date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-06-03,3.31,3.38,3.25,3.38,13400,1.03758044460569,1.05952323346442,1.01877233986964,1.05952323346442,42747.5288596594,0.0,1.0
1996-06-04,3.38,3.38,3.38,3.38,10000,1.05952323346442,1.05952323346442,1.05952323346442,1.05952323346442,31901.1409400444,0.0,1.0
1996-06-05,3.44,3.44,3.25,3.44,6000,1.07833133820048,1.07833133820048,1.01877233986964,1.07833133820048,19140.6845640265,0.0,1.0
1996-06-06,3.4375,3.4375,3.25,3.4375,151100,1.07754766716981,1.07754766716981,1.01877233986964,1.07754766716981,482026.239604069,0.0,1.0
1996-06-07,3.25,3.4375,3.25,3.25,1000,1.01877233986964,1.07754766716981,1.01877233986964,1.01877233986964,3190.11409400442,0.0,1.0
1996-06-10,3.25,3.38,3.25,3.25,16500,1.01877233986964,1.05952323346442,1.01877233986964,1.01877233986964,52636.8825510729,0.0,1.0
1996-06-11,3.0,3.31,3.0,3.25,24400,0.940405236802741,1.03758044460569,0.940405236802741,1.01877233986964,77838.7838937082,0.0,1.0
1996-06-12,3.0,3.3125,3.0,3.25,5200,0.940405236802741,1.03836411563636,0.940405236802741,1.01877233986964,16588.593288823,0.0,1.0
1996-06-13,3.0625,3.1875,3.0,3.0,7400,0.959997012569464,0.999180564102912,0.940405236802741,0.940405236802741,23606.8442956328,0.0,1.0
1996-06-14,2.875,3.0,2.875,2.875,4300,0.901221685269293,0.940405236802741,0.901221685269293,0.901221685269293,13717.4906042191,0.0,1.0
1996-06-17,3.19,3.19,3.19,3.19,500,0.999964235133581,0.999964235133581,0.999964235133581,0.999964235133581,1595.05704700222,0.0,1.0
1996-06-18,3.1875,3.1875,3.1875,3.1875,0,0.999180564102912,0.999180564102912,0.999180564102912,0.999180564102912,0,0.0,1.0
1996-06-19,2.94,3.0,2.94,2.94,9100,0.921597132066686,0.940405236802741,0.921597132066686,0.921597132066686,29030.0382554403,0.0,1.0
1996-06-20,2.9375,3.0,2.9375,2.9375,0,0.920813461036017,0.940405236802741,0.920813461036017,0.920813461036017,0,0.0,1.0
1996-06-21,2.94,3.0,2.94,2.94,6600,0.921597132066686,0.940405236802741,0.921597132066686,0.921597132066686,21054.7530204293,0.0,1.0
1996-06-24,3.0,3.0,2.94,2.94,5800,0.940405236802741,0.940405236802741,0.921597132066686,0.921597132066686,18502.6617452257,0.0,1.0
1996-06-25,3.0,3.0,2.9375,2.9375,8600,0.940405236802741,0.940405236802741,0.920813461036017,0.920813461036017,27434.9812084381,0.0,1.0
1996-06-26,2.8125,3.0,2.8125,2.9375,1002400,0.881629909502569,0.940405236802741,0.881629909502569,0.920813461036017,3197770.36783005,0.0,1.0
1996-06-27,3.0,3.1875,2.8125,2.8125,12200,0.940405236802741,0.999180564102912,0.881629909502569,0.881629909502569,38919.3919468541,0.0,1.0
1996-06-28,2.875,2.9375,2.8125,2.9375,1800,0.901221685269293,0.920813461036017,0.881629909502569,0.920813461036017,5742.20536920798,0.0,1.0
1996-07-01,2.88,2.88,2.88,2.88,11000,0.902789027330631,0.902789027330631,0.902789027330631,0.902789027330631,35091.2550340488,0.0,1.0
1996-07-02,2.88,2.88,2.88,2.88,2100,0.902789027330631,0.902789027330631,0.902789027330631,0.902789027330631,6699.23959740931,0.0,1.0
1996-07-03,2.875,2.875,2.875,2.875,3400,0.901221685269293,0.901221685269293,0.901221685269293,0.901221685269293,10846.3879196151,0.0,1.0
1996-07-05,2.875,2.875,2.875,2.875,500,0.901221685269293,0.901221685269293,0.901221685269293,0.901221685269293,1595.05704700222,0.0,1.0
1996-07-08,2.88,3.0,2.88,2.88,17600,0.902789027330631,0.940405236802741,0.902789027330631,0.902789027330631,56146.008054478,0.0,1.0
1996-07-09,3.0,3.0,2.88,2.94,40000,0.940405236802741,0.940405236802741,0.902789027330631,0.921597132066686,127604.563760177,0.0,1.0
1996-07-10,2.875,3.0,2.875,2.875,104800,0.901221685269293,0.940405236802741,0.901221685269293,0.901221685269293,334323.957051665,0.0,1.0
1996-07-11,3.0,3.0,2.875,2.9375,19000,0.940405236802741,0.940405236802741,0.901221685269293,0.920813461036017,60612.1677860842,0.0,1.0
1996-07-12,2.875,3.125,2.875,3.0,22000,0.901221685269293,0.979588788336188,0.901221685269293,0.940405236802741,70182.5100680975,0.0,1.0
1996-07-15,2.69,2.75,2.69,2.75,9100,0.843230028999791,0.862038133735846,0.843230028999791,0.862038133735846,29030.0382554403,0.0,1.0
1996-07-16,2.69,2.69,2.69,2.69,1600,0.843230028999791,0.843230028999791,0.843230028999791,0.843230028999791,5104.18255040709,0.0,1.0
1996-07-17,2.6875,2.75,2.6875,2.75,300,0.842446357969122,0.862038133735846,0.842446357969122,0.862038133735846,957.03422820133,0.0,1.0
1996-07-18,2.6875,2.6875,2.6875,2.6875,4600,0.842446357969122,0.842446357969122,0.842446357969122,0.842446357969122,14674.5248324204,0.0,1.0
1996-07-19,2.6875,2.6875,2.6875,2.6875,3200,0.842446357969122,0.842446357969122,0.842446357969122,0.842446357969122,10208.3651008142,0.0,1.0
1996-07-22,2.69,2.75,2.69,2.69,23500,0.843230028999791,0.862038133735846,0.843230028999791,0.843230028999791,74967.6812091042,0.0,1.0
1996-07-23,2.62,2.69,2.56,2.69,28200,0.82128724014106,0.843230028999791,0.802479135405005,0.843230028999791,89961.217450925,0.0,1.0
1996-07-24,2.6875,2.75,2.6875,2.6875,1300,0.842446357969122,0.862038133735846,0.842446357969122,0.842446357969122,4147.14832220576,0.0,1.0
1996-07-25,2.625,2.6875,2.5625,2.6875,5800,0.822854582202398,0.842446357969122,0.803262806435674,0.842446357969122,18502.6617452257,0.0,1.0
1996-07-26,2.5625,2.5625,2.5625,2.5625,1200,0.803262806435674,0.803262806435674,0.803262806435674,0.803262806435674,3828.13691280532,0.0,1.0
1996-07-29,2.5,2.5,2.5,2.5,1400,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,4466.15973160621,0.0,1.0
1996-07-30,2.56,2.56,2.5,2.5,2300,0.802479135405005,0.802479135405005,0.78367103066895,0.78367103066895,7337.2624162102,0.0,1.0
1996-07-31,2.5,2.5,2.5,2.5,9400,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,29987.0724836417,0.0,1.0
1996-08-01,2.5625,2.5625,2.5,2.5,13500,0.803262806435674,0.803262806435674,0.78367103066895,0.78367103066895,43066.5402690599,0.0,1.0
1996-08-02,2.38,2.38,2.38,2.38,2100,0.746054821196841,0.746054821196841,0.746054821196841,0.746054821196841,6699.23959740931,0.0,1.0
1996-08-05,2.5,2.5,2.38,2.38,4900,0.78367103066895,0.78367103066895,0.746054821196841,0.746054821196841,15631.5590606217,0.0,1.0
1996-08-06,2.38,2.38,2.38,2.38,1300,0.746054821196841,0.746054821196841,0.746054821196841,0.746054821196841,4147.14832220576,0.0,1.0
1996-08-07,2.5,2.5,2.375,2.375,6800,0.78367103066895,0.78367103066895,0.744487479135503,0.744487479135503,21692.7758392302,0.0,1.0
1996-08-08,2.375,2.375,2.375,2.375,1000,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,3190.11409400443,0.0,1.0
1996-08-09,2.5,2.5,2.375,2.375,4400,0.78367103066895,0.78367103066895,0.744487479135503,0.744487479135503,14036.5020136195,0.0,1.0
1996-08-12,2.5,2.62,2.38,2.62,23400,0.78367103066895,0.82128724014106,0.746054821196841,0.82128724014106,74648.6697997038,0.0,1.0
1996-08-13,2.75,2.75,2.5,2.62,40400,0.862038133735846,0.862038133735846,0.78367103066895,0.82128724014106,128880.609397779,0.0,1.0
1996-08-14,2.5,2.625,2.375,2.625,21400,0.78367103066895,0.822854582202398,0.744487479135503,0.822854582202398,68268.4416116949,0.0,1.0
