.2,4.99,5.19,74392,0.0,1.0
2021-10-18,5.06,5.135,4.96,5.05,108092,5.06,5.135,4.96,5.05,108092,0.0,1.0
2021-10-19,5.17,5.17,4.99,5.1399,129082,5.17,5.17,4.99,5.1399,129082,0.0,1.0
2021-10-20,5.26,5.34,5.05,5.05,66868,5.26,5.34,5.05,5.05,66868,0.0,1.0
2021-10-21,5.15,5.34,5.01,5.25,327650,5.15,5.34,5.01,5.25,327650,0.0,1.0
2021-10-22,5.0,5.1298,4.94,5.11,56004,5.0,5.1298,4.94,5.11,56004,0.0,1.0
2021-10-25,4.89,5.095,4.68,5.0,238323,4.89,5.095,4.68,5.0,238323,0.0,1.0
2021-10-26,5.17,5.17,4.91,4.93,73937,5.17,5.17,4.91,4.93,73937,0.0,1.0
2021-10-27,5.075,5.1399,5.018,5.1399,24467,5.075,5.1399,5.018,5.1399,24467,0.0,1.0
2021-10-28,5.08,5.0905,5.02,5.09,22979,5.08,5.0905,5.02,5.09,22979,0.0,1.0
2021-10-29,5.08,5.1,5.0201,5.05,26750,5.08,5.1,5.0201,5.05,26750,0.0,1.0
2021-11-01,5.14,5.24,5.0301,5.1,55893,5.14,5.24,5.0301,5.1,55893,0.0,1.0
2021-11-02,5.09,5.24,5.02,5.2274,37537,5.09,5.24,5.02,5.2274,37537,0.0,1.0
2021-11-03,5.14,5.185,5.056,5.0595,14157,5.14,5.185,5.056,5.0595,14157,0.0,1.0
2021-11-04,5.09,5.17,5.03,5.1699,34278,5.09,5.17,5.03,5.1699,34278,0.0,1.0
2021-11-05,5.2,5.2715,5.15,5.15,113940,5.2,5.2715,5.15,5.15,113940,0.0,1.0
2021-11-08,5.3,5.4,5.1695,5.2,73338,5.3,5.4,5.1695,5.2,73338,0.0,1.0
2021-11-09,5.29,5.42,5.26,5.3,69152,5.29,5.42,5.26,5.3,69152,0.0,1.0
2021-11-10,5.3,5.39,5.26,5.3,19888,5.3,5.39,5.26,5.3,19888,0.0,1.0
2021-11-11,5.3,5.373,5.2416,5.33,37078,5.3,5.373,5.2416,5.33,37078,0.0,1.0
2021-11-12,5.29,5.3,5.235,5.28,18910,5.29,5.3,5.235,5.28,18910,0.0,1.0
2021-11-15,5.11,5.35,4.95,5.33,203163,5.11,5.35,4.95,5.33,203163,0.0,1.0
2021-11-16,4.99,5.38,4.93,5.31,191437,4.99,5.38,4.93,5.31,191437,0.0,1.0
2021-11-17,5.04,5.04,4.88,4.99,69393,5.04,5.04,4.88,4.99,69393,0.0,1.0
2021-11-18,4.99,5.1,4.91,5.04,52723,4.99,5.1,4.91,5.04,52723,0.0,1.0
2021-11-19,5.03,5.08,4.9602,5.01,61359,5.03,5.08,4.9602,5.01,61359,0.0,1.0
2021-11-22,4.99,5.15,4.9186,5.09,68326,4.99,5.15,4.9186,5.09,68326,0.0,1.0
2021-11-23,4.26,4.9,4.15,4.9,550257,4.26,4.9,4.15,4.9,550257,0.0,1.0
2021-11-24,4.13,4.3,4.11,4.29,72007,4.13,4.3,4.11,4.29,72007,0.0,1.0
2021-11-26,4.17,4.17,3.95,4.15,58996,4.17,4.17,3.95,4.15,58996,0.0,1.0
2021-11-29,4.07,4.22,3.99,4.2,136949,4.07,4.22,3.99,4.2,136949,0.0,1.0
2021-11-30,4.18,4.24,3.8849,4.08,93861,4.18,4.24,3.8849,4.08,93861,0.0,1.0
2021-12-01,4.1,4.35,3.99,4.24,88149,4.1,4.35,3.99,4.24,88149,0.0,1.0
2021-12-02,4.0,4.08,3.88,4.0,93789,4.0,4.08,3.88,4.0,93789,0.0,1.0
2021-12-03,3.76,4.0,3.75,3.96,190912,3.76,4.0,3.75,3.96,190912,0.0,1.0
2021-12-06,3.91,3.925,3.72,3.77,121210,3.91,3.925,3.72,3.77,121210,0.0,1.0
2021-12-07,4.07,4.195,3.943,3.96,73216,4.07,4.195,3.943,3.96,73216,0.0,1.0
2021-12-08,4.22,4.26,4.01,4.11,102418,4.22,4.26,4.01,4.11,102418,0.0,1.0
2021-12-09,4.04,4.25,4.03,4.24,71700,4.04,4.25,4.03,4.24,71700,0.0,1.0
2021-12-10,4.23,4.29,3.88,4.07,90469,4.23,4.29,3.88,4.07,90469,0.0,1.0
2021-12-13,3.765,4.2,3.71,4.11,184242,3.765,4.2,3.71,4.11,184242,0.0,1.0
2021-12-14,3.61,3.85,3.58,3.73,259506,3.61,3.85,3.58,3.73,259506,0.0,1.0
2021-12-15,3.6,3.7399,3.43,3.54,269200,3.6,3.7399,3.43,3.54,269200,0.0,1.0
2021-12-16,3.35,3.705,3.33,3.52,324072,3.35,3.705,3.33,3.52,324072,0.0,1.0
2021-12-17,3.49,3.52,3.3,3.3,536707,3.49,3.52,3.3,3.3,536707,0.0,1.0
2021-12-20,3.5,3.5473,3.43,3.51,65213,3.5,3.5473,3.43,3.51,65213,0.0,1.0
2021-12-21,3.53,3.6,3.37,3.49,89612,3.53,3.6,3.37,3.49,89612,0.0,1.0
2021-12-22,3.61,3.62,3.4801,3.51,96526,3.61,3.62,3.4801,3.51,96526,0.0,1.0
2021-12-23,3.885,3.92,3.595,3.61,95196,3.885,3.92,3.595,3.61,95196,0.0,1.0
2021-12-27,3.93,4.04,3.78,3.94,180717,3.93,4.04,3.78,3.94,180717,0.0,1.0
2021-12-28,3.89,3.96,3.8,3.92,136263,3.89,3.96,3.8,3.92,136263,0.0,1.0
2021-12-29,3.94,4.0399,3.81,3.89,190703,3.94,4.0399,3.81,3.89,190703,0.0,1.0
2021-12-30,3.92,4.0,3.91,3.92,41336,3.92,4.0,3.91,3.92,41336,0.0,1.0
2021-12-31,3.98,4.09,3.9,3.92,175294,3.98,4.09,3.9,3.92,175294,0.0,1.0
2022-01-03,3.98,4.02,3.86,3.98,68200,3.98,4.02,3.86,3.98,68200,0.0,1.0
2022-01-04,3.93,4.015,3.9004,3.99,43086,3.93,4.015,3.9004,3.99,43086,0.0,1.0
2022-01-05,3.83,4.01,3.79,3.96,51830,3.83,4.01,3.79,3.96,51830,0.0,1.0
2022-01-06,3.85,3.9,3.805,3.88,53711,3.85,3.9,3.805,3.88,53711,0.0,1.0
2022-01-07,3.82,3.895,3.78,3.81,49284,3.82,3.895,3.78,3.81,49284,0.0,1.0
2022-01-10,3.81,3.87,3.625,3.83,83643,3.81,3.87,3.625,3.83,83643,0.0,1.0
2022-01-11,3.95,4.015,3.6801,3.6801,76230,3.95,4.015,3.6801,3.6801,76230,0.0,1.0
2022-01-12,4.11,4.165,3.875,4.01,91066,4.11,4.165,3.875,4.01,91066,0.0,1.0
2022-01-13,3.99,4.17,3.96,4.15,60230,3.99,4.17,3.96,4.15,60230,0.0,1.0
2022-01-14,3.92,4.0,3.87,4.0,53583,3.92,4.0,3.87,4.0,53583,0.0,1.0
2022-01-18,3.77,3.99,3.75,3.75,77961,3.77,3.99,3.75,3.75,77961,0.0,1.0
2022-01-19,3.94,4.04,3.78,3.85,66188,3.94,4.04,3.78,3.85,66188,0.0,1.0
2022-01-20,3.99,4.02,3.95,3.99,153739,3.99,4.02,3.95,3.99,153739,0.0,1.0
2022-01-21,3.925,4.08,3.844,3.96,62696,3.925,4.08,3.844,3.96,62696,0.0,1.0
2022-01-24,3.71,3.9,3.58,3.9,82847,3.71,3.9,3.58,3.9,82847,0.0,1.0
2022-01-25,3.6,3.71,3.57,3.7,22156,3.6,3.71,3.57,3.7,22156,0.0,1.0
2022-01-26,3.73,3.88,3.7086,3.71,70527,3.73,3.88,3.7086,3.71,70527,0.0,1.0
2022-01-27,3.81,3.83,3.745,3.8,46066,3.81,3.83,3.745,3.8,46066,0.0,1.0
2022-01-28,3.71,3.83,3.624,3.83,26532,3.71,3.83,3.624,3.83,26532,0.0,1.0
2022-01-31,3.87,3.9299,3.65,3.65,52402,3.87,3.9299,3.65,3.65,52402,0.0,1.0
2022-02-01,3.95,3.97,3.8,3.8815,27696,3.95,3.97,3.8,3.8815,27696,0.0,1.0
2022-02-02,3.975,4.005,3.8855,3.99,63471,3.975,4.005,3.8855,3.99,63471,0.0,1.0
2022-02-03,3.9,3.96,3.86,3.94,34342,3.9,3.96,3.86,3.94,34342,0.0,1.0
2022-02-04,3.95,4.0,3.77,3.89,60242,3.95,4.0,3.77,3.89,60242,0.0,1.0
2022-02-07,3.77,4.0,3.77,3.95,40765,3.77,4.0,3.77,3.95,40765,0.0,1.0
2022-02-08,3.6,3.75,3.41,3.41,62778,3.6,3.75,3.41,3.41,62778,0.0,1.0
2022-02-09,3.6,3.735,3.5515,3.61,46487,3.6,3.735,3.5515,3.61,46487,0.0,1.0
2022-02-10,3.32,3.56,3.3,3.52,79784,3.32,3.56,3.3,3.52,79784,0.0,1.0
2022-02-11,3.35,3.63,3.3,3.325,67719,3.35,3.63,3.3,3.325,67719,0.0,1.0
2022-02-14,3.285,3.4299,3.25,3.33,14909,3.285,3.4299,3.25,3.33,14909,0.0,1.0
2022-02-15,3.42,3.51,3.26,3.26,51271,3.42,3.51,3.26,3.26,51271,0.0,1.0
2022-02-16,3.36,3.43,3.2868,3.43,29932,3.36,3.43,3.2868,3.43,29932,0.0,1.0
2022-02-17,3.34,3.39,3.27,3.39,43692,3.34,3.39,3.27,3.39,43692,0.0,1.0
2022-02-18,3.3,3.42,3.26,3.33,13976,3.3,3.42,3.26,3.33,13976,0.0,1.0
2022-02-22,3.26,3.37,3.21,3.36,60922,3.26,3.37,3.21,3.36,60922,0.0,1.0
2022-02-23,3.14,3.35,3.1,3.3,113573,3.14,3.35,3.1,3.3,113573,0.0,1.0
2022-02-24,3.37,3.43,3.02,3.02,54846,3.37,3.43,3.02,3.02,54846,0.0,1.0
2022-02-25,3.31,3.4,3.2465,3.4,46572,3.31,3.4,3.2465,3.4,46572,0.0,1.0
2022-02-28,3.24,3.375,3.21,3.37,30605,3.24,3.375,3.21,3.37,30605,0.0,1.0
2022-03-01,3.22,3.36,3.215,3.225,33995,3.22,3.36,3.215,3.225,33995,0.0,1.0
2022-03-02,3.3,3.38,3.17,3.24,74563,3.3,3.38,3.17,3.24,74563,0.0,1.0
2022-03-03,3.24,3.35,3.24,3.35,12110,3.24,3.35,3.24,3.35,12110,0.0,1.0
2022-03-04,3.21,3.25,3.15,3.24,57593,3.21,3.25,3.15,3.24,57593,0.0,1.0
2022-03-07,3.075,3.325,3.01,3.18,263388,3.075,3.325,3.01,3.18,263388,0.0,1.0
2022-03-08,2.99,3.18,2.96,3.12,80293,2.99,3.18,2.96,3.12,80293,0.0,1.0
2022-03-09,2.9,3.1,2.88,3.0,138640,2.9,3.1,2.88,3.0,138640,0.0,1.0
2022-03-10,3.0,3.01,2.82,2.88,66885,3.0,3.01,2.82,2.88,66885,0.0,1.0
2022-03-11,2.97,3.0,2.87,2.96,23489,2.97,3.0,2.87,2.96,23489,0.0,1.0
2022-03-14,2.84,2.99,2.79,2.94,30379,2.84,2.99,2.79,2.94,30379,0.0,1.0
2022-03-15,2.71,2.91,2.69,2.91,65043,2.71,2.91,2.69,2.91,65043,0.0,1.0
2022-03-16,2.8,2.9532,2.67,2.67,63951,2.8,2.9532,2.67,2.67,63951,0.0,1.0
2022-03-17,2.9,2.949,2.8078,2.83,17918,2.9,2.949,2.8078,2.83,17918,0.0,1.0
2022-03-18,2.955,3.0,2.91,2.98,59458,2.955,3.0,2.91,2.98,59458,0.0,1.0
2022-03-21,2.9,3.0799,2.85,3.02,30983,2.9,3.0799,2.85,3.02,30983,0.0,1.0
2022-03-22,2.93,2.96,2.88,2.88,44453,2.93,2.96,2.88,2.88,44453,0.0,1.0
2022-03-23,2.85,2.927,2.77,2.89,11933,2.85,2.927,2.77,2.89,11933,0.0,1.0
2022-03-24,2.8898,2.89,2.76,2.83,56137,2.8898,2.89,2.76,2.83,56137,0.0,1.0
2022-03-25,2.91,2.98,2.85,2.93,45382,2.91,2.98,2.85,2.93,45382,0.0,1.0
2022-03-28,2.82,2.93,2.75,2.93,43208,2.82,2.93,2.75,2.93,43208,0.0,1.0
2022-03-29,2.78,2.8,2.75,2.8,77936,2.78,2.8,2.75,2.8,77936,0.0,1.0
2022-03-30,2.76,2.8,2.75,2.76,101783,2.76,2.8,2.75,2.76,101783,0.0,1.0
2022-03-31,2.75,2.8,2.71,2.795,102326,2.75,2.8,2.71,2.795,102326,0.0,1.0
2022-04-01,2.79,2.85,2.7801,2.79,70918,2.79,2.85,2.7801,2.79,70918,0.0,1.0
2022-04-04,2.75,2.9745,2.74,2.81,69621,2.75,2.9745,2.74,2.81,69621,0.0,1.0
2022-04-05,2.67,2.82,2.67,2.72,61490,2.67,2.82,2.67,2.72,61490,0.0,1.0
2022-04-06,2.6,2.78,2.56,2.78,61269,2.6,2.78,2.56,2.78,61269,0.0,1.0
2022-04-07,2.52,2.65,2.4001,2.63,126939,2.52,2.65,2.4001,2.63,126939,0.0,1.0
2022-04-08,2.59,2.63,2.53,2.56,58489,2.59,2.63,2.53,2.56,58489,0.0,1.0
2022-04-11,2.6,2.64,2.56,2.59,88933,2.6,2.64,2.56,2.59,88933,0.0,1.0
2022-04-12,2.54,2.65,2.52,2.6397,29168,2.54,2.65,2.52,2.6397,29168,0.0,1.0
2022-04-13,2.595,2.6296,2.5401,2.5416,79289,2.595,2.6296,2.5401,2.5416,79289,0.0,1.0
2022-04-14,2.6,2.72,2.5205,2.72,39545,2.6,2.72,2.5205,2.72,39545,0.0,1.0
2022-04-18,2.5,2.69,2.46,2.69,115230,2.5,2.69,2.46,2.69,115230,0.0,1.0
2022-04-19,2.58,2.66,2.5,2.5,35054,2.58,2.66,2.5,2.5,35054,0.0,1.0
2022-04-20,2.75,2.7796,2.6001,2.63,55038,2.75,2.7796,2.6001,2.63,55038,0.0,1.0
2022-04-21,3.07,3.08,2.7388,2.74,139307,3.07,3.08,2.7388,2.74,139307,0.0,1.0