1996-08-15,2.75,2.75,2.5,2.625,500,0.862038133735846,0.862038133735846,0.78367103066895,0.822854582202398,1595.05704700222,0.0,1.0
1996-08-16,2.5,2.875,2.5,2.875,2900,0.78367103066895,0.901221685269293,0.78367103066895,0.901221685269293,9251.33087261286,0.0,1.0
1996-08-19,2.69,2.75,2.5,2.5,21600,0.843230028999791,0.862038133735846,0.78367103066895,0.78367103066895,68906.4644304957,0.0,1.0
1996-08-20,2.75,2.88,2.69,2.69,27000,0.862038133735846,0.902789027330631,0.843230028999791,0.843230028999791,86133.0805381197,0.0,1.0
1996-08-21,2.6875,2.75,2.5,2.5,2600,0.842446357969122,0.862038133735846,0.78367103066895,0.78367103066895,8294.29664441153,0.0,1.0
1996-08-22,2.75,2.875,2.6875,2.6875,18900,0.862038133735846,0.901221685269293,0.842446357969122,0.842446357969122,60293.1563766838,0.0,1.0
1996-08-23,2.5,2.5,2.5,2.5,4500,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,14355.51342302,0.0,1.0
1996-08-26,2.5,2.5,2.5,2.5,2600,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,8294.29664441153,0.0,1.0
1996-08-27,2.5,2.56,2.5,2.5,8100,0.78367103066895,0.802479135405005,0.78367103066895,0.78367103066895,25839.9241614359,0.0,1.0
1996-08-28,2.5,2.5,2.5,2.5,1700,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,5423.19395980754,0.0,1.0
1996-08-29,2.5,2.5625,2.5,2.5,5200,0.78367103066895,0.803262806435674,0.78367103066895,0.78367103066895,16588.5932888231,0.0,1.0
1996-08-30,2.5,2.5,2.5,2.5,0,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,0,0.0,1.0
1996-09-03,2.56,2.56,2.5,2.5,10000,0.802479135405005,0.802479135405005,0.78367103066895,0.78367103066895,31901.1409400444,0.0,1.0
1996-09-04,2.5625,2.5625,2.5,2.5,1500,0.803262806435674,0.803262806435674,0.78367103066895,0.78367103066895,4785.17114100665,0.0,1.0
1996-09-05,2.5625,2.75,2.5,2.75,1600,0.803262806435674,0.862038133735846,0.78367103066895,0.862038133735846,5104.1825504071,0.0,1.0
1996-09-06,2.625,2.625,2.5,2.5,3000,0.822854582202398,0.822854582202398,0.78367103066895,0.78367103066895,9570.3422820133,0.0,1.0
1996-09-09,2.69,2.75,2.62,2.62,15800,0.843230028999791,0.862038133735846,0.82128724014106,0.82128724014106,50403.80268527,0.0,1.0
1996-09-10,2.6875,2.75,2.625,2.625,1400,0.842446357969122,0.862038133735846,0.822854582202398,0.822854582202398,4466.15973160621,0.0,1.0
1996-09-11,2.625,2.625,2.625,2.625,0,0.822854582202398,0.822854582202398,0.822854582202398,0.822854582202398,0,0.0,1.0
1996-09-12,2.62,2.62,2.62,2.62,2500,0.82128724014106,0.82128724014106,0.82128724014106,0.82128724014106,7975.28523501109,0.0,1.0
1996-09-13,2.625,2.625,2.625,2.625,3000,0.822854582202398,0.822854582202398,0.822854582202398,0.822854582202398,9570.3422820133,0.0,1.0
1996-09-16,2.62,2.62,2.62,2.62,1000,0.82128724014106,0.82128724014106,0.82128724014106,0.82128724014106,3190.11409400443,0.0,1.0
1996-09-17,2.625,2.625,2.625,2.625,9500,0.822854582202398,0.822854582202398,0.822854582202398,0.822854582202398,30306.0838930421,0.0,1.0
1996-09-18,2.625,2.625,2.625,2.625,3200,0.822854582202398,0.822854582202398,0.822854582202398,0.822854582202398,10208.3651008142,0.0,1.0
1996-09-19,2.625,2.625,2.625,2.625,6300,0.822854582202398,0.822854582202398,0.822854582202398,0.822854582202398,20097.7187922279,0.0,1.0
1996-09-20,2.625,2.75,2.625,2.625,34500,0.822854582202398,0.862038133735846,0.822854582202398,0.822854582202398,110058.936243153,0.0,1.0
1996-09-23,2.75,2.75,2.62,2.62,8000,0.862038133735846,0.862038133735846,0.82128724014106,0.82128724014106,25520.9127520355,0.0,1.0
1996-09-24,2.75,2.75,2.625,2.75,2600,0.862038133735846,0.862038133735846,0.822854582202398,0.862038133735846,8294.29664441152,0.0,1.0
1996-09-25,2.625,2.875,2.625,2.625,2900,0.822854582202398,0.901221685269293,0.822854582202398,0.822854582202398,9251.33087261286,0.0,1.0
1996-09-26,2.625,2.875,2.625,2.625,700,0.822854582202398,0.901221685269293,0.822854582202398,0.822854582202398,2233.0798658031,0.0,1.0
1996-09-27,2.625,2.625,2.625,2.625,48300,0.822854582202398,0.822854582202398,0.822854582202398,0.822854582202398,154082.510740414,0.0,1.0
1996-09-30,2.69,2.81,2.69,2.75,15500,0.843230028999791,0.8808462384719,0.843230028999791,0.862038133735846,49446.7684570687,0.0,1.0
1996-10-01,2.6875,2.8125,2.6875,2.75,200,0.842446357969122,0.881629909502569,0.842446357969122,0.862038133735846,638.022818800887,0.0,1.0
1996-10-02,2.69,2.69,2.69,2.69,2800,0.843230028999791,0.843230028999791,0.843230028999791,0.843230028999791,8932.31946321241,0.0,1.0
1996-10-03,2.6875,2.8125,2.6875,2.8125,200,0.842446357969122,0.881629909502569,0.842446357969122,0.881629909502569,638.022818800887,0.0,1.0
1996-10-04,2.6875,2.6875,2.6875,2.6875,2000,0.842446357969122,0.842446357969122,0.842446357969122,0.842446357969122,6380.22818800887,0.0,1.0
1996-10-07,2.62,2.62,2.62,2.62,3100,0.82128724014106,0.82128724014106,0.82128724014106,0.82128724014106,9889.35369141375,0.0,1.0
1996-10-08,2.62,2.69,2.62,2.62,48000,0.82128724014106,0.843230028999791,0.82128724014106,0.82128724014106,153125.476512213,0.0,1.0
1996-10-09,2.625,2.625,2.625,2.625,18500,0.822854582202398,0.822854582202398,0.822854582202398,0.822854582202398,59017.110739082,0.0,1.0
1996-10-10,2.625,2.6875,2.625,2.625,10800,0.822854582202398,0.842446357969122,0.822854582202398,0.822854582202398,34453.2322152479,0.0,1.0
1996-10-11,2.5625,2.5625,2.4375,2.5,19700,0.803262806435674,0.803262806435674,0.764079254902227,0.78367103066895,62845.2476518874,0.0,1.0
1996-10-14,2.5,2.5,2.25,2.25,300,0.78367103066895,0.78367103066895,0.705303927602056,0.705303927602056,957.034228201331,0.0,1.0
1996-10-15,2.25,2.25,2.25,2.25,1000,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,3190.11409400443,0.0,1.0
1996-10-16,2.5,2.5,2.25,2.25,1000,0.78367103066895,0.78367103066895,0.705303927602056,0.705303927602056,3190.11409400444,0.0,1.0
1996-10-17,2.25,2.25,2.25,2.25,0,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,0,0.0,1.0
1996-10-18,2.25,2.25,2.25,2.25,2500,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,7975.28523501108,0.0,1.0
1996-10-21,2.25,2.25,2.25,2.25,0,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,0,0.0,1.0
1996-10-22,2.5,2.5,2.25,2.25,3200,0.78367103066895,0.78367103066895,0.705303927602056,0.705303927602056,10208.3651008142,0.0,1.0
1996-10-23,2.38,2.38,2.25,2.25,4000,0.746054821196841,0.746054821196841,0.705303927602056,0.705303927602056,12760.4563760177,0.0,1.0
1996-10-24,2.5,2.5,2.25,2.25,400,0.78367103066895,0.78367103066895,0.705303927602056,0.705303927602056,1276.04563760177,0.0,1.0
1996-10-25,2.375,2.375,2.25,2.25,0,0.744487479135503,0.744487479135503,0.705303927602056,0.705303927602056,0,0.0,1.0
1996-10-28,2.25,2.5,2.25,2.5,1400,0.705303927602056,0.78367103066895,0.705303927602056,0.78367103066895,4466.1597316062,0.0,1.0
1996-10-29,2.25,2.25,2.25,2.25,2500,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,7975.28523501108,0.0,1.0
1996-10-30,2.25,2.5,2.25,2.5,2000,0.705303927602056,0.78367103066895,0.705303927602056,0.78367103066895,6380.22818800886,0.0,1.0
1996-10-31,2.25,2.25,2.25,2.25,24600,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,78476.806712509,0.0,1.0
1996-11-01,2.375,2.375,2.375,2.375,1600,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,5104.18255040709,0.0,1.0
1996-11-04,2.38,2.53,2.38,2.38,17100,0.746054821196841,0.793075083036978,0.746054821196841,0.746054821196841,54550.9510074758,0.0,1.0
1996-11-05,2.375,2.5313,2.375,2.375,16900,0.744487479135503,0.793482591972926,0.744487479135503,0.744487479135503,53912.9281886749,0.0,1.0
1996-11-06,2.375,2.625,2.375,2.375,10100,0.744487479135503,0.822854582202398,0.744487479135503,0.744487479135503,32220.1523494448,0.0,1.0
1996-11-07,2.5,2.5,2.375,2.375,3800,0.78367103066895,0.78367103066895,0.744487479135503,0.744487479135503,12122.4335572169,0.0,1.0
1996-11-08,2.5,2.5,2.375,2.375,300,0.78367103066895,0.78367103066895,0.744487479135503,0.744487479135503,957.034228201331,0.0,1.0
1996-11-11,2.44,2.5,2.38,2.38,30400,0.764862925932896,0.78367103066895,0.746054821196841,0.746054821196841,96979.4684577348,0.0,1.0
1996-11-12,2.4375,2.5,2.375,2.375,23000,0.764079254902227,0.78367103066895,0.744487479135503,0.744487479135503,73372.624162102,0.0,1.0
1996-11-13,2.5,2.5,2.375,2.5,60000,0.78367103066895,0.78367103066895,0.744487479135503,0.78367103066895,191406.845640266,0.0,1.0
1996-11-14,2.4375,2.5,2.4375,2.5,12300,0.764079254902227,0.78367103066895,0.764079254902227,0.78367103066895,39238.4033562545,0.0,1.0
1996-11-15,2.375,2.5,2.375,2.375,10900,0.744487479135503,0.78367103066895,0.744487479135503,0.744487479135503,34772.2436246483,0.0,1.0
1996-11-18,2.5,2.5,2.38,2.5,7300,0.78367103066895,0.78367103066895,0.746054821196841,0.78367103066895,23287.8328862324,0.0,1.0
1996-11-19,2.5,2.5,2.375,2.5,12000,0.78367103066895,0.78367103066895,0.744487479135503,0.78367103066895,38281.3691280532,0.0,1.0
1996-11-20,2.4375,2.5,2.375,2.5,11800,0.764079254902227,0.78367103066895,0.744487479135503,0.78367103066895,37643.3463092523,0.0,1.0
1996-11-21,2.5,2.5,2.375,2.375,0,0.78367103066895,0.78367103066895,0.744487479135503,0.744487479135503,0,0.0,1.0
1996-11-22,2.5,2.5,2.5,2.5,400,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,1276.04563760177,0.0,1.0
1996-11-25,2.38,2.5,2.38,2.5,12000,0.746054821196841,0.78367103066895,0.746054821196841,0.78367103066895,38281.3691280532,0.0,1.0
1996-11-26,2.375,2.5,2.375,2.5,0,0.744487479135503,0.78367103066895,0.744487479135503,0.78367103066895,0,0.0,1.0
1996-11-27,2.44,2.44,2.38,2.38,22000,0.764862925932896,0.764862925932896,0.746054821196841,0.746054821196841,70182.5100680975,0.0,1.0
1996-11-29,2.38,2.38,2.38,2.38,1300,0.746054821196841,0.746054821196841,0.746054821196841,0.746054821196841,4147.14832220576,0.0,1.0
1996-12-02,2.38,2.5,2.38,2.38,5200,0.746054821196841,0.78367103066895,0.746054821196841,0.746054821196841,16588.5932888231,0.0,1.0
1996-12-03,2.31,2.44,2.31,2.38,41900,0.72411203233811,0.764862925932896,0.72411203233811,0.746054821196841,133665.780538786,0.0,1.0
1996-12-04,2.25,2.38,2.25,2.31,39700,0.705303927602056,0.746054821196841,0.705303927602056,0.72411203233811,126647.529531976,0.0,1.0
1996-12-05,2.44,2.44,2.44,2.44,300,0.764862925932896,0.764862925932896,0.764862925932896,0.764862925932896,957.03422820133,0.0,1.0
1996-12-06,2.25,2.38,2.25,2.38,16700,0.705303927602056,0.746054821196841,0.705303927602056,0.746054821196841,53274.905369874,0.0,1.0
1996-12-09,2.25,2.25,2.25,2.25,1000,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,3190.11409400443,0.0,1.0
1996-12-10,2.5,2.5,2.31,2.31,42500,0.78367103066895,0.78367103066895,0.72411203233811,0.72411203233811,135579.848995189,0.0,1.0
1996-12-11,2.38,2.5,2.38,2.38,8100,0.746054821196841,0.78367103066895,0.746054821196841,0.746054821196841,25839.9241614359,0.0,1.0
1996-12-12,2.5,2.5,2.44,2.5,31700,0.78367103066895,0.78367103066895,0.764862925932896,0.78367103066895,101126.616779941,0.0,1.0
1996-12-13,2.44,2.5,2.44,2.5,200,0.764862925932896,0.78367103066895,0.764862925932896,0.78367103066895,638.022818800887,0.0,1.0
1996-12-16,2.44,2.5,2.44,2.5,300,0.764862925932896,0.78367103066895,0.764862925932896,0.78367103066895,957.03422820133,0.0,1.0
1996-12-17,2.5,2.5,2.31,2.44,160900,0.78367103066895,0.78367103066895,0.72411203233811,0.764862925932896,513289.357725314,0.0,1.0
1996-12-18,2.38,2.5,2.31,2.5,59600,0.746054821196841,0.78367103066895,0.72411203233811,0.78367103066895,190130.800002664,0.0,1.0
1996-12-19,2.2,2.31,2.19,2.31,75000,0.689630506988676,0.72411203233811,0.686495822866001,0.72411203233811,239258.557050333,0.0,1.0
1996-12-20,2.16,2.16,2.0,2.06,158200,0.677091770497973,0.677091770497973,0.62693682453516,0.645744929271215,504676.049671502,0.0,1.0
1996-12-23,2.25,2.25,2.19,2.19,4000,0.705303927602056,0.705303927602056,0.686495822866001,0.686495822866001,12760.4563760177,0.0,1.0
1996-12-24,2.31,2.31,2.25,2.25,3300,0.72411203233811,0.72411203233811,0.705303927602056,0.705303927602056,10527.3765102146,0.0,1.0
1996-12-26,2.31,2.31,2.31,2.31,5600,0.72411203233811,0.72411203233811,0.72411203233811,0.72411203233811,17864.6389264248,0.0,1.0
1996-12-27,2.38,2.38,2.31,2.31,61400,0.746054821196841,0.746054821196841,0.72411203233811,0.72411203233811,195873.005371872,0.0,1.0
1996-12-30,2.38,2.38,2.38,2.38,1000,0.746054821196841,0.746054821196841,0.746054821196841,0.746054821196841,3190.11409400443,0.0,1.0
1996-12-31,2.38,2.38,2.31,2.31,13000,0.746054821196841,0.746054821196841,0.72411203233811,0.72411203233811,41471.4832220576,0.0,1.0
1997-01-02,2.375,2.375,2.313,2.313,49000,0.744487479135503,0.744487479135503,0.725052437574913,0.725052437574913,156315.590606217,0.0,1.0
1997-01-03,2.313,2.313,2.313,2.313,3000,0.725052437574913,0.725052437574913,0.725052437574913,0.725052437574913,9570.3422820133,0.0,1.0
1997-01-06,2.375,2.375,2.375,2.375,19900,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,63483.2704706882,0.0,1.0
1997-01-07,2.438,2.438,2.438,2.438,1500,0.764235989108361,0.764235989108361,0.764235989108361,0.764235989108361,4785.17114100665,0.0,1.0
1997-01-08,2.5,2.5,2.313,2.438,23500,0.78367103066895,0.78367103066895,0.725052437574913,0.764235989108361,74967.6812091042,0.0,1.0
1997-01-09,2.5,2.5,2.313,2.313,7800,0.78367103066895,0.78367103066895,0.725052437574913,0.725052437574913,24882.8899332346,0.0,1.0
1997-01-10,2.375,2.5,2.375,2.375,15400,0.744487479135503,0.78367103066895,0.744487479135503,0.744487479135503,49127.7570476683,0.0,1.0
1997-01-13,2.5,2.5,2.375,2.375,28500,0.78367103066895,0.78367103066895,0.744487479135503,0.744487479135503,90918.2516791264,0.0,1.0
1997-01-14,2.375,2.375,2.375,2.375,5500,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,17545.6275170244,0.0,1.0
1997-01-15,2.5,2.5,2.375,2.5,3500,0.78367103066895,0.78367103066895,0.744487479135503,0.78367103066895,11165.3993290155,0.0,1.0
1997-01-16,2.5,2.5,2.5,2.5,2000,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,6380.22818800887,0.0,1.0
1997-01-17,2.5,2.5,2.5,2.5,2000,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,6380.22818800887,0.0,1.0