2022-04-22,3.33,3.41,3.0001,3.04,100108,3.33,3.41,3.0001,3.04,100108,0.0,1.0
2022-04-25,3.13,3.36,3.05,3.36,40357,3.13,3.36,3.05,3.36,40357,0.0,1.0
2022-04-26,3.16,3.28,3.04,3.08,82303,3.16,3.28,3.04,3.08,82303,0.0,1.0
2022-04-27,3.125,3.2,3.0,3.16,50659,3.125,3.2,3.0,3.16,50659,0.0,1.0
2022-04-28,3.21,3.22,3.112,3.13,42902,3.21,3.22,3.112,3.13,42902,0.0,1.0
2022-04-29,3.14,3.4,3.1,3.18,69558,3.14,3.4,3.1,3.18,69558,0.0,1.0
2022-05-02,3.03,3.285,3.0,3.15,82433,3.03,3.285,3.0,3.15,82433,0.0,1.0
2022-05-03,3.16,3.3,3.07,3.07,66632,3.16,3.3,3.07,3.07,66632,0.0,1.0
2022-05-04,3.27,3.27,3.06,3.2,29042,3.27,3.27,3.06,3.2,29042,0.0,1.0
2022-05-05,3.35,3.35,3.125,3.3,27582,3.35,3.35,3.125,3.3,27582,0.0,1.0
2022-05-06,3.21,3.32,3.07,3.3,18954,3.21,3.32,3.07,3.3,18954,0.0,1.0
2022-05-09,3.66,3.67,3.0,3.14,119613,3.66,3.67,3.0,3.14,119613,0.0,1.0
2022-05-10,2.99,3.49,2.97,3.49,202334,2.99,3.49,2.97,3.49,202334,0.0,1.0
2022-05-11,2.87,3.21,2.85,3.0,226260,2.87,3.21,2.85,3.0,226260,0.0,1.0
2022-05-12,3.03,3.13,2.76,2.9,146299,3.03,3.13,2.76,2.9,146299,0.0,1.0
2022-05-13,2.99,3.17,2.91,3.09,64801,2.99,3.17,2.91,3.09,64801,0.0,1.0
2022-05-16,2.95,3.1,2.8,2.95,93258,2.95,3.1,2.8,2.95,93258,0.0,1.0
2022-05-17,3.0,3.06,2.95,2.95,76315,3.0,3.06,2.95,2.95,76315,0.0,1.0
2022-05-18,3.12,3.1495,2.9505,3.09,164742,3.12,3.1495,2.9505,3.09,164742,0.0,1.0
2022-05-19,3.205,3.2211,3.095,3.18,29475,3.205,3.2211,3.095,3.18,29475,0.0,1.0
2022-05-20,3.2,3.22,3.1,3.2,24365,3.2,3.22,3.1,3.2,24365,0.0,1.0
2022-05-23,3.28,3.28,3.12,3.1294,20514,3.28,3.28,3.12,3.1294,20514,0.0,1.0
2022-05-24,3.08,3.305,2.99,3.23,177868,3.08,3.305,2.99,3.23,177868,0.0,1.0
2022-05-25,3.26,3.3,3.1,3.11,32430,3.26,3.3,3.1,3.11,32430,0.0,1.0
2022-05-26,3.71,3.838,3.3,3.3,71543,3.71,3.838,3.3,3.3,71543,0.0,1.0
2022-05-27,3.75,3.83,3.58,3.7,86850,3.75,3.83,3.58,3.7,86850,0.0,1.0
2022-05-31,3.845,3.9,3.6899,3.72,68818,3.845,3.9,3.6899,3.72,68818,0.0,1.0
2022-06-01,3.85,3.87,3.6999,3.85,130252,3.85,3.87,3.6999,3.85,130252,0.0,1.0
2022-06-02,3.84,4.0,3.7849,3.85,203706,3.84,4.0,3.7849,3.85,203706,0.0,1.0
2022-06-03,3.79,3.97,3.79,3.84,23542,3.79,3.97,3.79,3.84,23542,0.0,1.0
2022-06-06,3.85,3.96,3.79,3.79,61701,3.85,3.96,3.79,3.79,61701,0.0,1.0
2022-06-07,3.68,3.95,3.62,3.95,131481,3.68,3.95,3.62,3.95,131481,0.0,1.0
2022-06-08,3.99,3.99,3.68,3.73,96174,3.99,3.99,3.68,3.73,96174,0.0,1.0
2022-06-09,3.86,4.07,3.85,4.0,103656,3.86,4.07,3.85,4.0,103656,0.0,1.0
2022-06-10,3.73,3.89,3.69,3.81,59912,3.73,3.89,3.69,3.81,59912,0.0,1.0
2022-06-13,3.32,3.68,3.32,3.66,62992,3.32,3.68,3.32,3.66,62992,0.0,1.0
2022-06-14,3.21,3.305,3.17,3.26,45922,3.21,3.305,3.17,3.26,45922,0.0,1.0
2022-06-15,3.28,3.34,3.22,3.22,65238,3.28,3.34,3.22,3.22,65238,0.0,1.0
2022-06-16,3.2,3.29,3.13,3.28,109990,3.2,3.29,3.13,3.28,109990,0.0,1.0
2022-06-17,3.27,3.3611,3.14,3.14,39290,3.27,3.3611,3.14,3.14,39290,0.0,1.0
2022-06-21,3.3,3.3699,3.23,3.26,57061,3.3,3.3699,3.23,3.26,57061,0.0,1.0
2022-06-22,3.35,3.36,3.16,3.3,38104,3.35,3.36,3.16,3.3,38104,0.0,1.0
2022-06-23,3.61,3.67,3.36,3.41,35988,3.61,3.67,3.36,3.41,35988,0.0,1.0
2022-06-24,3.75,3.88,3.45,3.68,48475,3.75,3.88,3.45,3.68,48475,0.0,1.0
2022-06-27,3.7,3.89,3.5,3.89,38903,3.7,3.89,3.5,3.89,38903,0.0,1.0
2022-06-28,3.53,3.93,3.44,3.71,131698,3.53,3.93,3.44,3.71,131698,0.0,1.0
2022-06-29,3.33,3.56,3.33,3.49,32362,3.33,3.56,3.33,3.49,32362,0.0,1.0
2022-06-30,3.25,3.38,3.23,3.38,21402,3.25,3.38,3.23,3.38,21402,0.0,1.0
2022-07-01,3.25,3.38,3.235,3.235,15967,3.25,3.38,3.235,3.235,15967,0.0,1.0
2022-07-05,3.25,3.29,3.14,3.1718,23392,3.25,3.29,3.14,3.1718,23392,0.0,1.0
2022-07-06,3.18,3.4,3.17,3.4,85102,3.18,3.4,3.17,3.4,85102,0.0,1.0
2022-07-07,3.29,3.42,3.18,3.18,40272,3.29,3.42,3.18,3.18,40272,0.0,1.0
2022-07-08,3.275,3.4723,3.21,3.41,40957,3.275,3.4723,3.21,3.41,40957,0.0,1.0
2022-07-11,3.31,3.36,3.15,3.2601,31226,3.31,3.36,3.15,3.2601,31226,0.0,1.0
2022-07-12,3.15,3.4297,3.15,3.3,20096,3.15,3.4297,3.15,3.3,20096,0.0,1.0
2022-07-13,2.94,3.228,2.76,3.13,133526,2.94,3.228,2.76,3.13,133526,0.0,1.0
2022-07-14,3.18,3.28,2.75,2.96,120683,3.18,3.28,2.75,2.96,120683,0.0,1.0
2022-07-15,3.28,3.3,3.1268,3.2,42566,3.28,3.3,3.1268,3.2,42566,0.0,1.0
2022-07-18,3.26,3.4643,3.2,3.32,51898,3.26,3.4643,3.2,3.32,51898,0.0,1.0
2022-07-19,3.2,3.28,3.2,3.26,33570,3.2,3.28,3.2,3.26,33570,0.0,1.0
2022-07-20,3.2,3.343,3.16,3.2,19159,3.2,3.343,3.16,3.2,19159,0.0,1.0
2022-07-21,3.325,3.419,3.27,3.335,6002,3.325,3.419,3.27,3.335,6002,0.0,1.0
2022-07-22,3.17,3.3,3.12,3.3,25144,3.17,3.3,3.12,3.3,25144,0.0,1.0
2022-07-25,3.06,3.2,3.04,3.19,32235,3.06,3.2,3.04,3.19,32235,0.0,1.0
2022-07-26,3.05,3.07,2.92,3.01,47775,3.05,3.07,2.92,3.01,47775,0.0,1.0
2022-07-27,3.21,3.2299,3.06,3.14,43465,3.21,3.2299,3.06,3.14,43465,0.0,1.0
2022-07-28,3.24,3.4899,3.11,3.29,34616,3.24,3.4899,3.11,3.29,34616,0.0,1.0
2022-07-29,3.35,3.39,3.27,3.365,66839,3.35,3.39,3.27,3.365,66839,0.0,1.0
2022-08-01,3.38,3.42,3.2191,3.38,79063,3.38,3.42,3.2191,3.38,79063,0.0,1.0
2022-08-02,3.38,3.479,3.3,3.32,12922,3.38,3.479,3.3,3.32,12922,0.0,1.0
2022-08-03,3.41,3.49,3.37,3.37,10925,3.41,3.49,3.37,3.37,10925,0.0,1.0
2022-08-04,3.32,3.41,3.22,3.41,13015,3.32,3.41,3.22,3.41,13015,0.0,1.0
2022-08-05,3.24,3.26,3.17,3.26,68722,3.24,3.26,3.17,3.26,68722,0.0,1.0
2022-08-08,3.455,3.4729,3.2582,3.3,55685,3.455,3.4729,3.2582,3.3,55685,0.0,1.0
2022-08-09,3.33,3.47,3.27,3.45,21842,3.33,3.47,3.27,3.45,21842,0.0,1.0
2022-08-10,3.48,3.48,3.38,3.41,18199,3.48,3.48,3.38,3.41,18199,0.0,1.0
2022-08-11,3.54,3.6165,3.34,3.54,38254,3.54,3.6165,3.34,3.54,38254,0.0,1.0
2022-08-12,3.24,3.52,3.17,3.52,61164,3.24,3.52,3.17,3.52,61164,0.0,1.0
2022-08-15,3.32,3.35,3.255,3.34,22999,3.32,3.35,3.255,3.34,22999,0.0,1.0
2022-08-16,3.3,3.4,3.268,3.34,28441,3.3,3.4,3.268,3.34,28441,0.0,1.0
2022-08-17,3.22,3.34,3.12,3.24,42585,3.22,3.34,3.12,3.24,42585,0.0,1.0
2022-08-18,3.23,3.285,3.11,3.18,46515,3.23,3.285,3.11,3.18,46515,0.0,1.0
2022-08-19,3.3,3.35,3.21,3.24,26826,3.3,3.35,3.21,3.24,26826,0.0,1.0
2022-08-22,3.18,3.3299,3.16,3.3,23328,3.18,3.3299,3.16,3.3,23328,0.0,1.0
2022-08-23,3.17,3.2,3.075,3.17,25182,3.17,3.2,3.075,3.17,25182,0.0,1.0
2022-08-24,3.05,3.23,3.01,3.14,25833,3.05,3.23,3.01,3.14,25833,0.0,1.0
2022-08-25,3.07,3.0869,2.99,3.063,29410,3.07,3.0869,2.99,3.063,29410,0.0,1.0
2022-08-26,3.01,3.05,2.985,3.05,40119,3.01,3.05,2.985,3.05,40119,0.0,1.0
2022-08-29,2.995,3.0,2.97,2.97,6459,2.995,3.0,2.97,2.97,6459,0.0,1.0
2022-08-30,2.99,2.99,2.85,2.95,66511,2.99,2.99,2.85,2.95,66511,0.0,1.0
2022-08-31,2.92,3.04,2.9,3.04,71814,2.92,3.04,2.9,3.04,71814,0.0,1.0
2022-09-01,2.8,2.9706,2.75,2.86,27365,2.8,2.9706,2.75,2.86,27365,0.0,1.0
2022-09-02,2.99,3.0,2.78,2.84,37691,2.99,3.0,2.78,2.84,37691,0.0,1.0
2022-09-06,2.81,3.02,2.75,3.02,75124,2.81,3.02,2.75,3.02,75124,0.0,1.0
2022-09-07,3.0,3.0338,2.749,2.82,98364,3.0,3.0338,2.749,2.82,98364,0.0,1.0
2022-09-08,2.88,3.0,2.8701,2.93,32777,2.88,3.0,2.8701,2.93,32777,0.0,1.0
2022-09-09,3.06,3.13,2.9,2.9,57029,3.06,3.13,2.9,2.9,57029,0.0,1.0
2022-09-12,3.1,3.14,3.0568,3.06,28593,3.1,3.14,3.0568,3.06,28593,0.0,1.0
2022-09-13,3.14,3.14,2.96,2.96,14849,3.14,3.14,2.96,2.96,14849,0.0,1.0
2022-09-14,2.98,3.17,2.98,3.17,24119,2.98,3.17,2.98,3.17,24119,0.0,1.0
2022-09-15,3.03,3.1851,3.0,3.1851,22274,3.03,3.1851,3.0,3.1851,22274,0.0,1.0
2022-09-16,3.03,3.05,2.82,2.96,82392,3.03,3.05,2.82,2.96,82392,0.0,1.0
2022-09-19,2.86,3.05,2.79,3.05,15746,2.86,3.05,2.79,3.05,15746,0.0,1.0
2022-09-20,2.79,2.8329,2.68,2.83,16495,2.79,2.8329,2.68,2.83,16495,0.0,1.0
2022-09-21,2.93,2.93,2.78,2.85,41876,2.93,2.93,2.78,2.85,41876,0.0,1.0
2022-09-22,2.87,3.02,2.6301,2.6301,8498,2.87,3.02,2.6301,2.6301,8498,0.0,1.0
2022-09-23,2.85,2.96,2.65,2.85,29057,2.85,2.96,2.65,2.85,29057,0.0,1.0
2022-09-26,2.92,2.94,2.81,2.89,56889,2.92,2.94,2.81,2.89,56889,0.0,1.0
2022-09-27,2.75,2.99,2.75,2.9,40146,2.75,2.99,2.75,2.9,40146,0.0,1.0
2022-09-28,2.79,2.8469,2.74,2.78,16843,2.79,2.8469,2.74,2.78,16843,0.0,1.0
2022-09-29,2.86,2.86,2.73,2.81,10472,2.86,2.86,2.73,2.81,10472,0.0,1.0
2022-09-30,2.77,2.9099,2.75,2.9099,29135,2.77,2.9099,2.75,2.9099,29135,0.0,1.0
2022-10-03,2.75,2.81,2.665,2.81,14764,2.75,2.81,2.665,2.81,14764,0.0,1.0
2022-10-04,2.8,2.94,2.79,2.8,41439,2.8,2.94,2.79,2.8,41439,0.0,1.0
2022-10-05,2.85,2.97,2.74,2.74,23013,2.85,2.97,2.74,2.74,23013,0.0,1.0
2022-10-06,2.77,2.94,2.73,2.85,133526,2.77,2.94,2.73,2.85,133526,0.0,1.0
2022-10-07,2.69,2.755,2.68,2.75,16388,2.69,2.755,2.68,2.75,16388,0.0,1.0
2022-10-10,2.7,2.725,2.62,2.65,41316,2.7,2.725,2.62,2.65,41316,0.0,1.0
2022-10-11,2.67,2.73,2.62,2.73,32766,2.67,2.73,2.62,2.73,32766,0.0,1.0
2022-10-12,2.64,2.7,2.6,2.68,31230,2.64,2.7,2.6,2.68,31230,0.0,1.0
2022-10-13,2.67,2.69,2.58,2.58,12082,2.67,2.69,2.58,2.58,12082,0.0,1.0
2022-10-14,2.64,2.65,2.57,2.64,51039,2.64,2.65,2.57,2.64,51039,0.0,1.0
2022-10-17,2.6,2.68,2.48,2.48,73159,2.6,2.68,2.48,2.48,73159,0.0,1.0
2022-10-18,2.66,2.725,2.54,2.67,82110,2.66,2.725,2.54,2.67,82110,0.0,1.0
2022-10-19,2.54,2.6999,2.54,2.68,43367,2.54,2.6999,2.54,2.68,43367,0.0,1.0
2022-10-20,2.55,2.61,2.5,2.51,11365,2.55,2.61,2.5,2.51,11365,0.0,1.0
2022-10-21,2.64,2.67,2.5101,2.53,54251,2.64,2.67,2.5101,2.53,54251,0.0,1.0
2022-10-24,2.69,2.69,2.52,2.62,30693,2.69,2.69,2.52,2.62,30693,0.0,1.0
2022-10-25,2.8129,2.83,2.7,2.71,24826,2.8129,2.83,2.7,2.71,24826,0.0,1.0
2022-10-26,2.72,2.8231,2.69,2.78,17792,2.72,2.8231,2.69,2.78,17792,0.0,1.0