1997-01-20,2.5,2.5,2.406,2.406,9100,0.78367103066895,0.78367103066895,0.754204999915798,0.754204999915798,29030.0382554404,0.0,1.0
1997-01-21,2.5,2.5,2.5,2.5,2000,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,6380.22818800887,0.0,1.0
1997-01-22,2.5,2.5,2.406,2.5,11700,0.78367103066895,0.78367103066895,0.754204999915798,0.78367103066895,37324.3348998519,0.0,1.0
1997-01-23,2.375,2.5,2.375,2.375,29400,0.744487479135503,0.78367103066895,0.744487479135503,0.744487479135503,93789.3543637304,0.0,1.0
1997-01-24,2.375,2.5,2.375,2.5,13100,0.744487479135503,0.78367103066895,0.744487479135503,0.78367103066895,41790.4946314581,0.0,1.0
1997-01-27,2.375,2.5,2.375,2.375,3800,0.744487479135503,0.78367103066895,0.744487479135503,0.744487479135503,12122.4335572168,0.0,1.0
1997-01-28,2.625,2.625,2.375,2.5,28300,0.822854582202398,0.822854582202398,0.744487479135503,0.78367103066895,90280.2288603255,0.0,1.0
1997-01-29,2.75,2.875,2.5,2.75,34700,0.862038133735846,0.901221685269293,0.78367103066895,0.862038133735846,110696.959061954,0.0,1.0
1997-01-30,2.75,3.0,2.75,3.0,10200,0.862038133735846,0.940405236802741,0.862038133735846,0.940405236802741,32539.1637588452,0.0,1.0
1997-01-31,2.75,2.875,2.75,2.875,1800,0.862038133735846,0.901221685269293,0.862038133735846,0.901221685269293,5742.20536920798,0.0,1.0
1997-02-03,2.75,2.875,2.625,2.75,9300,0.862038133735846,0.901221685269293,0.822854582202398,0.862038133735846,29668.0610742412,0.0,1.0
1997-02-04,2.5,2.688,2.375,2.5,58400,0.78367103066895,0.842603092175256,0.744487479135503,0.78367103066895,186302.663089859,0.0,1.0
1997-02-05,2.5,2.5,2.5,2.5,15900,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,50722.8140946705,0.0,1.0
1997-02-06,2.5,2.5,2.5,2.5,300,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,957.034228201331,0.0,1.0
1997-02-07,2.375,2.375,2.125,2.375,106500,0.744487479135503,0.744487479135503,0.666120376068608,0.744487479135503,339747.151011472,0.0,1.0
1997-02-10,2.25,2.25,2.188,2.188,5400,0.705303927602056,0.705303927602056,0.685868886041466,0.685868886041466,17226.6161076239,0.0,1.0
1997-02-11,2.25,2.25,2.188,2.188,11600,0.705303927602056,0.705303927602056,0.685868886041466,0.685868886041466,37005.3234904514,0.0,1.0
1997-02-12,2.375,2.375,2.188,2.375,7800,0.744487479135503,0.744487479135503,0.685868886041466,0.744487479135503,24882.8899332346,0.0,1.0
1997-02-13,2.5,2.5,2.313,2.5,1300,0.78367103066895,0.78367103066895,0.725052437574913,0.78367103066895,4147.14832220577,0.0,1.0
1997-02-14,2.5,2.5,2.5,2.5,0,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,0,0.0,1.0
1997-02-18,2.438,2.438,2.375,2.438,6100,0.764235989108361,0.764235989108361,0.744487479135503,0.764235989108361,19459.695973427,0.0,1.0
1997-02-19,2.375,2.375,2.375,2.375,6500,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,20735.7416110288,0.0,1.0
1997-02-20,2.375,2.375,2.375,2.375,0,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,0,0.0,1.0
1997-02-21,2.375,2.438,2.375,2.375,2500,0.744487479135503,0.764235989108361,0.744487479135503,0.744487479135503,7975.28523501109,0.0,1.0
1997-02-24,2.313,2.313,2.313,2.313,1000,0.725052437574913,0.725052437574913,0.725052437574913,0.725052437574913,3190.11409400443,0.0,1.0
1997-02-25,2.31,2.31,2.31,2.31,0,0.72411203233811,0.72411203233811,0.72411203233811,0.72411203233811,0,0.0,1.0
1997-02-26,2.375,2.438,2.375,2.438,4600,0.744487479135503,0.764235989108361,0.744487479135503,0.764235989108361,14674.5248324204,0.0,1.0
1997-02-27,2.38,2.38,2.38,2.38,0,0.746054821196841,0.746054821196841,0.746054821196841,0.746054821196841,0,0.0,1.0
1997-02-28,2.375,2.375,2.375,2.375,1300,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,4147.14832220576,0.0,1.0
1997-03-03,2.38,2.38,2.38,2.38,0,0.746054821196841,0.746054821196841,0.746054821196841,0.746054821196841,0,0.0,1.0
1997-03-04,2.375,2.375,2.375,2.375,500,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,1595.05704700222,0.0,1.0
1997-03-05,2.38,2.38,2.38,2.38,0,0.746054821196841,0.746054821196841,0.746054821196841,0.746054821196841,0,0.0,1.0
1997-03-06,2.25,2.375,2.25,2.313,11900,0.705303927602056,0.744487479135503,0.705303927602056,0.725052437574913,37962.3577186527,0.0,1.0
1997-03-07,2.25,2.25,2.25,2.25,100,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,319.011409400443,0.0,1.0
1997-03-10,2.313,2.313,2.313,2.313,1000,0.725052437574913,0.725052437574913,0.725052437574913,0.725052437574913,3190.11409400443,0.0,1.0
1997-03-11,2.313,2.313,2.313,2.313,2800,0.725052437574913,0.725052437574913,0.725052437574913,0.725052437574913,8932.31946321242,0.0,1.0
1997-03-12,2.438,2.438,2.313,2.375,9000,0.764235989108361,0.764235989108361,0.725052437574913,0.744487479135503,28711.0268460399,0.0,1.0
1997-03-13,2.44,2.44,2.44,2.44,0,0.764862925932896,0.764862925932896,0.764862925932896,0.764862925932896,0,0.0,1.0
1997-03-14,2.375,2.438,2.375,2.438,6800,0.744487479135503,0.764235989108361,0.744487479135503,0.764235989108361,21692.7758392302,0.0,1.0
1997-03-17,2.25,2.5,2.25,2.375,32100,0.705303927602056,0.78367103066895,0.705303927602056,0.744487479135503,102402.662417542,0.0,1.0
1997-03-18,2.25,2.25,2.125,2.25,180700,0.705303927602056,0.705303927602056,0.666120376068608,0.705303927602056,576453.616786601,0.0,1.0
1997-03-19,2.25,2.313,2.063,2.25,299500,0.705303927602056,0.725052437574913,0.646685334508018,0.705303927602056,955439.171154327,0.0,1.0
1997-03-20,2.156,2.156,2.156,2.156,2000,0.675837896848903,0.675837896848903,0.675837896848903,0.675837896848903,6380.22818800887,0.0,1.0
1997-03-21,2.125,2.125,2.125,2.125,2000,0.666120376068608,0.666120376068608,0.666120376068608,0.666120376068608,6380.22818800887,0.0,1.0
1997-03-24,2.125,2.125,2.125,2.125,1300,0.666120376068608,0.666120376068608,0.666120376068608,0.666120376068608,4147.14832220576,0.0,1.0
1997-03-25,2.125,2.125,2.063,2.125,12900,0.666120376068608,0.666120376068608,0.646685334508018,0.666120376068608,41152.4718126572,0.0,1.0
1997-03-26,1.75,2.0,1.75,1.938,196500,0.548569721468265,0.62693682453516,0.548569721468265,0.60750178297457,626857.419471872,0.0,1.0
1997-03-27,1.938,2.063,1.875,2.0,19200,0.60750178297457,0.646685334508018,0.587753273001713,0.62693682453516,61250.1906048852,0.0,1.0
1997-03-31,2.063,2.063,2.0,2.063,90000,0.646685334508018,0.646685334508018,0.62693682453516,0.646685334508018,287110.268460399,0.0,1.0
1997-04-01,2.125,2.125,2.125,2.125,5000,0.666120376068608,0.666120376068608,0.666120376068608,0.666120376068608,15950.5704700222,0.0,1.0
1997-04-02,2.12,2.12,2.12,2.12,0,0.66455303400727,0.66455303400727,0.66455303400727,0.66455303400727,0,0.0,1.0
1997-04-03,2.0,2.125,1.938,2.125,13500,0.62693682453516,0.666120376068608,0.60750178297457,0.666120376068608,43066.5402690599,0.0,1.0
1997-04-04,2.0,2.0,2.0,2.0,13000,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,41471.4832220577,0.0,1.0
1997-04-07,1.875,1.938,1.875,1.875,9800,0.587753273001713,0.60750178297457,0.587753273001713,0.587753273001713,31263.1181212434,0.0,1.0
1997-04-08,1.938,1.938,1.938,1.938,8000,0.60750178297457,0.60750178297457,0.60750178297457,0.60750178297457,25520.9127520355,0.0,1.0
1997-04-09,1.875,1.875,1.875,1.875,2000,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,6380.22818800887,0.0,1.0
1997-04-10,1.875,1.875,1.875,1.875,4100,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,13079.4677854182,0.0,1.0
1997-04-11,1.938,1.938,1.938,1.938,300,0.60750178297457,0.60750178297457,0.60750178297457,0.60750178297457,957.034228201331,0.0,1.0
1997-04-14,1.875,1.938,1.813,1.938,13400,0.587753273001713,0.60750178297457,0.568318231441123,0.60750178297457,42747.5288596594,0.0,1.0
1997-04-15,1.813,1.875,1.813,1.813,5500,0.568318231441123,0.587753273001713,0.568318231441123,0.568318231441123,17545.6275170244,0.0,1.0
1997-04-16,1.75,1.938,1.75,1.938,4400,0.548569721468265,0.60750178297457,0.548569721468265,0.60750178297457,14036.5020136195,0.0,1.0
1997-04-17,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
1997-04-18,1.75,1.75,1.75,1.75,1000,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,3190.11409400444,0.0,1.0
1997-04-21,1.75,1.938,1.75,1.938,4300,0.548569721468265,0.60750178297457,0.548569721468265,0.60750178297457,13717.4906042191,0.0,1.0
1997-04-22,1.75,1.75,1.75,1.75,400,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,1276.04563760177,0.0,1.0
1997-04-23,1.875,1.875,1.75,1.75,2700,0.587753273001713,0.587753273001713,0.548569721468265,0.548569721468265,8613.30805381197,0.0,1.0
1997-04-24,1.688,1.875,1.688,1.75,5300,0.529134679907675,0.587753273001713,0.529134679907675,0.548569721468265,16907.6046982235,0.0,1.0
1997-04-25,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
1997-04-28,1.688,1.688,1.688,1.688,3200,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,10208.3651008142,0.0,1.0
1997-04-29,1.813,1.813,1.75,1.75,10400,0.568318231441123,0.568318231441123,0.548569721468265,0.548569721468265,33177.1865776461,0.0,1.0
1997-04-30,1.75,1.75,1.75,1.75,100,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,319.011409400444,0.0,1.0
1997-05-01,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
1997-05-02,1.875,1.875,1.875,1.875,1000,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,3190.11409400443,0.0,1.0
1997-05-05,1.813,1.875,1.75,1.75,23200,0.568318231441123,0.587753273001713,0.548569721468265,0.548569721468265,74010.6469809028,0.0,1.0
1997-05-06,1.875,1.875,1.875,1.875,500,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,1595.05704700222,0.0,1.0
1997-05-07,1.88,1.88,1.88,1.88,0,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,0,0.0,1.0
1997-05-08,1.813,1.813,1.75,1.813,2500,0.568318231441123,0.568318231441123,0.548569721468265,0.568318231441123,7975.28523501108,0.0,1.0
1997-05-09,1.75,1.75,1.688,1.688,1000,0.548569721468265,0.548569721468265,0.529134679907675,0.529134679907675,3190.11409400444,0.0,1.0
1997-05-12,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
1997-05-13,1.875,1.875,1.688,1.75,2000,0.587753273001713,0.587753273001713,0.529134679907675,0.548569721468265,6380.22818800887,0.0,1.0
1997-05-14,1.875,1.875,1.875,1.875,1000,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,3190.11409400443,0.0,1.0
1997-05-15,1.75,1.875,1.75,1.75,9300,0.548569721468265,0.587753273001713,0.548569721468265,0.548569721468265,29668.0610742413,0.0,1.0
1997-05-16,1.75,1.875,1.75,1.875,1300,0.548569721468265,0.587753273001713,0.548569721468265,0.587753273001713,4147.14832220577,0.0,1.0
1997-05-19,1.875,1.875,1.875,1.875,4600,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,14674.5248324204,0.0,1.0
1997-05-20,1.875,1.875,1.875,1.875,20000,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,63802.2818800887,0.0,1.0
1997-05-21,1.813,1.813,1.813,1.813,3200,0.568318231441123,0.568318231441123,0.568318231441123,0.568318231441123,10208.3651008142,0.0,1.0
1997-05-22,1.875,1.875,1.813,1.813,5500,0.587753273001713,0.587753273001713,0.568318231441123,0.568318231441123,17545.6275170244,0.0,1.0
1997-05-23,1.875,1.875,1.875,1.875,5000,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,15950.5704700222,0.0,1.0
1997-05-27,1.88,1.88,1.88,1.88,0,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,0,0.0,1.0
1997-05-28,1.875,1.875,1.813,1.813,3400,0.587753273001713,0.587753273001713,0.568318231441123,0.568318231441123,10846.3879196151,0.0,1.0
1997-05-29,1.813,1.813,1.813,1.813,200,0.568318231441123,0.568318231441123,0.568318231441123,0.568318231441123,638.022818800887,0.0,1.0
1997-05-30,1.813,1.813,1.813,1.813,200,0.568318231441123,0.568318231441123,0.568318231441123,0.568318231441123,638.022818800887,0.0,1.0
1997-06-02,1.81,1.81,1.81,1.81,0,0.56737782620432,0.56737782620432,0.56737782620432,0.56737782620432,0,0.0,1.0
1997-06-03,1.813,1.813,1.813,1.813,500,0.568318231441123,0.568318231441123,0.568318231441123,0.568318231441123,1595.05704700222,0.0,1.0
1997-06-04,1.813,1.813,1.813,1.813,1600,0.568318231441123,0.568318231441123,0.568318231441123,0.568318231441123,5104.18255040709,0.0,1.0
1997-06-05,1.875,1.875,1.813,1.813,30300,0.587753273001713,0.587753273001713,0.568318231441123,0.568318231441123,96660.4570483343,0.0,1.0
1997-06-06,1.88,1.88,1.88,1.88,0,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,0,0.0,1.0
1997-06-09,1.875,1.891,1.813,1.813,27800,0.587753273001713,0.592768767597994,0.568318231441123,0.568318231441123,88685.1718133232,0.0,1.0
1997-06-10,1.875,2.0,1.875,1.875,255500,0.587753273001713,0.62693682453516,0.587753273001713,0.587753273001713,815074.151018133,0.0,1.0
1997-06-11,2.0,2.0,1.875,1.938,25800,0.62693682453516,0.62693682453516,0.587753273001713,0.60750178297457,82304.9436253145,0.0,1.0
1997-06-12,2.125,2.125,1.938,2.125,2300,0.666120376068608,0.666120376068608,0.60750178297457,0.666120376068608,7337.2624162102,0.0,1.0
1997-06-13,1.938,2.125,1.938,2.125,3600,0.60750178297457,0.666120376068608,0.60750178297457,0.666120376068608,11484.410738416,0.0,1.0
1997-06-16,1.94,1.94,1.94,1.94,0,0.608128719799106,0.608128719799106,0.608128719799106,0.608128719799106,0,0.0,1.0
1997-06-17,2.0,2.0,1.938,1.938,53000,0.62693682453516,0.62693682453516,0.60750178297457,0.60750178297457,169076.046982235,0.0,1.0
1997-06-18,1.938,2.125,1.938,1.938,1100,0.60750178297457,0.666120376068608,0.60750178297457,0.60750178297457,3509.12550340488,0.0,1.0
1997-06-19,1.94,1.94,1.94,1.94,0,0.608128719799106,0.608128719799106,0.608128719799106,0.608128719799106,0,0.0,1.0
1997-06-20,1.938,1.938,1.938,1.938,2000,0.60750178297457,0.60750178297457,0.60750178297457,0.60750178297457,6380.22818800887,0.0,1.0
1997-06-23,2.0,2.125,2.0,2.0,2200,0.62693682453516,0.666120376068608,0.62693682453516,0.62693682453516,7018.25100680976,0.0,1.0
1997-06-24,2.063,2.125,1.938,2.0,14200,0.646685334508018,0.666120376068608,0.60750178297457,0.62693682453516,45299.620134863,0.0,1.0
1997-06-25,2.0,2.0,2.0,2.0,3000,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,9570.34228201331,0.0,1.0