2022-10-27,2.67,2.79,2.63,2.75,26106,2.67,2.79,2.63,2.75,26106,0.0,1.0
2022-10-28,2.885,2.93,2.62,2.725,49061,2.885,2.93,2.62,2.725,49061,0.0,1.0
2022-10-31,2.85,2.905,2.8,2.86,28577,2.85,2.905,2.8,2.86,28577,0.0,1.0
2022-11-01,2.87,2.89,2.79,2.89,9079,2.87,2.89,2.79,2.89,9079,0.0,1.0
2022-11-02,3.0,3.0999,2.97,2.98,59632,3.0,3.0999,2.97,2.98,59632,0.0,1.0
2022-11-03,3.05,3.1,2.9001,3.0,17559,3.05,3.1,2.9001,3.0,17559,0.0,1.0
2022-11-04,3.05,3.05,2.7101,3.0489,63099,3.05,3.05,2.7101,3.0489,63099,0.0,1.0
2022-11-07,2.97,3.02,2.935,3.0,15631,2.97,3.02,2.935,3.0,15631,0.0,1.0
2022-11-08,3.0,3.0599,2.885,3.015,35723,3.0,3.0599,2.885,3.015,35723,0.0,1.0
2022-11-09,2.97,2.985,2.77,2.95,24122,2.97,2.985,2.77,2.95,24122,0.0,1.0
2022-11-10,3.04,3.14,2.92,3.02,23145,3.04,3.14,2.92,3.02,23145,0.0,1.0
2022-11-11,3.1,3.1,2.86,3.07,35752,3.1,3.1,2.86,3.07,35752,0.0,1.0
2022-11-14,3.12,3.15,3.0,3.0,18827,3.12,3.15,3.0,3.0,18827,0.0,1.0
2022-11-15,3.13,3.2288,3.065,3.15,27624,3.13,3.2288,3.065,3.15,27624,0.0,1.0
2022-11-16,3.2,3.24,3.035,3.14,18960,3.2,3.24,3.035,3.14,18960,0.0,1.0
2022-11-17,3.1,3.23,3.07,3.13,31363,3.1,3.23,3.07,3.13,31363,0.0,1.0
2022-11-18,3.2,3.2399,3.16,3.19,22637,3.2,3.2399,3.16,3.19,22637,0.0,1.0
2022-11-21,3.06,3.1999,3.02,3.07,10316,3.06,3.1999,3.02,3.07,10316,0.0,1.0
2022-11-22,3.17,3.2,3.03,3.04,19852,3.17,3.2,3.03,3.04,19852,0.0,1.0
2022-11-23,3.13,3.2251,3.05,3.12,16219,3.13,3.2251,3.05,3.12,16219,0.0,1.0
2022-11-25,3.19,3.2,3.08,3.15,271465,3.19,3.2,3.08,3.15,271465,0.0,1.0
2022-11-28,3.17,3.2055,3.12,3.19,35906,3.17,3.2055,3.12,3.19,35906,0.0,1.0
2022-11-29,3.12,3.15,3.02,3.02,26298,3.12,3.15,3.02,3.02,26298,0.0,1.0
2022-11-30,3.01,3.131,2.9,3.1,49820,3.01,3.131,2.9,3.1,49820,0.0,1.0
2022-12-01,2.83,2.9808,2.775,2.93,34427,2.83,2.9808,2.775,2.93,34427,0.0,1.0
2022-12-02,2.72,2.8,2.72,2.79,43912,2.72,2.8,2.72,2.79,43912,0.0,1.0
2022-12-05,2.8,2.87,2.61,2.79,91004,2.8,2.87,2.61,2.79,91004,0.0,1.0
2022-12-06,2.775,2.9127,2.6229,2.86,16897,2.775,2.9127,2.6229,2.86,16897,0.0,1.0
2022-12-07,2.8,2.8726,2.67,2.734,19175,2.8,2.8726,2.67,2.734,19175,0.0,1.0
2022-12-08,2.85,2.88,2.8102,2.8102,14551,2.85,2.88,2.8102,2.8102,14551,0.0,1.0
2022-12-09,2.75,2.83,2.75,2.7833,14362,2.75,2.83,2.75,2.7833,14362,0.0,1.0
2022-12-12,2.8,2.89,2.76,2.76,8499,2.8,2.89,2.76,2.76,8499,0.0,1.0
2022-12-13,2.67,2.92,2.66,2.92,84374,2.67,2.92,2.66,2.92,84374,0.0,1.0
2022-12-14,2.735,2.87,2.66,2.66,24902,2.735,2.87,2.66,2.66,24902,0.0,1.0
2022-12-15,2.72,2.75,2.68,2.7431,12046,2.72,2.75,2.68,2.7431,12046,0.0,1.0
2022-12-16,2.75,2.75,2.6,2.73,46124,2.75,2.75,2.6,2.73,46124,0.0,1.0
2022-12-19,2.76,2.77,2.6,2.75,25442,2.76,2.77,2.6,2.75,25442,0.0,1.0
2022-12-20,2.76,2.775,2.68,2.72,15964,2.76,2.775,2.68,2.72,15964,0.0,1.0
2022-12-21,2.81,2.89,2.69,2.74,99924,2.81,2.89,2.69,2.74,99924,0.0,1.0
2022-12-22,2.95,2.99,2.79,2.8,45049,2.95,2.99,2.79,2.8,45049,0.0,1.0
2022-12-23,3.12,3.19,2.945,2.945,122251,3.12,3.19,2.945,2.945,122251,0.0,1.0
2022-12-27,3.09,3.19,3.09,3.09,49662,3.09,3.19,3.09,3.09,49662,0.0,1.0
2022-12-28,3.15,3.15,2.9653,3.07,59345,3.15,3.15,2.9653,3.07,59345,0.0,1.0
2022-12-29,3.3,3.3,3.09,3.18,64687,3.3,3.3,3.09,3.18,64687,0.0,1.0
2022-12-30,3.7,3.7,3.04,3.34,155263,3.7,3.7,3.04,3.34,155263,0.0,1.0
2023-01-03,3.675,3.95,3.37,3.74,129774,3.675,3.95,3.37,3.74,129774,0.0,1.0
2023-01-04,3.93,3.94,3.5337,3.74,81747,3.93,3.94,3.5337,3.74,81747,0.0,1.0
2023-01-05,3.81,3.915,3.75,3.8,26669,3.81,3.915,3.75,3.8,26669,0.0,1.0
2023-01-06,3.72,3.85,3.7,3.85,35428,3.72,3.85,3.7,3.85,35428,0.0,1.0
2023-01-09,3.97,4.0,3.65,3.65,66976,3.97,4.0,3.65,3.65,66976,0.0,1.0
2023-01-10,4.07,4.18,3.8201,4.0,126112,4.07,4.18,3.8201,4.0,126112,0.0,1.0
2023-01-11,4.1,4.2329,4.06,4.1316,53391,4.1,4.2329,4.06,4.1316,53391,0.0,1.0
2023-01-12,4.11,4.15,4.06,4.06,20961,4.11,4.15,4.06,4.06,20961,0.0,1.0
2023-01-13,4.1,4.15,3.99,4.05,13262,4.1,4.15,3.99,4.05,13262,0.0,1.0
2023-01-17,3.87,4.08,3.83,4.04,22428,3.87,4.08,3.83,4.04,22428,0.0,1.0
2023-01-18,3.89,4.04,3.8,3.92,93035,3.89,4.04,3.8,3.92,93035,0.0,1.0
2023-01-19,3.86,3.965,3.73,3.83,15399,3.86,3.965,3.73,3.83,15399,0.0,1.0
2023-01-20,3.85,4.04,3.75,4.02,45523,3.85,4.04,3.75,4.02,45523,0.0,1.0
2023-01-23,3.67,3.9,3.65,3.86,35905,3.67,3.9,3.65,3.86,35905,0.0,1.0
2023-01-24,3.555,3.6894,3.5,3.65,32148,3.555,3.6894,3.5,3.65,32148,0.0,1.0
2023-01-25,3.56,3.64,3.43,3.53,26749,3.56,3.64,3.43,3.53,26749,0.0,1.0
2023-01-26,3.63,3.64,3.4701,3.55,16191,3.63,3.64,3.4701,3.55,16191,0.0,1.0
2023-01-27,3.57,3.63,3.5472,3.625,12686,3.57,3.63,3.5472,3.625,12686,0.0,1.0
2023-01-30,3.53,3.73,3.5,3.55,12453,3.53,3.73,3.5,3.55,12453,0.0,1.0
2023-01-31,3.6,3.75,3.36,3.6,41997,3.6,3.75,3.36,3.6,41997,0.0,1.0
2023-02-01,3.63,3.82,3.55,3.65,49419,3.63,3.82,3.55,3.65,49419,0.0,1.0
2023-02-02,3.57,3.92,3.5487,3.59,26228,3.57,3.92,3.5487,3.59,26228,0.0,1.0
2023-02-03,3.53,3.79,3.51,3.57,11731,3.53,3.79,3.51,3.57,11731,0.0,1.0
2023-02-06,3.38,3.545,3.37,3.5,15489,3.38,3.545,3.37,3.5,15489,0.0,1.0
2023-02-07,3.46,3.5,3.26,3.32,43058,3.46,3.5,3.26,3.32,43058,0.0,1.0
2023-02-08,3.6,3.6,3.44,3.49,37341,3.6,3.6,3.44,3.49,37341,0.0,1.0
2023-02-09,3.62,3.66,3.58,3.6,30660,3.62,3.66,3.58,3.6,30660,0.0,1.0
2023-02-10,3.525,3.6,3.31,3.5,55416,3.525,3.6,3.31,3.5,55416,0.0,1.0
2023-02-13,3.84,3.87,3.54,3.54,33452,3.84,3.87,3.54,3.54,33452,0.0,1.0
2023-02-14,4.0,4.07,3.8301,3.96,28344,4.0,4.07,3.8301,3.96,28344,0.0,1.0
2023-02-15,3.88,3.9499,3.74,3.74,42299,3.88,3.9499,3.74,3.74,42299,0.0,1.0
2023-02-16,3.7,3.8473,3.68,3.76,22858,3.7,3.8473,3.68,3.76,22858,0.0,1.0
2023-02-17,3.72,3.72,3.6301,3.66,12310,3.72,3.72,3.6301,3.66,12310,0.0,1.0
2023-02-21,3.5,3.67,3.5,3.67,22354,3.5,3.67,3.5,3.67,22354,0.0,1.0
2023-02-22,3.59,3.63,3.52,3.55,13895,3.59,3.63,3.52,3.55,13895,0.0,1.0
2023-02-23,3.65,3.73,3.52,3.62,7171,3.65,3.73,3.52,3.62,7171,0.0,1.0
2023-02-24,3.66,3.725,3.5117,3.57,22091,3.66,3.725,3.5117,3.57,22091,0.0,1.0
2023-02-27,3.67,3.7999,3.54,3.7,12069,3.67,3.7999,3.54,3.7,12069,0.0,1.0
2023-02-28,3.67,3.735,3.65,3.68,5456,3.67,3.735,3.65,3.68,5456,0.0,1.0
2023-03-01,3.685,3.7369,3.56,3.69,17361,3.685,3.7369,3.56,3.69,17361,0.0,1.0
2023-03-02,3.775,3.79,3.6601,3.685,11982,3.775,3.79,3.6601,3.685,11982,0.0,1.0
2023-03-03,3.78,3.82,3.6659,3.82,17432,3.78,3.82,3.6659,3.82,17432,0.0,1.0
2023-03-06,3.55,3.8,3.5,3.8,38796,3.55,3.8,3.5,3.8,38796,0.0,1.0
2023-03-07,3.36,3.545,3.27,3.513,27822,3.36,3.545,3.27,3.513,27822,0.0,1.0
2023-03-08,3.45,3.46,3.3687,3.38,15570,3.45,3.46,3.3687,3.38,15570,0.0,1.0
2023-03-09,3.35,3.48,3.32,3.48,26897,3.35,3.48,3.32,3.48,26897,0.0,1.0
2023-03-10,3.33,3.4199,3.2345,3.35,44776,3.33,3.4199,3.2345,3.35,44776,0.0,1.0
2023-03-13,3.45,3.48,3.2338,3.28,40356,3.45,3.48,3.2338,3.28,40356,0.0,1.0
2023-03-14,3.48,3.675,3.445,3.45,54273,3.48,3.675,3.445,3.45,54273,0.0,1.0
2023-03-15,3.46,3.5178,3.3501,3.39,37151,3.46,3.5178,3.3501,3.39,37151,0.0,1.0
2023-03-16,3.4,3.52,3.32,3.52,5940,3.4,3.52,3.32,3.52,5940,0.0,1.0
2023-03-17,3.35,3.5,3.3,3.41,18329,3.35,3.5,3.3,3.41,18329,0.0,1.0
2023-03-20,3.3,3.46,3.2936,3.33,57538,3.3,3.46,3.2936,3.33,57538,0.0,1.0
2023-03-21,3.32,3.415,3.1801,3.24,24931,3.32,3.415,3.1801,3.24,24931,0.0,1.0
2023-03-22,3.21,3.4386,3.17,3.36,12707,3.21,3.4386,3.17,3.36,12707,0.0,1.0
2023-03-23,3.11,3.33,3.1,3.28,38722,3.11,3.33,3.1,3.28,38722,0.0,1.0
2023-03-24,3.025,3.1058,2.8,2.9,59836,3.025,3.1058,2.8,2.9,59836,0.0,1.0
2023-03-27,2.99,3.0689,2.91,2.91,26019,2.99,3.0689,2.91,2.91,26019,0.0,1.0
2023-03-28,2.98,3.08,2.8401,2.9035,43294,2.98,3.08,2.8401,2.9035,43294,0.0,1.0
2023-03-29,2.94,3.07,2.9,3.02,24552,2.94,3.07,2.9,3.02,24552,0.0,1.0
2023-03-30,2.91,3.0299,2.872,2.92,35976,2.91,3.0299,2.872,2.92,35976,0.0,1.0
2023-03-31,2.95,3.06,2.93,2.95,15606,2.95,3.06,2.93,2.95,15606,0.0,1.0
2023-04-03,2.97,3.01,2.9136,2.9136,21057,2.97,3.01,2.9136,2.9136,21057,0.0,1.0
2023-04-04,3.02,3.1959,2.9931,2.9931,33763,3.02,3.1959,2.9931,2.9931,33763,0.0,1.0
2023-04-05,2.99,3.14,2.93,3.06,16418,2.99,3.14,2.93,3.06,16418,0.0,1.0
2023-04-06,2.98,3.1,2.95,2.95,6342,2.98,3.1,2.95,2.95,6342,0.0,1.0
2023-04-10,2.88,3.1695,2.88,3.01,23734,2.88,3.1695,2.88,3.01,23734,0.0,1.0
2023-04-11,2.935,3.0546,2.84,2.84,23094,2.935,3.0546,2.84,2.84,23094,0.0,1.0
2023-04-12,2.85,3.0323,2.85,2.9,12770,2.85,3.0323,2.85,2.9,12770,0.0,1.0
2023-04-13,2.87,2.94,2.87,2.94,1694,2.87,2.94,2.87,2.94,1694,0.0,1.0
2023-04-14,2.92,3.04,2.9,2.9,21617,2.92,3.04,2.9,2.9,21617,0.0,1.0
2023-04-17,2.85,2.98,2.81,2.89,19620,2.85,2.98,2.81,2.89,19620,0.0,1.0
2023-04-18,2.81,2.9,2.78,2.81,36620,2.81,2.9,2.78,2.81,36620,0.0,1.0
2023-04-19,2.79,2.8839,2.76,2.76,6304,2.79,2.8839,2.76,2.76,6304,0.0,1.0
2023-04-20,2.85,2.8796,2.75,2.75,10502,2.85,2.8796,2.75,2.75,10502,0.0,1.0
2023-04-21,2.64,2.9133,2.64,2.82,82791,2.64,2.9133,2.64,2.82,82791,0.0,1.0
2023-04-24,2.67,2.8004,2.64,2.64,29791,2.67,2.8004,2.64,2.64,29791,0.0,1.0
2023-04-25,2.77,2.785,2.58,2.62,56629,2.77,2.785,2.58,2.62,56629,0.0,1.0
2023-04-26,2.79,2.88,2.75,2.75,8597,2.79,2.88,2.75,2.75,8597,0.0,1.0
2023-04-27,2.97,2.97,2.85,2.85,29747,2.97,2.97,2.85,2.85,29747,0.0,1.0
2023-04-28,2.95,3.055,2.95,2.97,19711,2.95,3.055,2.95,2.97,19711,0.0,1.0
2023-05-01,2.94,2.99,2.94,2.99,13701,2.94,2.99,2.94,2.99,13701,0.0,1.0
2023-05-02,2.95,2.99,2.9,2.9,14454,2.95,2.99,2.9,2.9,14454,0.0,1.0
2023-05-03,3.04,3.11,2.8003,2.9,34112,3.04,3.11,2.8003,2.9,34112,0.0,1.0