1997-06-26,2.0,2.125,2.0,2.0,6400,0.62693682453516,0.666120376068608,0.62693682453516,0.62693682453516,20416.7302016284,0.0,1.0
1997-06-27,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
1997-06-30,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
1997-07-01,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
1997-07-02,2.0,2.0,2.0,2.0,2200,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,7018.25100680976,0.0,1.0
1997-07-03,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
1997-07-07,2.0,2.0,2.0,2.0,1000,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,3190.11409400444,0.0,1.0
1997-07-08,2.125,2.125,2.0,2.125,4000,0.666120376068608,0.666120376068608,0.62693682453516,0.666120376068608,12760.4563760177,0.0,1.0
1997-07-09,2.188,2.188,2.188,2.188,10600,0.685868886041466,0.685868886041466,0.685868886041466,0.685868886041466,33815.209396447,0.0,1.0
1997-07-10,2.0,2.188,2.0,2.188,1500,0.62693682453516,0.685868886041466,0.62693682453516,0.685868886041466,4785.17114100665,0.0,1.0
1997-07-11,2.56,2.62,2.0,2.0,92600,0.802479135405005,0.82128724014106,0.62693682453516,0.62693682453516,295404.565104811,0.0,1.0
1997-07-14,2.56,2.56,2.56,2.56,0,0.802479135405005,0.802479135405005,0.802479135405005,0.802479135405005,0,0.0,1.0
1997-07-15,2.31,2.31,2.31,2.31,300,0.72411203233811,0.72411203233811,0.72411203233811,0.72411203233811,957.034228201331,0.0,1.0
1997-07-16,2.375,2.375,2.375,2.375,800,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,2552.09127520355,0.0,1.0
1997-07-17,2.56,2.56,2.38,2.38,32100,0.802479135405005,0.802479135405005,0.746054821196841,0.746054821196841,102402.662417542,0.0,1.0
1997-07-18,2.313,2.375,2.313,2.313,2700,0.725052437574913,0.744487479135503,0.725052437574913,0.725052437574913,8613.30805381197,0.0,1.0
1997-07-21,2.438,2.547,2.438,2.5,30900,0.764235989108361,0.798404046045527,0.764235989108361,0.78367103066895,98574.525504737,0.0,1.0
1997-07-22,2.313,2.313,2.313,2.313,500,0.725052437574913,0.725052437574913,0.725052437574913,0.725052437574913,1595.05704700222,0.0,1.0
1997-07-23,2.313,2.313,2.313,2.313,4800,0.725052437574913,0.725052437574913,0.725052437574913,0.725052437574913,15312.5476512213,0.0,1.0
1997-07-24,2.31,2.31,2.31,2.31,0,0.72411203233811,0.72411203233811,0.72411203233811,0.72411203233811,0,0.0,1.0
1997-07-25,2.5,2.5,2.31,2.31,52300,0.78367103066895,0.78367103066895,0.72411203233811,0.72411203233811,166842.967116432,0.0,1.0
1997-07-28,2.5,2.5,2.5,2.5,42000,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,133984.791948186,0.0,1.0
1997-07-29,2.531,2.625,2.375,2.5,500,0.793388551449246,0.822854582202398,0.744487479135503,0.78367103066895,1595.05704700222,0.0,1.0
1997-07-30,2.375,2.375,2.375,2.375,5800,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,18502.6617452257,0.0,1.0
1997-07-31,2.375,2.375,2.375,2.375,700,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,2233.0798658031,0.0,1.0
1997-08-01,2.38,2.38,2.38,2.38,0,0.746054821196841,0.746054821196841,0.746054821196841,0.746054821196841,0,0.0,1.0
1997-08-04,2.375,2.375,2.375,2.375,2000,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,6380.22818800887,0.0,1.0
1997-08-05,2.375,2.5,2.375,2.375,192600,0.744487479135503,0.78367103066895,0.744487479135503,0.744487479135503,614415.974505254,0.0,1.0
1997-08-06,2.438,2.438,2.375,2.375,410400,0.764235989108361,0.764235989108361,0.744487479135503,0.744487479135503,1309222.82417942,0.0,1.0
1997-08-07,2.5,2.5,2.375,2.375,300200,0.78367103066895,0.78367103066895,0.744487479135503,0.744487479135503,957672.251020132,0.0,1.0
1997-08-08,2.375,2.5,2.375,2.5,4600,0.744487479135503,0.78367103066895,0.744487479135503,0.78367103066895,14674.5248324204,0.0,1.0
1997-08-11,2.375,2.375,2.375,2.375,1500,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,4785.17114100665,0.0,1.0
1997-08-12,2.375,2.563,2.375,2.375,192700,0.744487479135503,0.803419540641808,0.744487479135503,0.744487479135503,614734.985914654,0.0,1.0
1997-08-13,2.625,2.625,2.5,2.625,60200,0.822854582202398,0.822854582202398,0.78367103066895,0.822854582202398,192044.868459067,0.0,1.0
1997-08-14,2.625,2.75,2.625,2.625,154500,0.822854582202398,0.862038133735846,0.822854582202398,0.822854582202398,492872.627523685,0.0,1.0
1997-08-15,2.688,2.75,2.563,2.688,117000,0.842603092175256,0.862038133735846,0.803419540641808,0.842603092175256,373243.348998519,0.0,1.0
1997-08-18,2.625,2.625,2.625,2.625,2500,0.822854582202398,0.822854582202398,0.822854582202398,0.822854582202398,7975.28523501109,0.0,1.0
1997-08-19,2.62,2.62,2.62,2.62,0,0.82128724014106,0.82128724014106,0.82128724014106,0.82128724014106,0,0.0,1.0
1997-08-20,2.875,2.875,2.625,2.875,58500,0.901221685269293,0.901221685269293,0.822854582202398,0.901221685269293,186621.674499259,0.0,1.0
1997-08-21,2.75,3.0,2.625,2.875,41300,0.862038133735846,0.940405236802741,0.822854582202398,0.901221685269293,131751.712082383,0.0,1.0
1997-08-22,2.875,2.875,2.875,2.875,500,0.901221685269293,0.901221685269293,0.901221685269293,0.901221685269293,1595.05704700222,0.0,1.0
1997-08-25,2.875,2.875,2.75,2.875,18100,0.901221685269293,0.901221685269293,0.862038133735846,0.901221685269293,57741.0651014803,0.0,1.0
1997-08-26,2.75,2.875,2.625,2.875,224500,0.862038133735846,0.901221685269293,0.822854582202398,0.901221685269293,716180.614103995,0.0,1.0
1997-08-27,2.625,2.625,2.625,2.625,28000,0.822854582202398,0.822854582202398,0.822854582202398,0.822854582202398,89323.1946321242,0.0,1.0
1997-08-28,2.5,2.719,2.5,2.625,177100,0.78367103066895,0.852320612955551,0.78367103066895,0.822854582202398,564969.206048186,0.0,1.0
1997-08-29,2.438,2.5,2.438,2.438,4400,0.764235989108361,0.78367103066895,0.764235989108361,0.764235989108361,14036.5020136195,0.0,1.0
1997-09-02,2.5,2.5,2.5,2.5,2000,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,6380.22818800887,0.0,1.0
1997-09-03,2.5,2.5,2.5,2.5,19100,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,60931.1791954847,0.0,1.0
1997-09-04,2.438,2.438,2.438,2.438,1200,0.764235989108361,0.764235989108361,0.764235989108361,0.764235989108361,3828.13691280532,0.0,1.0
1997-09-05,2.5,2.5,2.438,2.438,5200,0.78367103066895,0.78367103066895,0.764235989108361,0.764235989108361,16588.5932888231,0.0,1.0
1997-09-08,2.375,2.688,2.375,2.688,242200,0.744487479135503,0.842603092175256,0.744487479135503,0.842603092175256,772645.633567874,0.0,1.0
1997-09-09,2.375,2.375,2.375,2.375,16900,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,53912.9281886749,0.0,1.0
1997-09-10,2.375,2.438,2.313,2.375,20300,0.744487479135503,0.764235989108361,0.725052437574913,0.744487479135503,64759.31610829,0.0,1.0
1997-09-11,2.375,2.375,2.375,2.375,11400,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,36367.3006716505,0.0,1.0
1997-09-12,2.25,2.5,2.25,2.25,2900,0.705303927602056,0.78367103066895,0.705303927602056,0.705303927602056,9251.33087261285,0.0,1.0
1997-09-15,2.375,2.375,2.375,2.375,28900,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,92194.2973167281,0.0,1.0