2023-05-04,3.0905,3.1,2.9615,3.04,10544,3.0905,3.1,2.9615,3.04,10544,0.0,1.0
2023-05-05,2.95,3.06,2.885,3.06,24554,2.95,3.06,2.885,3.06,24554,0.0,1.0
2023-05-08,2.91,2.977,2.8207,2.8207,28057,2.91,2.977,2.8207,2.8207,28057,0.0,1.0
2023-05-09,2.44,2.79,2.44,2.79,119195,2.44,2.79,2.44,2.79,119195,0.0,1.0
2023-05-10,2.37,2.6299,2.285,2.44,99421,2.37,2.6299,2.285,2.44,99421,0.0,1.0
2023-05-11,2.35,2.4499,2.28,2.36,185546,2.35,2.4499,2.28,2.36,185546,0.0,1.0
2023-05-12,2.62,2.6433,2.325,2.42,69029,2.62,2.6433,2.325,2.42,69029,0.0,1.0
2023-05-15,2.6,2.64,2.53,2.62,31641,2.6,2.64,2.53,2.62,31641,0.0,1.0
2023-05-16,2.47,2.61,2.46,2.6,16863,2.47,2.61,2.46,2.6,16863,0.0,1.0
2023-05-17,2.57,2.6,2.41,2.462,134161,2.57,2.6,2.41,2.462,134161,0.0,1.0
2023-05-18,2.72,2.72,2.57,2.57,44044,2.72,2.72,2.57,2.57,44044,0.0,1.0
2023-05-19,2.86,2.93,2.69,2.69,38094,2.86,2.93,2.69,2.69,38094,0.0,1.0
2023-05-22,3.03,3.05,2.86,2.86,32908,3.03,3.05,2.86,2.86,32908,0.0,1.0
2023-05-23,2.92,3.0489,2.9,3.03,102493,2.92,3.0489,2.9,3.03,102493,0.0,1.0
2023-05-24,2.8,2.88,2.8,2.83,17298,2.8,2.88,2.8,2.83,17298,0.0,1.0
2023-05-25,2.62,2.83,2.6,2.83,43696,2.62,2.83,2.6,2.83,43696,0.0,1.0
2023-05-26,2.77,2.77,2.63,2.63,13705,2.77,2.77,2.63,2.63,13705,0.0,1.0
2023-05-30,2.73,2.77,2.645,2.645,7238,2.73,2.77,2.645,2.645,7238,0.0,1.0
2023-05-31,2.59,2.68,2.55,2.68,28069,2.59,2.68,2.55,2.68,28069,0.0,1.0
2023-06-01,2.72,2.72,2.55,2.58,14399,2.72,2.72,2.55,2.58,14399,0.0,1.0
2023-06-02,2.6,2.72,2.6,2.69,24125,2.6,2.72,2.6,2.69,24125,0.0,1.0
2023-06-05,2.66,2.7,2.56,2.63,6940,2.66,2.7,2.56,2.63,6940,0.0,1.0
2023-06-06,2.61,2.785,2.58,2.7,71486,2.61,2.785,2.58,2.7,71486,0.0,1.0
2023-06-07,2.74,2.8791,2.6,2.8791,82543,2.74,2.8791,2.6,2.8791,82543,0.0,1.0
2023-06-08,2.76,2.98,2.71,2.98,13665,2.76,2.98,2.71,2.98,13665,0.0,1.0
2023-06-09,2.65,2.844,2.65,2.73,44700,2.65,2.844,2.65,2.73,44700,0.0,1.0
2023-06-12,2.7,2.8,2.55,2.61,28711,2.7,2.8,2.55,2.61,28711,0.0,1.0
2023-06-13,2.92,3.0,2.55,2.75,86185,2.92,3.0,2.55,2.75,86185,0.0,1.0
2023-06-14,2.7,3.0,2.675,3.0,94096,2.7,3.0,2.675,3.0,94096,0.0,1.0
2023-06-15,2.72,2.815,2.61,2.625,17610,2.72,2.815,2.61,2.625,17610,0.0,1.0
2023-06-16,2.82,2.865,2.7,2.75,47817,2.82,2.865,2.7,2.75,47817,0.0,1.0
2023-06-20,2.72,2.84,2.7,2.75,12106,2.72,2.84,2.7,2.75,12106,0.0,1.0
2023-06-21,2.66,2.7268,2.59,2.72,29797,2.66,2.7268,2.59,2.72,29797,0.0,1.0
2023-06-22,2.72,2.76,2.62,2.62,19392,2.72,2.76,2.62,2.62,19392,0.0,1.0
2023-06-23,2.73,2.765,2.685,2.73,21793,2.73,2.765,2.685,2.73,21793,0.0,1.0
2023-06-26,2.57,2.7317,2.57,2.69,25756,2.57,2.7317,2.57,2.69,25756,0.0,1.0
2023-06-27,2.55,2.6096,2.54,2.55,39617,2.55,2.6096,2.54,2.55,39617,0.0,1.0
2023-06-28,2.57,2.6298,2.51,2.52,80218,2.57,2.6298,2.51,2.52,80218,0.0,1.0
2023-06-29,2.55,2.6116,2.49,2.51,36969,2.55,2.6116,2.49,2.51,36969,0.0,1.0
2023-06-30,2.6,2.63,2.5,2.5,17552,2.6,2.63,2.5,2.5,17552,0.0,1.0
2023-07-03,2.8,2.8,2.64,2.64,28792,2.8,2.8,2.64,2.64,28792,0.0,1.0
2023-07-05,2.77,2.85,2.77,2.77,42298,2.77,2.85,2.77,2.77,42298,0.0,1.0
2023-07-06,2.85,2.87,2.755,2.77,22812,2.85,2.87,2.755,2.77,22812,0.0,1.0
2023-07-07,2.98,3.06,2.81,2.8101,43446,2.98,3.06,2.81,2.8101,43446,0.0,1.0
2023-07-10,2.87,3.0,2.87,3.0,16754,2.87,3.0,2.87,3.0,16754,0.0,1.0
2023-07-11,2.91,3.0,2.85,2.85,47844,2.91,3.0,2.85,2.85,47844,0.0,1.0
2023-07-12,2.77,2.95,2.75,2.945,20073,2.77,2.95,2.75,2.945,20073,0.0,1.0
2023-07-13,2.86,2.99,2.7001,2.76,28703,2.86,2.99,2.7001,2.76,28703,0.0,1.0
2023-07-14,2.81,2.87,2.7992,2.8,56752,2.81,2.87,2.7992,2.8,56752,0.0,1.0
2023-07-17,2.8,2.86,2.77,2.81,13584,2.8,2.86,2.77,2.81,13584,0.0,1.0
2023-07-18,2.81,2.9,2.72,2.76,27865,2.81,2.9,2.72,2.76,27865,0.0,1.0
2023-07-19,2.9,2.95,2.71,2.71,28430,2.9,2.95,2.71,2.71,28430,0.0,1.0
2023-07-20,2.76,2.8801,2.75,2.88,12841,2.76,2.8801,2.75,2.88,12841,0.0,1.0
2023-07-21,2.67,2.8399,2.67,2.78,21534,2.67,2.8399,2.67,2.78,21534,0.0,1.0
2023-07-24,2.67,2.705,2.66,2.7,10950,2.67,2.705,2.66,2.7,10950,0.0,1.0
2023-07-25,2.69,2.77,2.64,2.64,14776,2.69,2.77,2.64,2.64,14776,0.0,1.0
2023-07-26,2.755,2.8,2.71,2.71,27909,2.755,2.8,2.71,2.71,27909,0.0,1.0
2023-07-27,2.78,2.9,2.7288,2.76,31302,2.78,2.9,2.7288,2.76,31302,0.0,1.0
2023-07-28,2.88,2.88,2.7854,2.84,11234,2.88,2.88,2.7854,2.84,11234,0.0,1.0
2023-07-31,2.79,2.905,2.75,2.86,14131,2.79,2.905,2.75,2.86,14131,0.0,1.0
2023-08-01,2.84,2.88,2.67,2.85,7641,2.84,2.88,2.67,2.85,7641,0.0,1.0
2023-08-02,2.87,2.905,2.75,2.85,29659,2.87,2.905,2.75,2.85,29659,0.0,1.0
2023-08-03,2.78,2.86,2.64,2.82,22737,2.78,2.86,2.64,2.82,22737,0.0,1.0
2023-08-04,2.7,2.85,2.61,2.82,28165,2.7,2.85,2.61,2.82,28165,0.0,1.0
2023-08-07,2.67,2.9099,2.66,2.73,59607,2.67,2.9099,2.66,2.73,59607,0.0,1.0
2023-08-08,2.68,2.72,2.661,2.71,12572,2.68,2.72,2.661,2.71,12572,0.0,1.0
2023-08-09,2.63,2.68,2.59,2.65,8954,2.63,2.68,2.59,2.65,8954,0.0,1.0
2023-08-10,2.98,3.02,2.64,2.64,74123,2.98,3.02,2.64,2.64,74123,0.0,1.0
2023-08-11,3.06,3.22,2.7775,2.9,124537,3.06,3.22,2.7775,2.9,124537,0.0,1.0
2023-08-14,3.25,3.4404,3.1143,3.25,119296,3.25,3.4404,3.1143,3.25,119296,0.0,1.0
2023-08-15,3.17,3.32,3.09,3.23,93858,3.17,3.32,3.09,3.23,93858,0.0,1.0
2023-08-16,3.23,3.3129,3.11,3.14,43814,3.23,3.3129,3.11,3.14,43814,0.0,1.0
2023-08-17,3.28,3.31,3.13,3.28,29854,3.28,3.31,3.13,3.28,29854,0.0,1.0
2023-08-18,3.24,3.3014,3.16,3.24,42334,3.24,3.3014,3.16,3.24,42334,0.0,1.0
2023-08-21,3.4,3.46,3.0705,3.18,128171,3.4,3.46,3.0705,3.18,128171,0.0,1.0
2023-08-22,3.59,3.71,3.38,3.45,97716,3.59,3.71,3.38,3.45,97716,0.0,1.0
2023-08-23,3.44,3.5742,3.35,3.5742,41740,3.44,3.5742,3.35,3.5742,41740,0.0,1.0
2023-08-24,3.33,3.49,3.3,3.43,51600,3.33,3.49,3.3,3.43,51600,0.0,1.0
2023-08-25,3.24,3.32,3.15,3.26,40036,3.24,3.32,3.15,3.26,40036,0.0,1.0
2023-08-28,3.3399,3.3399,3.215,3.23,38785,3.3399,3.3399,3.215,3.23,38785,0.0,1.0
2023-08-29,3.32,3.4399,3.24,3.35,60013,3.32,3.4399,3.24,3.35,60013,0.0,1.0
2023-08-30,3.28,3.46,3.22,3.29,69258,3.28,3.46,3.22,3.29,69258,0.0,1.0
2023-08-31,3.46,3.9199,3.25,3.31,411330,3.46,3.9199,3.25,3.31,411330,0.0,1.0
2023-09-01,3.48,3.5657,3.3201,3.5,161544,3.48,3.5657,3.3201,3.5,161544,0.0,1.0
2023-09-05,3.46,3.49,3.27,3.45,133645,3.46,3.49,3.27,3.45,133645,0.0,1.0
2023-09-06,3.5,3.65,3.45,3.52,66803,3.5,3.65,3.45,3.52,66803,0.0,1.0
2023-09-07,3.47,3.54,3.45,3.48,37298,3.47,3.54,3.45,3.48,37298,0.0,1.0
2023-09-08,3.46,3.49,3.433,3.45,38646,3.46,3.49,3.433,3.45,38646,0.0,1.0
2023-09-11,3.4,3.54,3.4,3.47,29759,3.4,3.54,3.4,3.47,29759,0.0,1.0
2023-09-12,3.18,3.42,3.18,3.402,60934,3.18,3.42,3.18,3.402,60934,0.0,1.0
2023-09-13,3.06,3.175,3.06,3.17,55343,3.06,3.175,3.06,3.17,55343,0.0,1.0
2023-09-14,3.18,3.19,3.03,3.06,40614,3.18,3.19,3.03,3.06,40614,0.0,1.0
2023-09-15,3.05,3.2101,3.02,3.15,80787,3.05,3.2101,3.02,3.15,80787,0.0,1.0
2023-09-18,2.91,3.04,2.91,3.0,99254,2.91,3.04,2.91,3.0,99254,0.0,1.0
2023-09-19,2.97,3.006,2.92,3.0,33221,2.97,3.006,2.92,3.0,33221,0.0,1.0
2023-09-20,2.88,3.005,2.85,3.0,43622,2.88,3.005,2.85,3.0,43622,0.0,1.0
2023-09-21,2.85,3.0,2.82,2.85,23627,2.85,3.0,2.82,2.85,23627,0.0,1.0
2023-09-22,2.69,3.0037,2.66,2.88,96804,2.69,3.0037,2.66,2.88,96804,0.0,1.0
2023-09-25,2.79,2.85,2.7,2.7,94062,2.79,2.85,2.7,2.7,94062,0.0,1.0
2023-09-26,2.67,2.84,2.61,2.81,127347,2.67,2.84,2.61,2.81,127347,0.0,1.0
2023-09-27,2.56,2.77,2.55,2.7,137410,2.56,2.77,2.55,2.7,137410,0.0,1.0
2023-09-28,2.06,2.07,1.82,1.82,1381654,2.06,2.07,1.82,1.82,1381654,0.0,1.0
2023-09-29,2.01,2.07,1.96,2.03,242703,2.01,2.07,1.96,2.03,242703,0.0,1.0
2023-10-02,2.01,2.0597,1.99,2.0,107692,2.01,2.0597,1.99,2.0,107692,0.0,1.0
2023-10-03,1.96,2.08,1.95,2.07,114484,1.96,2.08,1.95,2.07,114484,0.0,1.0
2023-10-04,1.95,2.0,1.9,1.93,114681,1.95,2.0,1.9,1.93,114681,0.0,1.0
2023-10-05,1.92,2.0499,1.92,1.95,108886,1.92,2.0499,1.92,1.95,108886,0.0,1.0
2023-10-06,2.0,2.005,1.88,1.96,121259,2.0,2.005,1.88,1.96,121259,0.0,1.0
2023-10-09,1.95,2.0,1.88,2.0,74954,1.95,2.0,1.88,2.0,74954,0.0,1.0
2023-10-10,1.92,2.04,1.91,1.99,188317,1.92,2.04,1.91,1.99,188317,0.0,1.0
2023-10-11,1.96,2.02,1.9,1.9,100863,1.96,2.02,1.9,1.9,100863,0.0,1.0
2023-10-12,1.99,1.9923,1.94,1.97,23371,1.99,1.9923,1.94,1.97,23371,0.0,1.0
2023-10-13,1.92,2.02,1.92,2.02,68804,1.92,2.02,1.92,2.02,68804,0.0,1.0
2023-10-16,1.93,2.02,1.93,1.97,246027,1.93,2.02,1.93,1.97,246027,0.0,1.0
2023-10-17,1.94,2.0,1.89,1.89,227512,1.94,2.0,1.89,1.89,227512,0.0,1.0
2023-10-18,1.86,1.9761,1.84,1.95,118285,1.86,1.9761,1.84,1.95,118285,0.0,1.0
2023-10-19,1.85,1.92,1.85,1.92,59585,1.85,1.92,1.85,1.92,59585,0.0,1.0
2023-10-20,1.81,1.8934,1.81,1.88,102014,1.81,1.8934,1.81,1.88,102014,0.0,1.0
2023-10-23,1.82,1.8722,1.75,1.78,109580,1.82,1.8722,1.75,1.78,109580,0.0,1.0
2023-10-24,1.77,1.83,1.75,1.8,28585,1.77,1.83,1.75,1.8,28585,0.0,1.0
2023-10-25,1.76,1.8399,1.76,1.8,54176,1.76,1.8399,1.76,1.8,54176,0.0,1.0
2023-10-26,1.7,1.7501,1.69,1.75,176205,1.7,1.7501,1.69,1.75,176205,0.0,1.0
2023-10-27,1.69,1.7199,1.67,1.68,86823,1.69,1.7199,1.67,1.68,86823,0.0,1.0
2023-10-30,1.78,1.81,1.69,1.699,24991,1.78,1.81,1.69,1.699,24991,0.0,1.0
2023-10-31,1.78,1.8839,1.73,1.84,46141,1.78,1.8839,1.73,1.84,46141,0.0,1.0
2023-11-01,1.73,1.7745,1.7,1.72,42653,1.73,1.7745,1.7,1.72,42653,0.0,1.0
2023-11-02,1.75,1.79,1.73,1.73,21915,1.75,1.79,1.73,1.73,21915,0.0,1.0
2023-11-03,1.69,1.81,1.69,1.8,86985,1.69,1.81,1.69,1.8,86985,0.0,1.0
2023-11-06,1.69,1.7383,1.69,1.7383,41397,1.69,1.7383,1.69,1.7383,41397,0.0,1.0
2023-11-07,1.68,1.74,1.67,1.71,27329,1.68,1.74,1.67,1.71,27329,0.0,1.0
2023-11-08,1.73,1.7577,1.69,1.7577,26231,1.73,1.7577,1.69,1.7577,26231,0.0,1.0
2023-11-09,1.68,1.76,1.66,1.76,43665,1.68,1.76,1.66,1.76,43665,0.0,1.0
2023-11-10,1.62,1.715,1.62,1.67,94473,1.62,1.715,1.62,1.67,94473,0.0,1.0
2023-11-13,1.61,1.675,1.6,1.65,120254,1.61,1.675,1.6,1.65,120254,0.0,1.0
2023-11-14,1.71,1.74,1.65,1.66,66567,1.71,1.74,1.65,1.66,66567,0.0,1.0
2023-11-15,1.78,1.82,1.74,1.74,51749,1.78,1.82,1.74,1.74,51749,0.0,1.0
2023-11-16,1.75,1.79,1.71,1.78,12062,1.75,1.79,1.71,1.78,12062,0.0,1.0
2023-11-17,1.69,1.75,1.66,1.75,52095,1.69,1.75,1.66,1.75,52095,0.0,1.0
2023-11-20,1.7,1.75,1.69,1.74,31012,1.7,1.75,1.69,1.74,31012,0.0,1.0
2023-11-21,1.66,1.7294,1.64,1.66,40843,1.66,1.7294,1.64,1.66,40843,0.0,1.0
2023-11-22,1.6,1.6793,1.59,1.64,55862,1.6,1.6793,1.59,1.64,55862,0.0,1.0
2023-11-24,1.62,1.64,1.61,1.63,4695,1.62,1.64,1.61,1.63,4695,0.0,1.0
2023-11-27,1.63,1.68,1.63,1.65,22011,1.63,1.68,1.63,1.65,22011,0.0,1.0
2023-11-28,1.6186,1.66,1.6,1.66,67078,1.6186,1.66,1.6,1.66,67078,0.0,1.0
2023-11-29,1.61,1.6592,1.6,1.6,18981,1.61,1.6592,1.6,1.6,18981,0.0,1.0
2023-11-30,1.61,1.65,1.6,1.63,42988,1.61,1.65,1.6,1.63,42988,0.0,1.0
2023-12-01,1.65,1.7129,1.62,1.63,134091,1.65,1.7129,1.62,1.63,134091,0.0,1.0
2023-12-04,1.69,1.7,1.61,1.63,101226,1.69,1.7,1.61,1.63,101226,0.0,1.0
2023-12-05,1.64,1.7,1.6,1.681,83253,1.64,1.7,1.6,1.681,83253,0.0,1.0
2023-12-06,1.65,1.7,1.63,1.66,56188,1.65,1.7,1.63,1.66,56188,0.0,1.0
2023-12-07,1.72,1.74,1.63,1.67,131306,1.72,1.74,1.63,1.67,131306,0.0,1.0
2023-12-08,1.65,1.75,1.61,1.75,144961,1.65,1.75,1.61,1.75,144961,0.0,1.0
2023-12-11,1.65,1.72,1.58,1.62,207395,1.65,1.72,1.58,1.62,207395,0.0,1.0
2023-12-12,1.7,1.8,1.68,1.68,143049,1.7,1.8,1.68,1.68,143049,0.0,1.0
2023-12-13,1.75,1.81,1.66,1.71,90223,1.75,1.81,1.66,1.71,90223,0.0,1.0
2023-12-14,1.79,1.89,1.75,1.89,105449,1.79,1.89,1.75,1.89,105449,0.0,1.0
2023-12-15,1.86,1.86,1.77,1.79,227980,1.86,1.86,1.77,1.79,227980,0.0,1.0
2023-12-18,1.74,1.923,1.73,1.83,122318,1.74,1.923,1.73,1.83,122318,0.0,1.0
2023-12-19,1.72,1.75,1.64,1.74,156243,1.72,1.75,1.64,1.74,156243,0.0,1.0
2023-12-20,1.64,1.75,1.63,1.75,71298,1.64,1.75,1.63,1.75,71298,0.0,1.0
2023-12-21,1.63,1.74,1.63,1.7339,186877,1.63,1.74,1.63,1.7339,186877,0.0,1.0
2023-12-22,1.76,1.78,1.63,1.66,152688,1.76,1.78,1.63,1.66,152688,0.0,1.0
2023-12-26,1.89,1.9927,1.74,1.74,209983,1.89,1.9927,1.74,1.74,209983,0.0,1.0
2023-12-27,2.0,2.08,1.87,1.87,187581,2.0,2.08,1.87,1.87,187581,0.0,1.0
2023-12-28,2.08,2.1,2.02,2.04,102464,2.08,2.1,2.02,2.04,102464,0.0,1.0
2023-12-29,2.03,2.14,2.0,2.11,132092,2.03,2.14,2.0,2.11,132092,0.0,1.0
2024-01-02,1.97,2.02,1.94,2.0,74184,1.97,2.02,1.94,2.0,74184,0.0,1.0
2024-01-03,1.95,1.99,1.91,1.96,67838,1.95,1.99,1.91,1.96,67838,0.0,1.0
2024-01-04,1.82,1.98,1.82,1.98,62446,1.82,1.98,1.82,1.98,62446,0.0,1.0
2024-01-05,1.8,1.835,1.8,1.81,55558,1.8,1.835,1.8,1.81,55558,0.0,1.0
2024-01-08,1.79,1.8533,1.79,1.81,52450,1.79,1.8533,1.79,1.81,52450,0.0,1.0
2024-01-09,1.76,1.8199,1.76,1.8,56528,1.76,1.8199,1.76,1.8,56528,0.0,1.0
2024-01-10,1.72,1.78,1.72,1.76,44665,1.72,1.78,1.72,1.76,44665,0.0,1.0
2024-01-11,1.68,1.76,1.68,1.75,58492,1.68,1.76,1.68,1.75,58492,0.0,1.0
2024-01-12,1.62,1.7338,1.62,1.66,52292,1.62,1.7338,1.62,1.66,52292,0.0,1.0
2024-01-16,1.56,1.816,1.56,1.816,100697,1.56,1.816,1.56,1.816,100697,0.0,1.0
2024-01-17,1.56,1.621,1.5218,1.53,98598,1.56,1.621,1.5218,1.53,98598,0.0,1.0
2024-01-18,1.69,1.79,1.59,1.59,155833,1.69,1.79,1.59,1.59,155833,0.0,1.0
2024-01-19,1.71,1.74,1.65,1.69,114067,1.71,1.74,1.65,1.69,114067,0.0,1.0
2024-01-22,1.73,1.75,1.7,1.72,51092,1.73,1.75,1.7,1.72,51092,0.0,1.0
2024-01-23,1.72,1.795,1.72,1.75,110350,1.72,1.795,1.72,1.75,110350,0.0,1.0
2024-01-24,1.74,1.7902,1.73,1.7902,7088,1.74,1.7902,1.73,1.7902,7088,0.0,1.0
2024-01-25,1.65,1.74,1.62,1.73,38745,1.65,1.74,1.62,1.73,38745,0.0,1.0
2024-01-26,1.62,1.72,1.575,1.7137,45042,1.62,1.72,1.575,1.7137,45042,0.0,1.0
2024-01-29,1.63,1.6499,1.62,1.62,14261,1.63,1.6499,1.62,1.62,14261,0.0,1.0
2024-01-30,1.58,1.67,1.5584,1.6,39153,1.58,1.67,1.5584,1.6,39153,0.0,1.0
2024-01-31,1.57,1.6699,1.57,1.57,35490,1.57,1.6699,1.57,1.57,35490,0.0,1.0
2024-02-01,1.54,1.59,1.54,1.57,49016,1.54,1.59,1.54,1.57,49016,0.0,1.0
2024-02-02,1.61,1.61,1.51,1.59,84830,1.61,1.61,1.51,1.59,84830,0.0,1.0
2024-02-05,1.58,1.66,1.56,1.63,76099,1.58,1.66,1.56,1.63,76099,0.0,1.0
2024-02-06,1.57,1.61,1.56,1.61,127701,1.57,1.61,1.56,1.61,127701,0.0,1.0
2024-02-07,1.565,1.62,1.55,1.62,45283,1.565,1.62,1.55,1.62,45283,0.0,1.0
2024-02-08,1.56,1.61,1.54,1.56,50420,1.56,1.61,1.54,1.56,50420,0.0,1.0
2024-02-09,1.555,1.58,1.54,1.54,65649,1.555,1.58,1.54,1.54,65649,0.0,1.0
2024-02-12,1.81,2.06,1.76,1.82,972965,1.81,2.06,1.76,1.82,972965,0.0,1.0
2024-02-13,1.885,1.93,1.69,1.69,356162,1.885,1.93,1.69,1.69,356162,0.0,1.0
2024-02-14,1.71,1.8302,1.69,1.83,278312,1.71,1.8302,1.69,1.83,278312,0.0,1.0
2024-02-15,1.78,1.78,1.7,1.71,266384,1.78,1.78,1.7,1.71,266384,0.0,1.0
2024-02-16,1.93,1.97,1.72,1.72,162116,1.93,1.97,1.72,1.72,162116,0.0,1.0
2024-02-20,2.1,2.13,1.8807,1.9,167000,2.1,2.13,1.8807,1.9,167000,0.0,1.0
2024-02-21,2.05,2.12,1.92,2.1,87935,2.05,2.12,1.92,2.1,87935,0.0,1.0
2024-02-22,2.11,2.19,2.055,2.08,129604,2.11,2.19,2.055,2.08,129604,0.0,1.0
2024-02-23,1.99,2.21,1.95,2.11,218661,1.99,2.21,1.95,2.11,218661,0.0,1.0
2024-02-26,2.03,2.04,1.98,2.01,43307,2.03,2.04,1.98,2.01,43307,0.0,1.0
2024-02-27,1.97,2.05,1.92,2.03,121434,1.97,2.05,1.92,2.03,121434,0.0,1.0
2024-02-28,2.0,2.03,1.9546,1.98,44516,2.0,2.03,1.9546,1.98,44516,0.0,1.0
2024-02-29,1.98,2.04,1.92,2.04,147435,1.98,2.04,1.92,2.04,147435,0.0,1.0
2024-03-01,1.97,1.98,1.86,1.98,51924,1.97,1.98,1.86,1.98,51924,0.0,1.0
2024-03-04,1.99,1.99,1.91,1.99,64789,1.99,1.99,1.91,1.99,64789,0.0,1.0
2024-03-05,2.0,2.0,1.95,1.98,34305,2.0,2.0,1.95,1.98,34305,0.0,1.0
2024-03-06,1.99,2.04,1.96,1.97,36572,1.99,2.04,1.96,1.97,36572,0.0,1.0
2024-03-07,2.0,2.0,1.8874,1.98,43625,2.0,2.0,1.8874,1.98,43625,0.0,1.0
2024-03-08,1.92,2.0,1.87,2.0,81678,1.92,2.0,1.87,2.0,81678,0.0,1.0
2024-03-11,1.94,1.97,1.94,1.94,31123,1.94,1.97,1.94,1.94,31123,0.0,1.0
2024-03-12,1.92,1.97,1.8636,1.97,26560,1.92,1.97,1.8636,1.97,26560,0.0,1.0
2024-03-13,1.85,1.92,1.85,1.91,32676,1.85,1.92,1.85,1.91,32676,0.0,1.0
2024-03-14,1.79,1.9199,1.74,1.85,79320,1.79,1.9199,1.74,1.85,79320,0.0,1.0
2024-03-15,1.83,1.84,1.77,1.79,47696,1.83,1.84,1.77,1.79,47696,0.0,1.0
2024-03-18,1.82,1.94,1.82,1.85,51328,1.82,1.94,1.82,1.85,51328,0.0,1.0
2024-03-19,1.81,1.86,1.8,1.8,72338,1.81,1.86,1.8,1.8,72338,0.0,1.0
2024-03-20,1.855,1.9,1.8,1.9,19201,1.855,1.9,1.8,1.9,19201,0.0,1.0
2024-03-21,2.01,2.0377,1.87,1.87,125934,2.01,2.0377,1.87,1.87,125934,0.0,1.0
2024-03-22,2.1,2.15,2.01,2.01,133440,2.1,2.15,2.01,2.01,133440,0.0,1.0
2024-03-25,2.19,2.19,2.05,2.1,79850,2.19,2.19,2.05,2.1,79850,0.0,1.0
2024-03-26,2.44,2.4791,2.2,2.2,184496,2.44,2.4791,2.2,2.2,184496,0.0,1.0
2024-03-27,2.4,2.64,2.31,2.6,89347,2.4,2.64,2.31,2.6,89347,0.0,1.0
2024-03-28,2.37,2.46,2.35,2.4,110435,2.37,2.46,2.35,2.4,110435,0.0,1.0
2024-04-01,2.33,2.3899,2.24,2.36,66882,2.33,2.3899,2.24,2.36,66882,0.0,1.0
2024-04-02,2.38,2.4,2.27,2.34,46072,2.38,2.4,2.27,2.34,46072,0.0,1.0
2024-04-03,2.45,2.4999,2.332,2.4,74640,2.45,2.4999,2.332,2.4,74640,0.0,1.0
2024-04-04,2.27,2.44,2.24,2.43,83770,2.27,2.44,2.24,2.43,83770,0.0,1.0
2024-04-05,2.34,2.4,2.27,2.27,31881,2.34,2.4,2.27,2.27,31881,0.0,1.0
2024-04-08,2.4,2.42,2.3401,2.42,47369,2.4,2.42,2.3401,2.42,47369,0.0,1.0
2024-04-09,2.35,2.4278,2.3,2.4,65899,2.35,2.4278,2.3,2.4,65899,0.0,1.0
2024-04-10,2.3,2.4399,2.21,2.22,34026,2.3,2.4399,2.21,2.22,34026,0.0,1.0
2024-04-11,2.27,2.31,2.18,2.23,40241,2.27,2.31,2.18,2.23,40241,0.0,1.0
2024-04-12,2.19,2.3599,2.14,2.25,31411,2.19,2.3599,2.14,2.25,31411,0.0,1.0
2024-04-15,2.1,2.205,2.0579,2.172,103068,2.1,2.205,2.0579,2.172,103068,0.0,1.0
2024-04-16,2.04,2.1,1.925,2.1,67637,2.04,2.1,1.925,2.1,67637,0.0,1.0
2024-04-17,1.99,2.0543,1.8702,2.05,120684,1.99,2.0543,1.8702,2.05,120684,0.0,1.0
2024-04-18,2.05,2.05,1.96,1.99,27235,2.05,2.05,1.96,1.99,27235,0.0,1.0
2024-04-19,1.99,2.05,1.98,2.01,20302,1.99,2.05,1.98,2.01,20302,0.0,1.0
2024-04-22,2.03,2.09,1.95,1.99,66225,2.03,2.09,1.95,1.99,66225,0.0,1.0
2024-04-23,2.15,2.1528,1.99,2.05,53574,2.15,2.1528,1.99,2.05,53574,0.0,1.0
2024-04-24,2.1,2.19,2.045,2.17,21561,2.1,2.19,2.045,2.17,21561,0.0,1.0
2024-04-25,2.12,2.13,2.04,2.06,13084,2.12,2.13,2.04,2.06,13084,0.0,1.0
2024-04-26,2.17,2.24,2.1,2.24,12833,2.17,2.24,2.1,2.24,12833,0.0,1.0
2024-04-29,2.19,2.25,2.14,2.22,17265,2.19,2.25,2.14,2.22,17265,0.0,1.0
2024-04-30,2.1,2.19,2.03,2.18,9157,2.1,2.19,2.03,2.18,9157,0.0,1.0
2024-05-01,2.15,2.19,2.0532,2.08,39719,2.15,2.19,2.0532,2.08,39719,0.0,1.0
2024-05-02,2.34,2.34,2.17,2.2,66280,2.34,2.34,2.17,2.2,66280,0.0,1.0
2024-05-03,2.24,2.35,2.2,2.35,48039,2.24,2.35,2.2,2.35,48039,0.0,1.0
2024-05-06,2.28,2.35,2.2526,2.3,53232,2.28,2.35,2.2526,2.3,53232,0.0,1.0
2024-05-07,2.26,2.38,2.26,2.32,76101,2.26,2.38,2.26,2.32,76101,0.0,1.0
2024-05-08,2.19,2.24,2.18,2.211,13089,2.19,2.24,2.18,2.211,13089,0.0,1.0
2024-05-09,2.15,2.3,2.15,2.18,54835,2.15,2.3,2.15,2.18,54835,0.0,1.0
2024-05-10,2.2,2.24,2.15,2.17,23752,2.2,2.24,2.15,2.17,23752,0.0,1.0
2024-05-13,2.15,2.2481,2.15,2.22,32494,2.15,2.2481,2.15,2.22,32494,0.0,1.0
2024-05-14,2.0,2.23,2.0,2.16,57346,2.0,2.23,2.0,2.16,57346,0.0,1.0