1997-09-16,2.5,2.5,2.375,2.375,18000,0.78367103066895,0.78367103066895,0.744487479135503,0.744487479135503,57422.0536920798,0.0,1.0
1997-09-17,2.375,2.375,2.375,2.375,1400,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,4466.15973160621,0.0,1.0
1997-09-18,2.38,2.38,2.38,2.38,0,0.746054821196841,0.746054821196841,0.746054821196841,0.746054821196841,0,0.0,1.0
1997-09-19,2.38,2.38,2.38,2.38,0,0.746054821196841,0.746054821196841,0.746054821196841,0.746054821196841,0,0.0,1.0
1997-09-22,2.375,2.5,2.375,2.5,22800,0.744487479135503,0.78367103066895,0.744487479135503,0.78367103066895,72734.6013433011,0.0,1.0
1997-09-23,2.5,2.5,2.375,2.5,1500,0.78367103066895,0.78367103066895,0.744487479135503,0.78367103066895,4785.17114100665,0.0,1.0
1997-09-24,2.375,2.5,2.375,2.5,21200,0.744487479135503,0.78367103066895,0.744487479135503,0.78367103066895,67630.418792894,0.0,1.0
1997-09-25,2.313,2.438,2.313,2.375,63000,0.725052437574913,0.764235989108361,0.725052437574913,0.744487479135503,200977.187922279,0.0,1.0
1997-09-26,2.438,2.438,2.25,2.438,2000,0.764235989108361,0.764235989108361,0.705303927602056,0.764235989108361,6380.22818800886,0.0,1.0
1997-09-29,2.25,2.438,2.188,2.25,18300,0.705303927602056,0.764235989108361,0.685868886041466,0.705303927602056,58379.0879202811,0.0,1.0
1997-09-30,2.188,2.375,2.125,2.25,181100,0.685868886041466,0.744487479135503,0.666120376068608,0.705303927602056,577729.662424203,0.0,1.0
1997-10-01,2.313,2.313,2.25,2.313,52300,0.725052437574913,0.725052437574913,0.705303927602056,0.725052437574913,166842.967116432,0.0,1.0
1997-10-02,2.188,2.188,2.188,2.188,500,0.685868886041466,0.685868886041466,0.685868886041466,0.685868886041466,1595.05704700222,0.0,1.0
1997-10-03,2.438,2.438,2.25,2.313,17300,0.764235989108361,0.764235989108361,0.705303927602056,0.725052437574913,55188.9738262767,0.0,1.0
1997-10-06,2.44,2.44,2.44,2.44,0,0.764862925932896,0.764862925932896,0.764862925932896,0.764862925932896,0,0.0,1.0
1997-10-07,2.313,2.313,2.313,2.313,1000,0.725052437574913,0.725052437574913,0.725052437574913,0.725052437574913,3190.11409400443,0.0,1.0
1997-10-08,2.313,2.313,2.313,2.313,1000,0.725052437574913,0.725052437574913,0.725052437574913,0.725052437574913,3190.11409400443,0.0,1.0
1997-10-09,2.438,2.438,2.438,2.438,4000,0.764235989108361,0.764235989108361,0.764235989108361,0.764235989108361,12760.4563760177,0.0,1.0
1997-10-10,2.313,2.313,2.313,2.313,10000,0.725052437574913,0.725052437574913,0.725052437574913,0.725052437574913,31901.1409400443,0.0,1.0
1997-10-13,2.375,2.375,2.313,2.313,6400,0.744487479135503,0.744487479135503,0.725052437574913,0.725052437574913,20416.7302016284,0.0,1.0
1997-10-14,2.438,2.438,2.313,2.438,23300,0.764235989108361,0.764235989108361,0.725052437574913,0.764235989108361,74329.6583903033,0.0,1.0
1997-10-15,2.375,2.375,2.375,2.375,28800,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,91875.2859073277,0.0,1.0
1997-10-16,2.375,2.375,2.375,2.375,40000,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,127604.563760177,0.0,1.0
1997-10-17,2.5,2.5,2.375,2.438,63600,0.78367103066895,0.78367103066895,0.744487479135503,0.764235989108361,202891.256378682,0.0,1.0
1997-10-20,2.5,2.5,2.375,2.375,4000,0.78367103066895,0.78367103066895,0.744487479135503,0.744487479135503,12760.4563760177,0.0,1.0
1997-10-21,2.5,2.5,2.5,2.5,0,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,0,0.0,1.0
1997-10-22,2.5,2.5,2.5,2.5,2000,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,6380.22818800887,0.0,1.0
1997-10-23,2.563,2.563,2.5,2.563,2500,0.803419540641808,0.803419540641808,0.78367103066895,0.803419540641808,7975.28523501109,0.0,1.0
1997-10-24,2.56,2.56,2.56,2.56,0,0.802479135405005,0.802479135405005,0.802479135405005,0.802479135405005,0,0.0,1.0
1997-10-27,2.375,2.375,2.375,2.375,4000,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,12760.4563760177,0.0,1.0
1997-10-28,2.38,2.38,2.38,2.38,0,0.746054821196841,0.746054821196841,0.746054821196841,0.746054821196841,0,0.0,1.0
1997-10-29,2.5,2.5,2.188,2.375,1800,0.78367103066895,0.78367103066895,0.685868886041466,0.744487479135503,5742.20536920798,0.0,1.0
1997-10-30,2.5,2.5,2.5,2.5,0,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,0,0.0,1.0
1997-10-31,2.188,2.188,2.188,2.188,2000,0.685868886041466,0.685868886041466,0.685868886041466,0.685868886041466,6380.22818800886,0.0,1.0
1997-11-03,2.281,2.281,2.25,2.281,3000,0.71502144838235,0.71502144838235,0.705303927602056,0.71502144838235,9570.34228201331,0.0,1.0
1997-11-04,2.313,2.375,2.281,2.375,16600,0.725052437574913,0.744487479135503,0.71502144838235,0.744487479135503,52955.8939604736,0.0,1.0
1997-11-05,2.31,2.31,2.31,2.31,0,0.72411203233811,0.72411203233811,0.72411203233811,0.72411203233811,0,0.0,1.0
1997-11-06,2.31,2.31,2.31,2.31,0,0.72411203233811,0.72411203233811,0.72411203233811,0.72411203233811,0,0.0,1.0
1997-11-07,2.31,2.31,2.31,2.31,0,0.72411203233811,0.72411203233811,0.72411203233811,0.72411203233811,0,0.0,1.0
1997-11-10,2.25,2.25,2.25,2.25,7000,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,22330.798658031,0.0,1.0
1997-11-11,2.25,2.25,2.25,2.25,0,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,0,0.0,1.0
1997-11-12,2.188,2.313,2.188,2.313,20200,0.685868886041466,0.725052437574913,0.685868886041466,0.725052437574913,64440.3046988895,0.0,1.0
1997-11-13,2.188,2.188,2.188,2.188,400,0.685868886041466,0.685868886041466,0.685868886041466,0.685868886041466,1276.04563760177,0.0,1.0
1997-11-14,2.063,2.125,2.0,2.125,57500,0.646685334508018,0.666120376068608,0.62693682453516,0.666120376068608,183431.560405255,0.0,1.0
1997-11-17,2.125,2.125,2.125,2.125,3400,0.666120376068608,0.666120376068608,0.666120376068608,0.666120376068608,10846.3879196151,0.0,1.0
1997-11-18,2.0,2.125,2.0,2.125,15000,0.62693682453516,0.666120376068608,0.62693682453516,0.666120376068608,47851.7114100665,0.0,1.0
1997-11-19,2.0,2.0,2.0,2.0,100,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,319.011409400444,0.0,1.0
1997-11-20,2.125,2.125,2.125,2.125,3500,0.666120376068608,0.666120376068608,0.666120376068608,0.666120376068608,11165.3993290155,0.0,1.0
1997-11-21,2.125,2.25,1.875,2.125,110100,0.666120376068608,0.705303927602056,0.587753273001713,0.666120376068608,351231.561749888,0.0,1.0
1997-11-24,2.0,2.125,2.0,2.0,8000,0.62693682453516,0.666120376068608,0.62693682453516,0.62693682453516,25520.9127520355,0.0,1.0
1997-11-25,2.25,2.25,2.125,2.188,39700,0.705303927602056,0.705303927602056,0.666120376068608,0.685868886041466,126647.529531976,0.0,1.0
1997-11-26,2.25,2.25,2.125,2.125,21000,0.705303927602056,0.705303927602056,0.666120376068608,0.666120376068608,66992.3959740931,0.0,1.0
1997-11-28,2.25,2.25,2.25,2.25,14600,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,46575.6657724647,0.0,1.0
1997-12-01,2.125,2.25,2.063,2.125,56400,0.666120376068608,0.705303927602056,0.646685334508018,0.666120376068608,179922.43490185,0.0,1.0
1997-12-02,2.125,2.125,2.0,2.0,3500,0.666120376068608,0.666120376068608,0.62693682453516,0.62693682453516,11165.3993290155,0.0,1.0