2024-05-15,1.99,2.065,1.85,1.94,58204,1.99,2.065,1.85,1.94,58204,0.0,1.0
2024-05-16,1.9,2.0092,1.88,1.99,36105,1.9,2.0092,1.88,1.99,36105,0.0,1.0
2024-05-17,1.73,1.94,1.6901,1.9082,179332,1.73,1.94,1.6901,1.9082,179332,0.0,1.0
2024-05-20,1.71,1.8,1.7,1.76,130263,1.71,1.8,1.7,1.76,130263,0.0,1.0
2024-05-21,1.72,1.75,1.65,1.75,208473,1.72,1.75,1.65,1.75,208473,0.0,1.0
2024-05-22,1.83,1.94,1.73,1.75,52197,1.83,1.94,1.73,1.75,52197,0.0,1.0
2024-05-23,1.71,1.82,1.68,1.82,32678,1.71,1.82,1.68,1.82,32678,0.0,1.0
2024-05-24,1.81,1.87,1.71,1.74,92918,1.81,1.87,1.71,1.74,92918,0.0,1.0
2024-05-28,1.76,1.878,1.66,1.79,175988,1.76,1.878,1.66,1.79,175988,0.0,1.0
2024-05-29,1.81,1.83,1.72,1.72,64916,1.81,1.83,1.72,1.72,64916,0.0,1.0
2024-05-30,1.81,1.8799,1.78,1.78,32425,1.81,1.8799,1.78,1.78,32425,0.0,1.0
2024-05-31,1.82,1.87,1.74,1.8,57094,1.82,1.87,1.74,1.8,57094,0.0,1.0
2024-06-03,1.92,1.93,1.83,1.86,46814,1.92,1.93,1.83,1.86,46814,0.0,1.0
2024-06-04,1.95,1.95,1.78,1.87,145693,1.95,1.95,1.78,1.87,145693,0.0,1.0
2024-06-05,1.81,2.04,1.765,2.03,82653,1.81,2.04,1.765,2.03,82653,0.0,1.0
2024-06-06,1.85,1.87,1.81,1.87,40331,1.85,1.87,1.81,1.87,40331,0.0,1.0
2024-06-07,1.9,1.95,1.7618,1.9,156077,1.9,1.95,1.7618,1.9,156077,0.0,1.0
2024-06-10,1.7,1.99,1.69,1.89,204348,1.7,1.99,1.69,1.89,204348,0.0,1.0
2024-06-11,1.8,1.83,1.685,1.685,29081,1.8,1.83,1.685,1.685,29081,0.0,1.0
2024-06-12,1.8654,1.89,1.7873,1.81,136341,1.8654,1.89,1.7873,1.81,136341,0.0,1.0
2024-06-13,1.84,1.89,1.75,1.83,125029,1.84,1.89,1.75,1.83,125029,0.0,1.0
2024-06-14,1.79,1.83,1.7,1.805,82000,1.79,1.83,1.7,1.805,82000,0.0,1.0
2024-06-17,1.74,1.89,1.72,1.77,97802,1.74,1.89,1.72,1.77,97802,0.0,1.0
2024-06-18,1.7,1.77,1.65,1.77,98593,1.7,1.77,1.65,1.77,98593,0.0,1.0
2024-06-20,1.69,1.75,1.68,1.68,51628,1.69,1.75,1.68,1.68,51628,0.0,1.0
2024-06-21,1.84,1.88,1.7199,1.72,115831,1.84,1.88,1.7199,1.72,115831,0.0,1.0
2024-06-24,1.83,1.95,1.8,1.82,119054,1.83,1.95,1.8,1.82,119054,0.0,1.0
2024-06-25,1.97,2.09,1.82,1.82,184416,1.97,2.09,1.82,1.82,184416,0.0,1.0
2024-06-26,2.05,2.195,2.04,2.04,126493,2.05,2.195,2.04,2.04,126493,0.0,1.0
2024-06-27,2.27,2.31,1.96,2.04,117068,2.27,2.31,1.96,2.04,117068,0.0,1.0
2024-06-28,2.115,2.28,2.1,2.25,74663,2.115,2.28,2.1,2.25,74663,0.0,1.0
2024-07-01,2.27,2.34,2.14,2.14,219880,2.27,2.34,2.14,2.14,219880,0.0,1.0
2024-07-02,2.56,2.63,2.15,2.25,182740,2.56,2.63,2.15,2.25,182740,0.0,1.0
2024-07-03,2.56,2.67,2.375,2.63,122278,2.56,2.67,2.375,2.63,122278,0.0,1.0
2024-07-05,2.71,2.7793,2.4882,2.59,117824,2.71,2.7793,2.4882,2.59,117824,0.0,1.0
2024-07-08,2.6,2.76,2.51,2.76,109238,2.6,2.76,2.51,2.76,109238,0.0,1.0
2024-07-09,2.53,2.68,2.47,2.65,75884,2.53,2.68,2.47,2.65,75884,0.0,1.0
2024-07-10,2.48,2.62,2.48,2.52,37502,2.48,2.62,2.48,2.52,37502,0.0,1.0
2024-07-11,2.62,2.78,2.5565,2.56,201627,2.62,2.78,2.5565,2.56,201627,0.0,1.0
2024-07-12,2.65,2.675,2.5862,2.67,96165,2.65,2.675,2.5862,2.67,96165,0.0,1.0
2024-07-15,2.58,2.68,2.5006,2.68,48253,2.58,2.68,2.5006,2.68,48253,0.0,1.0
2024-07-16,2.57,2.67,2.41,2.6,42546,2.57,2.67,2.41,2.6,42546,0.0,1.0
2024-07-17,2.59,2.6332,2.43,2.56,60261,2.59,2.6332,2.43,2.56,60261,0.0,1.0
2024-07-18,2.51,2.75,2.48,2.58,42607,2.51,2.75,2.48,2.58,42607,0.0,1.0
2024-07-19,2.56,2.62,2.48,2.51,35016,2.56,2.62,2.48,2.51,35016,0.0,1.0
2024-07-22,2.61,2.61,2.48,2.59,32301,2.61,2.61,2.48,2.59,32301,0.0,1.0
2024-07-23,2.59,2.61,2.51,2.56,31220,2.59,2.61,2.51,2.56,31220,0.0,1.0
2024-07-24,2.58,2.61,2.532,2.58,6060,2.58,2.61,2.532,2.58,6060,0.0,1.0
2024-07-25,2.55,2.67,2.53,2.59,54240,2.55,2.67,2.53,2.59,54240,0.0,1.0
2024-07-26,2.62,2.62,2.51,2.59,46528,2.62,2.62,2.51,2.59,46528,0.0,1.0
2024-07-29,2.55,2.68,2.5,2.63,53064,2.55,2.68,2.5,2.63,53064,0.0,1.0
2024-07-30,2.49,2.65,2.39,2.62,52770,2.49,2.65,2.39,2.62,52770,0.0,1.0
2024-07-31,2.55,2.6182,2.45,2.5167,40961,2.55,2.6182,2.45,2.5167,40961,0.0,1.0
2024-08-01,2.52,2.59,2.47,2.54,58425,2.52,2.59,2.47,2.54,58425,0.0,1.0
2024-08-02,2.5,2.55,2.41,2.46,41705,2.5,2.55,2.41,2.46,41705,0.0,1.0
2024-08-05,2.45,2.55,2.35,2.55,81053,2.45,2.55,2.35,2.55,81053,0.0,1.0
2024-08-06,2.455,2.5,2.19,2.48,222275,2.455,2.5,2.19,2.48,222275,0.0,1.0
2024-08-07,2.525,2.6,2.36,2.4899,154713,2.525,2.6,2.36,2.4899,154713,0.0,1.0
2024-08-08,2.7,2.83,2.6,2.62,253952,2.7,2.83,2.6,2.62,253952,0.0,1.0
2024-08-09,2.71,2.82,2.6,2.72,82518,2.71,2.82,2.6,2.72,82518,0.0,1.0
2024-08-12,2.59,2.72,2.55,2.72,39208,2.59,2.72,2.55,2.72,39208,0.0,1.0
2024-08-13,2.63,2.6916,2.6,2.6916,14211,2.63,2.6916,2.6,2.6916,14211,0.0,1.0
2024-08-14,2.6,2.6799,2.51,2.62,59078,2.6,2.6799,2.51,2.62,59078,0.0,1.0
2024-08-15,2.66,2.7199,2.56,2.65,107165,2.66,2.7199,2.56,2.65,107165,0.0,1.0
2024-08-16,2.74,2.77,2.63,2.66,91962,2.74,2.77,2.63,2.66,91962,0.0,1.0
2024-08-19,2.7,2.848,2.65,2.71,106218,2.7,2.848,2.65,2.71,106218,0.0,1.0
2024-08-20,2.73,2.82,2.66,2.68,103260,2.73,2.82,2.66,2.68,103260,0.0,1.0
2024-08-21,2.81,2.85,2.7,2.75,224202,2.81,2.85,2.7,2.75,224202,0.0,1.0
2024-08-22,3.0,3.05,2.77,2.79,185218,3.0,3.05,2.77,2.79,185218,0.0,1.0
2024-08-23,2.9,3.0499,2.87,2.97,139899,2.9,3.0499,2.87,2.97,139899,0.0,1.0
2024-08-26,3.05,3.14,2.89,2.89,94402,3.05,3.14,2.89,2.89,94402,0.0,1.0
2024-08-27,3.01,3.09,2.84,3.09,67319,3.01,3.09,2.84,3.09,67319,0.0,1.0
2024-08-28,2.9,3.0599,2.87,2.99,71516,2.9,3.0599,2.87,2.99,71516,0.0,1.0
2024-08-29,2.97,3.09,2.9,2.9,44212,2.97,3.09,2.9,2.9,44212,0.0,1.0
2024-08-30,3.12,3.12,2.96,3.0,56767,3.12,3.12,2.96,3.0,56767,0.0,1.0
2024-09-03,3.01,3.135,2.93,3.09,88586,3.01,3.135,2.93,3.09,88586,0.0,1.0
2024-09-04,2.95,3.09,2.8868,2.98,79728,2.95,3.09,2.8868,2.98,79728,0.0,1.0
2024-09-05,2.97,3.1099,2.71,2.93,104486,2.97,3.1099,2.71,2.93,104486,0.0,1.0
2024-09-06,3.02,3.06,2.84,2.97,55186,3.02,3.06,2.84,2.97,55186,0.0,1.0
2024-09-09,3.03,3.06,2.955,3.06,37966,3.03,3.06,2.955,3.06,37966,0.0,1.0
2024-09-10,3.28,3.34,3.0,3.0294,203258,3.28,3.34,3.0,3.0294,203258,0.0,1.0
2024-09-11,3.32,3.3963,3.21,3.25,96288,3.32,3.3963,3.21,3.25,96288,0.0,1.0
2024-09-12,3.33,3.58,3.31,3.31,252329,3.33,3.58,3.31,3.31,252329,0.0,1.0
2024-09-13,3.54,3.54,3.323,3.35,101314,3.54,3.54,3.323,3.35,101314,0.0,1.0
2024-09-16,3.48,3.54,3.462,3.52,74193,3.48,3.54,3.462,3.52,74193,0.0,1.0
2024-09-17,3.43,3.52,3.42,3.52,39273,3.43,3.52,3.42,3.52,39273,0.0,1.0
2024-09-18,3.43,3.52,3.42,3.5,69720,3.43,3.52,3.42,3.5,69720,0.0,1.0
2024-09-19,3.49,3.54,3.46,3.54,74541,3.49,3.54,3.46,3.54,74541,0.0,1.0
2024-09-20,3.48,3.54,3.35,3.5,235589,3.48,3.54,3.35,3.5,235589,0.0,1.0
2024-09-23,3.46,3.48,3.42,3.47,35598,3.46,3.48,3.42,3.47,35598,0.0,1.0
2024-09-24,3.45,3.5,3.41,3.47,53108,3.45,3.5,3.41,3.47,53108,0.0,1.0
2024-09-25,3.49,3.55,3.43,3.43,76845,3.49,3.55,3.43,3.43,76845,0.0,1.0
2024-09-26,3.55,3.55,3.48,3.53,94611,3.55,3.55,3.48,3.53,94611,0.0,1.0
2024-09-27,3.54,3.6973,3.51,3.58,120251,3.54,3.6973,3.51,3.58,120251,0.0,1.0
2024-09-30,3.56,3.58,3.52,3.57,38225,3.56,3.58,3.52,3.57,38225,0.0,1.0
2024-10-01,3.55,3.62,3.47,3.6,108860,3.55,3.62,3.47,3.6,108860,0.0,1.0
2024-10-02,3.55,3.59,3.5,3.54,53536,3.55,3.59,3.5,3.54,53536,0.0,1.0
2024-10-03,3.55,3.6,3.5,3.5,65292,3.55,3.6,3.5,3.5,65292,0.0,1.0
2024-10-04,3.745,3.75,3.525,3.56,112016,3.745,3.75,3.525,3.56,112016,0.0,1.0
2024-10-07,3.8,3.88,3.63,3.67,156965,3.8,3.88,3.63,3.67,156965,0.0,1.0
2024-10-08,3.87,3.96,3.8116,3.83,153210,3.87,3.96,3.8116,3.83,153210,0.0,1.0
2024-10-09,4.0,4.0,3.82,3.91,209935,4.0,4.0,3.82,3.91,209935,0.0,1.0
2024-10-10,3.77,4.04,3.74,3.99,192686,3.77,4.04,3.74,3.99,192686,0.0,1.0
2024-10-11,3.77,3.83,3.71,3.76,68201,3.77,3.83,3.71,3.76,68201,0.0,1.0
2024-10-14,3.78,3.914312,3.76,3.82,145064,3.78,3.914312,3.76,3.82,145064,0.0,1.0
2024-10-15,3.68,3.82,3.67,3.78,113676,3.68,3.82,3.67,3.78,113676,0.0,1.0
2024-10-16,3.74,3.865,3.68,3.68,120520,3.74,3.865,3.68,3.68,120520,0.0,1.0
2024-10-17,3.74,3.8699,3.7,3.77,103298,3.74,3.8699,3.7,3.77,103298,0.0,1.0
2024-10-18,3.8,3.82,3.6858,3.75,49326,3.8,3.82,3.6858,3.75,49326,0.0,1.0
2024-10-21,3.85,3.85,3.74,3.8,87091,3.85,3.85,3.74,3.8,87091,0.0,1.0
2024-10-22,3.79,3.855,3.73,3.83,70868,3.79,3.855,3.73,3.83,70868,0.0,1.0
2024-10-23,3.77,3.81,3.72,3.78,41857,3.77,3.81,3.72,3.78,41857,0.0,1.0
2024-10-24,3.845,3.86,3.777,3.78,48910,3.845,3.86,3.777,3.78,48910,0.0,1.0
2024-10-25,3.89,3.9,3.8,3.82,61220,3.89,3.9,3.8,3.82,61220,0.0,1.0
2024-10-28,3.69,3.94,3.67,3.88,201251,3.69,3.94,3.67,3.88,201251,0.0,1.0
2024-10-29,3.88,3.9284,3.69,3.69,111387,3.88,3.9284,3.69,3.69,111387,0.0,1.0
2024-10-30,3.62,3.94,3.62,3.85,150923,3.62,3.94,3.62,3.85,150923,0.0,1.0
2024-10-31,3.72,3.77,3.584,3.63,57882,3.72,3.77,3.584,3.63,57882,0.0,1.0
2024-11-01,3.63,3.77,3.62,3.69,134098,3.63,3.77,3.62,3.69,134098,0.0,1.0
2024-11-04,3.58,3.69,3.52,3.62,107452,3.58,3.69,3.52,3.62,107452,0.0,1.0
2024-11-05,3.67,3.7,3.6,3.68,97957,3.67,3.7,3.6,3.68,97957,0.0,1.0
2024-11-06,3.57,3.75,3.56,3.71,159603,3.57,3.75,3.56,3.71,159603,0.0,1.0
2024-11-07,3.68,3.74,3.6,3.6,84421,3.68,3.74,3.6,3.6,84421,0.0,1.0
2024-11-08,3.73,3.78,3.64,3.64,113583,3.73,3.78,3.64,3.64,113583,0.0,1.0
2024-11-11,3.79,3.83,3.6991,3.74,51861,3.79,3.83,3.6991,3.74,51861,0.0,1.0
2024-11-12,3.87,3.9,3.7665,3.79,98017,3.87,3.9,3.7665,3.79,98017,0.0,1.0
2024-11-13,3.91,3.95,3.855,3.88,49555,3.91,3.95,3.855,3.88,49555,0.0,1.0
2024-11-14,3.88,3.99,3.84,3.91,51643,3.88,3.99,3.84,3.91,51643,0.0,1.0
2024-11-15,3.87,3.92,3.8,3.81,50850,3.87,3.92,3.8,3.81,50850,0.0,1.0
2024-11-18,3.84,3.95,3.82,3.87,54865,3.84,3.95,3.82,3.87,54865,0.0,1.0
2024-11-19,3.82,3.88,3.74,3.8,95015,3.82,3.88,3.74,3.8,95015,0.0,1.0
2024-11-20,3.85,3.94,3.76,3.84,89243,3.85,3.94,3.76,3.84,89243,0.0,1.0
2024-11-21,3.72,3.9,3.705,3.82,137786,3.72,3.9,3.705,3.82,137786,0.0,1.0
2024-11-22,3.77,3.85,3.72,3.73,99014,3.77,3.85,3.72,3.73,99014,0.0,1.0
2024-11-25,3.76,3.9,3.76,3.79,95471,3.76,3.9,3.76,3.79,95471,0.0,1.0
2024-11-26,3.84,3.85,3.77,3.77,65775,3.84,3.85,3.77,3.77,65775,0.0,1.0
2024-11-27,3.79,3.915,3.78,3.85,51382,3.79,3.915,3.78,3.85,51382,0.0,1.0
2024-11-29,3.78,3.83,3.78,3.83,47939,3.78,3.83,3.78,3.83,47939,0.0,1.0
2024-12-02,3.77,3.8,3.65,3.8,75901,3.77,3.8,3.65,3.8,75901,0.0,1.0
2024-12-03,3.78,3.8,3.7088,3.76,44104,3.78,3.8,3.7088,3.76,44104,0.0,1.0
2024-12-04,3.84,3.9,3.75,3.83,63216,3.84,3.9,3.75,3.83,63216,0.0,1.0
2024-12-05,3.93,3.97,3.84,3.84,53381,3.93,3.97,3.84,3.84,53381,0.0,1.0
2024-12-06,3.9,3.98,3.88,3.96,60680,3.9,3.98,3.88,3.96,60680,0.0,1.0
2024-12-09,3.95,4.04,3.81,3.9,328713,3.95,4.04,3.81,3.9,328713,0.0,1.0
2024-12-10,3.16,3.54,3.15,3.43,521505,3.16,3.54,3.15,3.43,521505,0.0,1.0
2024-12-11,2.65,3.18,2.53,3.18,618834,2.65,3.18,2.53,3.18,618834,0.0,1.0
2024-12-12,2.59,2.75,2.48,2.6,304283,2.59,2.75,2.48,2.6,304283,0.0,1.0
2024-12-13,2.7,2.73,2.55,2.64,240280,2.7,2.73,2.55,2.64,240280,0.0,1.0
2024-12-16,2.635,2.88,2.61,2.81,234975,2.635,2.88,2.61,2.81,234975,0.0,1.0
2024-12-17,2.57,2.7,2.52,2.62,127568,2.57,2.7,2.52,2.62,127568,0.0,1.0
2024-12-18,2.45,2.64,2.4038,2.52,287019,2.45,2.64,2.4038,2.52,287019,0.0,1.0
2024-12-19,2.43,2.57,2.3808,2.45,152818,2.43,2.57,2.3808,2.45,152818,0.0,1.0
2024-12-20,2.54,2.55,2.375,2.41,119463,2.54,2.55,2.375,2.41,119463,0.0,1.0
2024-12-23,2.61,2.7,2.5,2.69,276952,2.61,2.7,2.5,2.69,276952,0.0,1.0
2024-12-24,2.57,2.68,2.5,2.62,115805,2.57,2.68,2.5,2.62,115805,0.0,1.0
2024-12-26,2.78,2.785,2.52,2.57,262481,2.78,2.785,2.52,2.57,262481,0.0,1.0
2024-12-27,2.6,2.76,2.6,2.75,214255,2.6,2.76,2.6,2.75,214255,0.0,1.0
2024-12-30,2.6,2.61,2.49,2.61,185302,2.6,2.61,2.49,2.61,185302,0.0,1.0
2024-12-31,2.6,2.6898,2.5,2.56,174589,2.6,2.6898,2.5,2.56,174589,0.0,1.0
2025-01-02,2.72,2.77,2.58,2.62,125657,2.72,2.77,2.58,2.62,125657,0.0,1.0
2025-01-03,2.82,2.84,2.7,2.73,137716,2.82,2.84,2.7,2.73,137716,0.0,1.0
2025-01-06,2.85,2.9199,2.77,2.83,84818,2.85,2.9199,2.77,2.83,84818,0.0,1.0
2025-01-07,2.79,2.94,2.71,2.86,160859,2.79,2.94,2.71,2.86,160859,0.0,1.0
2025-01-08,2.83,2.84,2.7,2.81,128573,2.83,2.84,2.7,2.81,128573,0.0,1.0
2025-01-10,2.7,2.787,2.6,2.78,195465,2.7,2.787,2.6,2.78,195465,0.0,1.0
2025-01-13,2.73,2.81,2.65,2.7,110759,2.73,2.81,2.65,2.7,110759,0.0,1.0
2025-01-14,2.66,2.8,2.57,2.73,140308,2.66,2.8,2.57,2.73,140308,0.0,1.0
2025-01-15,2.67,2.73,2.64,2.7,56890,2.67,2.73,2.64,2.7,56890,0.0,1.0
2025-01-16,2.89,2.9,2.65,2.71,457220,2.89,2.9,2.65,2.71,457220,0.0,1.0
2025-01-17,2.92,2.9749,2.86,2.93,241696,2.92,2.9749,2.86,2.93,241696,0.0,1.0
2025-01-21,2.88,2.955,2.815,2.9,233557,2.88,2.955,2.815,2.9,233557,0.0,1.0
2025-01-22,3.09,3.11,2.895,2.92,192576,3.09,3.11,2.895,2.92,192576,0.0,1.0
2025-01-23,3.06,3.165,3.0,3.1,86058,3.06,3.165,3.0,3.1,86058,0.0,1.0
2025-01-24,3.01,3.11,2.99,3.09,86197,3.01,3.11,2.99,3.09,86197,0.0,1.0
2025-01-27,3.1,3.1,2.98,2.98,189740,3.1,3.1,2.98,2.98,189740,0.0,1.0
2025-01-28,3.05,3.1,2.97,3.1,73122,3.05,3.1,2.97,3.1,73122,0.0,1.0
2025-01-29,3.04,3.09,2.9925,3.05,49397,3.04,3.09,2.9925,3.05,49397,0.0,1.0
2025-01-30,3.05,3.09,2.9801,3.09,90258,3.05,3.09,2.9801,3.09,90258,0.0,1.0
2025-01-31,3.05,3.07,2.98,2.99,121762,3.05,3.07,2.98,2.99,121762,0.0,1.0
2025-02-03,3.06,3.09,2.975,3.05,52107,3.06,3.09,2.975,3.05,52107,0.0,1.0
2025-02-04,3.09,3.2,3.01,3.07,130310,3.09,3.2,3.01,3.07,130310,0.0,1.0
2025-02-05,3.14,3.19,3.04,3.11,137732,3.14,3.19,3.04,3.11,137732,0.0,1.0
2025-02-06,3.16,3.18,3.08,3.16,83928,3.16,3.18,3.08,3.16,83928,0.0,1.0
2025-02-07,3.1,3.185,3.0575,3.16,107549,3.1,3.185,3.0575,3.16,107549,0.0,1.0
2025-02-10,2.92,3.09,2.87,3.07,122831,2.92,3.09,2.87,3.07,122831,0.0,1.0
2025-02-11,2.91,2.95,2.8,2.88,272320,2.91,2.95,2.8,2.88,272320,0.0,1.0
2025-02-12,3.53,3.68,2.85,2.85,819929,3.53,3.68,2.85,2.85,819929,0.0,1.0
2025-02-13,3.56,3.73,3.52,3.53,196302,3.56,3.73,3.52,3.53,196302,0.0,1.0
2025-02-14,3.38,3.5459,3.31,3.52,226322,3.38,3.5459,3.31,3.52,226322,0.0,1.0
2025-02-18,3.48,3.6,3.365,3.41,276837,3.48,3.6,3.365,3.41,276837,0.0,1.0
2025-02-19,3.47,3.48,3.35,3.39,195914,3.47,3.48,3.35,3.39,195914,0.0,1.0
2025-02-20,3.32,3.6899,3.315,3.45,161627,3.32,3.6899,3.315,3.45,161627,0.0,1.0
2025-02-21,3.18,3.36,3.15,3.36,217551,3.18,3.36,3.15,3.36,217551,0.0,1.0
2025-02-24,2.9,3.28,2.89,3.19,354920,2.9,3.28,2.89,3.19,354920,0.0,1.0
2025-02-25,2.88,2.93,2.66,2.88,216632,2.88,2.93,2.66,2.88,216632,0.0,1.0
2025-02-26,2.85,2.95,2.771,2.86,317668,2.85,2.95,2.771,2.86,317668,0.0,1.0
2025-02-27,2.62,2.89,2.57,2.89,350466,2.62,2.89,2.57,2.89,350466,0.0,1.0
2025-02-28,2.71,2.71,2.54,2.61,159783,2.71,2.71,2.54,2.61,159783,0.0,1.0
2025-03-03,2.41,2.775,2.41,2.71,195385,2.41,2.775,2.41,2.71,195385,0.0,1.0
2025-03-04,2.45,2.6,2.11,2.38,478749,2.45,2.6,2.11,2.38,478749,0.0,1.0
2025-03-05,2.45,2.49,2.29,2.49,207166,2.45,2.49,2.29,2.49,207166,0.0,1.0
2025-03-06,2.27,2.51,2.27,2.45,117262,2.27,2.51,2.27,2.45,117262,0.0,1.0
2025-03-07,2.41,2.42,2.27,2.27,262413,2.41,2.42,2.27,2.27,262413,0.0,1.0
2025-03-10,2.15,2.4,2.15,2.4,304298,2.15,2.4,2.15,2.4,304298,0.0,1.0
2025-03-11,2.12,2.24,2.03,2.15,234862,2.12,2.24,2.03,2.15,234862,0.0,1.0
2025-03-12,2.22,2.3,2.13,2.2,170964,2.22,2.3,2.13,2.2,170964,0.0,1.0
2025-03-13,2.19,2.38,2.1,2.22,137106,2.19,2.38,2.1,2.22,137106,0.0,1.0
2025-03-14,2.33,2.35,2.21,2.22,99016,2.33,2.35,2.21,2.22,99016,0.0,1.0
2025-03-17,2.36,2.4049,2.3,2.32,52576,2.36,2.4049,2.3,2.32,52576,0.0,1.0
2025-03-18,2.35,2.425,2.3,2.34,46528,2.35,2.425,2.3,2.34,46528,0.0,1.0
2025-03-19,2.46,2.49,2.33,2.36,106073,2.46,2.49,2.33,2.36,106073,0.0,1.0
2025-03-20,2.47,2.5,2.4414,2.48,66892,2.47,2.5,2.4414,2.48,66892,0.0,1.0
2025-03-21,2.45,2.47,2.39,2.45,93602,2.45,2.47,2.39,2.45,93602,0.0,1.0
2025-03-24,2.44,2.51,2.33,2.51,176329,2.44,2.51,2.33,2.51,176329,0.0,1.0
2025-03-25,2.35,2.43,2.31,2.41,118709,2.35,2.43,2.31,2.41,118709,0.0,1.0
2025-03-26,2.32,2.41,2.3,2.36,44968,2.32,2.41,2.3,2.36,44968,0.0,1.0
2025-03-27,2.37,2.45,2.34,2.34,120650,2.37,2.45,2.34,2.34,120650,0.0,1.0
2025-03-28,2.27,2.4,2.21,2.38,100791,2.27,2.4,2.21,2.38,100791,0.0,1.0
2025-03-31,2.27,2.345,2.21,2.295,86166,2.27,2.345,2.21,2.295,86166,0.0,1.0
2025-04-01,2.2,2.29,2.2,2.25,124854,2.2,2.29,2.2,2.25,124854,0.0,1.0
2025-04-02,2.19,2.315,2.17,2.23,200890,2.19,2.315,2.17,2.23,200890,0.0,1.0
2025-04-03,2.0,2.1,1.96,2.08,148008,2.0,2.1,1.96,2.08,148008,0.0,1.0
2025-04-04,1.94,2.05,1.8,2.0,269532,1.94,2.05,1.8,2.0,269532,0.0,1.0
2025-04-07,1.9,2.041,1.815,1.86,140986,1.9,2.041,1.815,1.86,140986,0.0,1.0
2025-04-08,1.9,2.0899,1.85,2.03,138905,1.9,2.0899,1.85,2.03,138905,0.0,1.0
2025-04-09,2.05,2.06,1.84,1.9,94830,2.05,2.06,1.84,1.9,94830,0.0,1.0
2025-04-10,2.05,2.1099,1.985,2.01,44820,2.05,2.1099,1.985,2.01,44820,0.0,1.0
2025-04-11,2.06,2.13,2.0,2.06,85210,2.06,2.13,2.0,2.06,85210,0.0,1.0
2025-04-14,2.08,2.12,2.0162,2.12,40999,2.08,2.12,2.0162,2.12,40999,0.0,1.0
2025-04-15,2.12,2.13,2.03,2.05,45398,2.12,2.13,2.03,2.05,45398,0.0,1.0
2025-04-16,2.08,2.1,2.01,2.08,53123,2.08,2.1,2.01,2.08,53123,0.0,1.0
2025-04-17,2.06,2.11,2.02,2.1,28786,2.06,2.11,2.02,2.1,28786,0.0,1.0
2025-04-21,2.0,2.05,1.9803,2.05,101444,2.0,2.05,1.9803,2.05,101444,0.0,1.0
2025-04-22,2.08,2.09,2.005,2.05,48426,2.08,2.09,2.005,2.05,48426,0.0,1.0
2025-04-23,2.17,2.19,2.11,2.15,39258,2.17,2.19,2.11,2.15,39258,0.0,1.0
2025-04-24,2.26,2.3,2.1,2.15,28206,2.26,2.3,2.1,2.15,28206,0.0,1.0
2025-04-25,2.26,2.3128,2.24,2.27,38123,2.26,2.3128,2.24,2.27,38123,0.0,1.0
2025-04-28,2.24,2.27,2.2,2.24,37427,2.24,2.27,2.2,2.24,37427,0.0,1.0
2025-04-29,2.2,2.2799,2.17,2.25,73931,2.2,2.2799,2.17,2.25,73931,0.0,1.0
2025-04-30,2.14,2.25,2.07,2.18,64860,2.14,2.25,2.07,2.18,64860,0.0,1.0
2025-05-01,2.15,2.1995,2.12,2.16,43118,2.15,2.1995,2.12,2.16,43118,0.0,1.0
2025-05-02,2.1,2.1863,2.08,2.17,102206,2.1,2.1863,2.08,2.17,102206,0.0,1.0
2025-05-05,2.11,2.16,2.06,2.1,18053,2.11,2.16,2.06,2.1,18053,0.0,1.0
2025-05-06,1.97,2.1375,1.97,2.09,154233,1.97,2.1375,1.97,2.09,154233,0.0,1.0
2025-05-07,1.95,2.045,1.93,2.045,80147,1.95,2.045,1.93,2.045,80147,0.0,1.0
2025-05-08,2.06,2.09,1.96,2.0,56507,2.06,2.09,1.96,2.0,56507,0.0,1.0
2025-05-09,2.07,2.11,2.06,2.07,35367,2.07,2.11,2.06,2.07,35367,0.0,1.0
2025-05-12,1.82,2.1592,1.77,2.14,314076,1.82,2.1592,1.77,2.14,314076,0.0,1.0
2025-05-13,1.765,1.96,1.73,1.8799,387832,1.765,1.96,1.73,1.8799,387832,0.0,1.0
2025-05-14,1.61,1.7468,1.59,1.6,221147,1.61,1.7468,1.59,1.6,221147,0.0,1.0
2025-05-15,1.7,1.75,1.62,1.64,106218,1.7,1.75,1.62,1.64,106218,0.0,1.0
2025-05-16,1.69,1.76,1.65,1.72,93254,1.69,1.76,1.65,1.72,93254,0.0,1.0
2025-05-19,1.68,1.7453,1.6247,1.68,111978,1.68,1.7453,1.6247,1.68,111978,0.0,1.0
2025-05-20,1.78,1.79,1.73,1.73,141175,1.78,1.79,1.73,1.73,141175,0.0,1.0
2025-05-21,1.64,1.7981,1.6301,1.74,100017,1.64,1.7981,1.6301,1.74,100017,0.0,1.0
2025-05-22,1.71,1.71,1.61,1.64,63440,1.71,1.71,1.61,1.64,63440,0.0,1.0
2025-05-23,1.66,1.7799,1.6238,1.71,99737,1.66,1.7799,1.6238,1.71,99737,0.0,1.0
2025-05-27,1.64,1.7,1.64,1.7,47361,1.64,1.7,1.64,1.7,47361,0.0,1.0
2025-05-28,1.65,1.66,1.6,1.66,31076,1.65,1.66,1.6,1.66,31076,0.0,1.0
2025-05-29,1.58,1.6852,1.54,1.65,148567,1.58,1.6852,1.54,1.65,148567,0.0,1.0
2025-05-30,1.63,1.63,1.56,1.58,69956,1.63,1.63,1.56,1.58,69956,0.0,1.0
2025-06-02,1.65,1.6906,1.601,1.62,62048,1.65,1.6906,1.601,1.62,62048,0.0,1.0
2025-06-03,1.67,1.6884,1.636,1.64,59472,1.67,1.6884,1.636,1.64,59472,0.0,1.0
2025-06-04,1.69,1.725,1.66,1.66,91114,1.69,1.725,1.66,1.66,91114,0.0,1.0
2025-06-05,1.74,1.75,1.68,1.69,71231,1.74,1.75,1.68,1.69,71231,0.0,1.0
2025-06-06,1.8,1.85,1.725,1.74,114851,1.8,1.85,1.725,1.74,114851,0.0,1.0
2025-06-09,1.715,1.85,1.68,1.82,149689,1.715,1.85,1.68,1.82,149689,0.0,1.0
2025-06-10,1.65,1.7794,1.64,1.74,88546,1.65,1.7794,1.64,1.74,88546,0.0,1.0
2025-06-11,1.62,1.7182,1.6,1.67,106022,1.62,1.7182,1.6,1.67,106022,0.0,1.0
2025-06-12,1.57,1.7081,1.555,1.61,76468,1.57,1.7081,1.555,1.61,76468,0.0,1.0
2025-06-13,1.51,1.58,1.505,1.55,84785,1.51,1.58,1.505,1.55,84785,0.0,1.0
2025-06-16,1.515,1.5594,1.49,1.52,91659,1.515,1.5594,1.49,1.52,91659,0.0,1.0
2025-06-17,1.47,1.57,1.46,1.54,105758,1.47,1.57,1.46,1.54,105758,0.0,1.0
2025-06-18,1.53,1.5597,1.48,1.49,63454,1.53,1.5597,1.48,1.49,63454,0.0,1.0
2025-06-20,1.55,1.6,1.5,1.56,66390,1.55,1.6,1.5,1.56,66390,0.0,1.0
2025-06-23,1.54,1.59,1.5,1.5628,59937,1.54,1.59,1.5,1.5628,59937,0.0,1.0
2025-06-24,1.54,1.57,1.5,1.55,382180,1.54,1.57,1.5,1.55,382180,0.0,1.0
2025-06-25,1.55,1.5795,1.48,1.57,175750,1.55,1.5795,1.48,1.57,175750,0.0,1.0
2025-06-26,1.68,1.695,1.5205,1.55,182525,1.68,1.695,1.5205,1.55,182525,0.0,1.0
2025-06-27,1.73,1.75,1.6401,1.66,116628,1.73,1.75,1.6401,1.66,116628,0.0,1.0
2025-06-30,1.73,1.78,1.7,1.75,113573,1.73,1.78,1.7,1.75,113573,0.0,1.0
2025-07-01,1.75,1.7608,1.7175,1.74,108004,1.75,1.7608,1.7175,1.74,108004,0.0,1.0
2025-07-02,1.81,1.85,1.753,1.76,147643,1.81,1.85,1.753,1.76,147643,0.0,1.0
2025-07-03,1.77,1.8244,1.75,1.81,52941,1.77,1.8244,1.75,1.81,52941,0.0,1.0
2025-07-07,1.83,1.8812,1.75,1.75,210426,1.83,1.8812,1.75,1.75,210426,0.0,1.0
2025-07-08,1.85,1.88,1.777,1.84,247282,1.85,1.88,1.777,1.84,247282,0.0,1.0
2025-07-09,1.89,1.91,1.85,1.86,66323,1.89,1.91,1.85,1.86,66323,0.0,1.0
2025-07-10,2.0,2.01,1.9,1.91,196117,2.0,2.01,1.9,1.91,196117,0.0,1.0
2025-07-11,2.0,2.0352,1.95,2.01,92971,2.0,2.0352,1.95,2.01,92971,0.0,1.0
2025-07-14,1.98,2.0391,1.8907,2.0,118311,1.98,2.0391,1.8907,2.0,118311,0.0,1.0
2025-07-15,1.9,2.0293,1.89,2.01,96178,1.9,2.0293,1.89,2.01,96178,0.0,1.0
2025-07-16,1.92,1.97,1.89,1.91,43738,1.92,1.97,1.89,1.91,43738,0.0,1.0
2025-07-17,2.01,2.04,1.91,1.92,210867,2.01,2.04,1.91,1.92,210867,0.0,1.0
2025-07-18,1.98,2.05,1.95,2.05,92862,1.98,2.05,1.95,2.05,92862,0.0,1.0
2025-07-21,1.88,2.0,1.85,1.99,130892,1.88,2.0,1.85,1.99,130892,0.0,1.0
2025-07-22,1.95,1.99,1.8854,1.89,134100,1.95,1.99,1.8854,1.89,134100,0.0,1.0
2025-07-23,1.94,1.9894,1.91,1.95,105774,1.94,1.9894,1.91,1.95,105774,0.0,1.0
2025-07-24,1.85,2.0,1.83,1.97,95771,1.85,2.0,1.83,1.97,95771,0.0,1.0
2025-07-25,1.79,1.86,1.79,1.85,83902,1.79,1.86,1.79,1.85,83902,0.0,1.0
2025-07-28,1.78,1.8396,1.725,1.82,96037,1.78,1.8396,1.725,1.82,96037,0.0,1.0
2025-07-29,1.67,1.81,1.66,1.81,75800,1.67,1.81,1.66,1.81,75800,0.0,1.0
2025-07-30,1.65,1.7,1.61,1.7,89797,1.65,1.7,1.61,1.7,89797,0.0,1.0
2025-07-31,1.61,1.7,1.59,1.63,70763,1.61,1.7,1.59,1.63,70763,0.0,1.0
2025-08-01,1.61,1.6469,1.57,1.58,41151,1.61,1.6469,1.57,1.58,41151,0.0,1.0
2025-08-04,1.56,1.65,1.53,1.59,181883,1.56,1.65,1.53,1.59,181883,0.0,1.0
2025-08-05,1.62,1.66,1.5432,1.58,130911,1.62,1.66,1.5432,1.58,130911,0.0,1.0
2025-08-06,1.64,1.66,1.59,1.61,40238,1.64,1.66,1.59,1.61,40238,0.0,1.0
2025-08-07,1.64,1.8473,1.59,1.68,111855,1.64,1.8473,1.59,1.68,111855,0.0,1.0
2025-08-08,1.61,1.6899,1.6,1.66,44907,1.61,1.6899,1.6,1.66,44907,0.0,1.0
2025-08-11,1.63,1.7399,1.6,1.65,48476,1.63,1.7399,1.6,1.65,48476,0.0,1.0
2025-08-12,1.55,1.64,1.53,1.64,147783,1.55,1.64,1.53,1.64,147783,0.0,1.0
2025-08-13,1.62,1.645,1.56,1.57,63768,1.62,1.645,1.56,1.57,63768,0.0,1.0
2025-08-14,1.64,1.67,1.56,1.61,177225,1.64,1.67,1.56,1.61,177225,0.0,1.0
2025-08-15,1.85,1.9195,1.63,1.63,369133,1.85,1.9195,1.63,1.63,369133,0.0,1.0
2025-08-18,1.9,1.96,1.85,1.87,128799,1.9,1.96,1.85,1.87,128799,0.0,1.0
2025-08-19,1.87,1.9634,1.83,1.9,91348,1.87,1.9634,1.83,1.9,91348,0.0,1.0
2025-08-20,1.85,1.89,1.825,1.87,46571,1.85,1.89,1.825,1.87,46571,0.0,1.0
2025-08-21,1.87,1.9251,1.82,1.82,51345,1.87,1.9251,1.82,1.82,51345,0.0,1.0
2025-08-22,1.91,1.96,1.84,1.88,114725,1.91,1.96,1.84,1.88,114725,0.0,1.0
2025-08-25,1.9,1.9774,1.85,1.91,133825,1.9,1.9774,1.85,1.91,133825,0.0,1.0
2025-08-26,1.87,1.94,1.83,1.9,80821,1.87,1.94,1.83,1.9,80821,0.0,1.0
2025-08-27,1.915,1.93,1.85,1.85,60864,1.915,1.93,1.85,1.85,60864,0.0,1.0
2025-08-28,2.06,2.17,1.8601,1.91,659127,2.06,2.17,1.8601,1.91,659127,0.0,1.0
2025-08-29,1.94,2.105,1.94,2.06,152305,1.94,2.105,1.94,2.06,152305,0.0,1.0
2025-09-02,1.89,1.96,1.84,1.94,125216,1.89,1.96,1.84,1.94,125216,0.0,1.0
2025-09-03,1.92,1.975,1.89,1.935,52975,1.92,1.975,1.89,1.935,52975,0.0,1.0
2025-09-04,2.0,2.0058,1.89,1.92,83107,2.0,2.0058,1.89,1.92,83107,0.0,1.0
2025-09-05,1.98,2.06,1.89,2.0,176311,1.98,2.06,1.89,2.0,176311,0.0,1.0
2025-09-08,2.04,2.07,1.97,2.0,175830,2.04,2.07,1.97,2.0,175830,0.0,1.0
2025-09-09,2.06,2.1,2.02,2.07,52927,2.06,2.1,2.02,2.07,52927,0.0,1.0
2025-09-10,2.1,2.115,2.03,2.04,114748,2.1,2.115,2.03,2.04,114748,0.0,1.0
2025-09-11,2.16,2.17,2.1,2.12,68577,2.16,2.17,2.1,2.12,68577,0.0,1.0
2025-09-12,2.2,2.2,2.0801,2.17,48983,2.2,2.2,2.0801,2.17,48983,0.0,1.0
2025-09-15,2.24,2.25,2.17,2.19,67065,2.24,2.25,2.17,2.19,67065,0.0,1.0
2025-09-16,2.29,2.305,2.2294,2.265,81363,2.29,2.305,2.2294,2.265,81363,0.0,1.0
2025-09-17,2.51,2.57,2.32,2.35,394954,2.51,2.57,2.32,2.35,394954,0.0,1.0
2025-09-18,2.5,2.7,2.45,2.48,231813,2.5,2.7,2.45,2.48,231813,0.0,1.0
2025-09-19,2.5,2.62,2.46,2.62,131766,2.5,2.62,2.46,2.62,131766,0.0,1.0
2025-09-22,2.57,2.6033,2.49,2.5,138754,2.57,2.6033,2.49,2.5,138754,0.0,1.0
2025-09-23,2.56,2.63,2.452,2.6,124614,2.56,2.63,2.452,2.6,124614,0.0,1.0
2025-09-24,2.58,2.59,2.5256,2.54,79031,2.58,2.59,2.5256,2.54,79031,0.0,1.0
2025-09-25,2.53,2.64,2.51,2.57,133314,2.53,2.64,2.51,2.57,133314,0.0,1.0
2025-09-26,2.43,2.53,2.38,2.52,119885,2.43,2.53,2.38,2.52,119885,0.0,1.0
2025-09-29,2.24,2.45,2.19,2.43,1485672,2.24,2.45,2.19,2.43,1485672,0.0,1.0
2025-09-30,2.45,2.59,2.29,2.5,1165383,2.45,2.59,2.29,2.5,1165383,0.0,1.0
2025-10-01,2.34,2.45,2.32,2.42,339346,2.34,2.45,2.32,2.42,339346,0.0,1.0
2025-10-02,2.34,2.36,2.26,2.36,125346,2.34,2.36,2.26,2.36,125346,0.0,1.0
2025-10-03,2.41,2.45,2.34,2.38,309117,2.41,2.45,2.34,2.38,309117,0.0,1.0
2025-10-06,2.32,2.45,2.3,2.44,208241,2.32,2.45,2.3,2.44,208241,0.0,1.0
2025-10-07,2.21,2.3445,2.11,2.34,260461,2.21,2.3445,2.11,2.34,260461,0.0,1.0
2025-10-08,2.24,2.3109,2.2,2.22,137623,2.24,2.3109,2.2,2.22,137623,0.0,1.0
2025-10-09,2.24,2.27,2.18,2.24,112920,2.24,2.27,2.18,2.24,112920,0.0,1.0
2025-10-10,2.1,2.23,2.1,2.21,149884,2.1,2.23,2.1,2.21,149884,0.0,1.0
2025-10-13,2.25,2.25,2.1,2.15,171352,2.25,2.25,2.1,2.15,171352,0.0,1.0
2025-10-14,2.23,2.315,2.14,2.23,225973,2.23,2.315,2.14,2.23,225973,0.0,1.0
2025-10-15,2.22,2.28,2.175,2.2,100633,2.22,2.28,2.175,2.2,100633,0.0,1.0
2025-10-16,2.13,2.262128,2.11,2.24,163143,2.13,2.262128,2.11,2.24,163143,0.0,1.0
2025-10-17,2.16,2.18,2.09,2.1,86045,2.16,2.18,2.09,2.1,86045,0.0,1.0
2025-10-20,2.2,2.2,2.1104,2.17,84331,2.2,2.2,2.1104,2.17,84331,0.0,1.0
2025-10-21,2.19,2.24,2.175,2.18,56169,2.19,2.24,2.175,2.18,56169,0.0,1.0
2025-10-22,2.18,2.21,2.12,2.18,132199,2.18,2.21,2.12,2.18,132199,0.0,1.0
2025-10-23,2.18,2.29,2.17,2.18,79598,2.18,2.29,2.17,2.18,79598,0.0,1.0
2025-10-24,2.17,2.2692,2.155,2.2,57330,2.17,2.2692,2.155,2.2,57330,0.0,1.0
2025-10-27,2.17,2.2,2.145,2.18,55948,2.17,2.2,2.145,2.18,55948,0.0,1.0
2025-10-28,2.16,2.19,2.1,2.18,85650,2.16,2.19,2.1,2.18,85650,0.0,1.0
2025-10-29,2.29,2.29,2.11,2.15,237357,2.29,2.29,2.11,2.15,237357,0.0,1.0
2025-10-30,2.36,2.3723,2.27,2.29,154995,2.36,2.3723,2.27,2.29,154995,0.0,1.0
2025-10-31,2.34,2.4,2.27,2.35,139200,2.34,2.4,2.27,2.35,139200,0.0,1.0
2025-11-03,2.35,2.4,2.3,2.38,108297,2.35,2.4,2.3,2.38,108297,0.0,1.0
2025-11-04,2.33,2.44,2.29,2.36,120551,2.33,2.44,2.29,2.36,120551,0.0,1.0
2025-11-05,2.4,2.41,2.27,2.32,60324,2.4,2.41,2.27,2.32,60324,0.0,1.0
2025-11-06,2.4,2.468,2.37,2.42,127133,2.4,2.468,2.37,2.42,127133,0.0,1.0
2025-11-07,2.38,2.435,2.34,2.37,91616,2.38,2.435,2.34,2.37,91616,0.0,1.0
2025-11-10,2.38,2.46,2.36,2.36,125438,2.38,2.46,2.36,2.36,125438,0.0,1.0
2025-11-11,2.41,2.43,2.34,2.39,45400,2.41,2.43,2.34,2.39,45400,0.0,1.0
2025-11-12,2.38,2.45,2.38,2.41,122376,2.38,2.45,2.38,2.41,122376,0.0,1.0
2025-11-13,2.27,2.4,2.25,2.38,186055,2.27,2.4,2.25,2.38,186055,0.0,1.0
2025-11-14,2.27,2.325,2.2,2.25,112525,2.27,2.325,2.2,2.25,112525,0.0,1.0
2025-11-17,2.26,2.3,2.21,2.27,91692,2.26,2.3,2.21,2.27,91692,0.0,1.0
2025-11-18,2.13,2.295,2.11,2.25,185468,2.13,2.295,2.11,2.25,185468,0.0,1.0
2025-11-19,2.19,2.23,2.14,2.15,102880,2.19,2.23,2.14,2.15,102880,0.0,1.0
2025-11-20,2.15,2.2691,2.0901,2.1909,161150,2.15,2.2691,2.0901,2.1909,161150,0.0,1.0
2025-11-21,2.15,2.21,2.095,2.185,76829,2.15,2.21,2.095,2.185,76829,0.0,1.0
2025-11-24,2.13,2.19,2.11,2.14,55238,2.13,2.19,2.11,2.14,55238,0.0,1.0
2025-11-25,2.17,2.18,2.0904,2.0904,49385,2.17,2.18,2.0904,2.0904,49385,0.0,1.0
2025-11-26,2.18,2.24,2.17,2.23,69824,2.18,2.24,2.17,2.23,69824,0.0,1.0