1997-12-03,2.12,2.12,2.12,2.12,0,0.66455303400727,0.66455303400727,0.66455303400727,0.66455303400727,0,0.0,1.0
1997-12-04,2.0,2.0,2.0,2.0,3900,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,12441.4449666173,0.0,1.0
1997-12-05,1.875,1.875,1.875,1.875,400,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,1276.04563760177,0.0,1.0
1997-12-08,1.875,1.875,1.875,1.875,2000,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,6380.22818800887,0.0,1.0
1997-12-09,1.88,1.88,1.88,1.88,0,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,0,0.0,1.0
1997-12-10,1.938,1.938,1.938,1.938,600,0.60750178297457,0.60750178297457,0.60750178297457,0.60750178297457,1914.06845640266,0.0,1.0
1997-12-11,1.875,1.875,1.875,1.875,2000,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,6380.22818800887,0.0,1.0
1997-12-12,1.88,1.88,1.88,1.88,0,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,0,0.0,1.0
1997-12-15,1.938,1.938,1.875,1.875,12500,0.60750178297457,0.60750178297457,0.587753273001713,0.587753273001713,39876.4261750555,0.0,1.0
1997-12-16,1.875,1.875,1.875,1.875,2000,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,6380.22818800887,0.0,1.0
1997-12-17,2.0,2.0,1.875,1.875,5300,0.62693682453516,0.62693682453516,0.587753273001713,0.587753273001713,16907.6046982235,0.0,1.0
1997-12-18,1.875,1.875,1.875,1.875,1000,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,3190.11409400443,0.0,1.0
1997-12-19,1.875,1.875,1.75,1.75,3000,0.587753273001713,0.587753273001713,0.548569721468265,0.548569721468265,9570.3422820133,0.0,1.0
1997-12-22,2.0,2.0,1.875,1.875,4500,0.62693682453516,0.62693682453516,0.587753273001713,0.587753273001713,14355.51342302,0.0,1.0
1997-12-23,1.875,1.875,1.75,1.75,7500,0.587753273001713,0.587753273001713,0.548569721468265,0.548569721468265,23925.8557050332,0.0,1.0
1997-12-24,1.88,1.88,1.88,1.88,0,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,0,0.0,1.0
1997-12-26,1.875,1.875,1.875,1.875,2300,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,7337.2624162102,0.0,1.0
1997-12-29,1.813,1.891,1.813,1.875,35200,0.568318231441123,0.592768767597994,0.568318231441123,0.587753273001713,112292.016108956,0.0,1.0
1997-12-30,1.875,1.875,1.875,1.875,10000,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,31901.1409400443,0.0,1.0
1997-12-31,1.875,1.875,1.875,1.875,17000,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,54231.9395980754,0.0,1.0
1998-01-02,1.88,1.88,1.88,1.88,0,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,0,0.0,1.0
1998-01-05,1.88,1.88,1.88,1.88,3000,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,9570.3422820133,0.0,1.0
1998-01-06,1.875,1.875,1.813,1.875,11300,0.587753273001713,0.587753273001713,0.568318231441123,0.587753273001713,36048.2892622501,0.0,1.0
1998-01-07,1.875,1.875,1.813,1.875,33000,0.587753273001713,0.587753273001713,0.568318231441123,0.587753273001713,105273.765102146,0.0,1.0
1998-01-08,1.875,1.875,1.875,1.875,21300,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,67949.4302022944,0.0,1.0
1998-01-09,1.875,1.875,1.875,1.875,500,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,1595.05704700222,0.0,1.0
1998-01-12,1.813,1.875,1.813,1.813,4300,0.568318231441123,0.587753273001713,0.568318231441123,0.568318231441123,13717.4906042191,0.0,1.0
1998-01-13,1.938,1.938,1.938,1.938,100,0.60750178297457,0.60750178297457,0.60750178297457,0.60750178297457,319.011409400444,0.0,1.0
1998-01-14,1.875,1.875,1.875,1.875,500,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,1595.05704700222,0.0,1.0
1998-01-15,1.88,1.88,1.88,1.88,0,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,0,0.0,1.0
1998-01-16,1.88,1.88,1.88,1.88,0,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,0,0.0,1.0
1998-01-20,2.0,2.0,1.938,1.938,15900,0.62693682453516,0.62693682453516,0.60750178297457,0.60750178297457,50722.8140946705,0.0,1.0
1998-01-21,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
1998-01-22,1.875,1.938,1.875,1.938,6000,0.587753273001713,0.60750178297457,0.587753273001713,0.60750178297457,19140.6845640266,0.0,1.0
1998-01-23,1.875,1.875,1.875,1.875,5000,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,15950.5704700222,0.0,1.0
1998-01-26,2.0,2.0,1.875,2.0,13000,0.62693682453516,0.62693682453516,0.587753273001713,0.62693682453516,41471.4832220577,0.0,1.0
1998-01-27,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
1998-01-28,2.0,2.0,1.875,1.875,13900,0.62693682453516,0.62693682453516,0.587753273001713,0.587753273001713,44342.5859066617,0.0,1.0
1998-01-29,2.0,2.0,2.0,2.0,16500,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,52636.8825510732,0.0,1.0
1998-01-30,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
1998-02-02,2.0,2.0,1.875,1.875,34500,0.62693682453516,0.62693682453516,0.587753273001713,0.587753273001713,110058.936243153,0.0,1.0
1998-02-03,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
1998-02-04,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
1998-02-05,2.0,2.0,2.0,2.0,43200,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,137812.928860992,0.0,1.0
1998-02-06,2.063,2.063,2.0,2.0,8100,0.646685334508018,0.646685334508018,0.62693682453516,0.62693682453516,25839.9241614359,0.0,1.0
1998-02-09,2.063,2.063,2.063,2.063,200,0.646685334508018,0.646685334508018,0.646685334508018,0.646685334508018,638.022818800887,0.0,1.0
1998-02-10,2.0,2.0,2.0,2.0,500,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,1595.05704700222,0.0,1.0
1998-02-11,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
1998-02-12,2.063,2.063,2.063,2.063,700,0.646685334508018,0.646685334508018,0.646685334508018,0.646685334508018,2233.0798658031,0.0,1.0
1998-02-13,2.0,2.0,2.0,2.0,5400,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,17226.616107624,0.0,1.0
1998-02-17,2.0,2.0,2.0,2.0,6500,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,20735.7416110288,0.0,1.0
1998-02-18,2.0,2.0,2.0,2.0,400,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,1276.04563760177,0.0,1.0
1998-02-19,2.125,2.125,2.0,2.0,38200,0.666120376068608,0.666120376068608,0.62693682453516,0.62693682453516,121862.358390969,0.0,1.0
1998-02-20,2.5,2.5,2.063,2.063,200400,0.78367103066895,0.78367103066895,0.646685334508018,0.646685334508018,639298.864438489,0.0,1.0
1998-02-23,2.438,2.625,2.313,2.313,233500,0.764235989108361,0.822854582202398,0.725052437574913,0.725052437574913,744891.640950035,0.0,1.0
1998-02-24,2.563,2.563,2.438,2.438,3500,0.803419540641808,0.803419540641808,0.764235989108361,0.764235989108361,11165.3993290155,0.0,1.0
1998-02-25,2.56,2.56,2.56,2.56,0,0.802479135405005,0.802479135405005,0.802479135405005,0.802479135405005,0,0.0,1.0
1998-02-26,2.375,2.438,2.375,2.438,2500,0.744487479135503,0.764235989108361,0.744487479135503,0.764235989108361,7975.28523501109,0.0,1.0
1998-02-27,2.375,2.375,2.313,2.375,12300,0.744487479135503,0.744487479135503,0.725052437574913,0.744487479135503,39238.4033562545,0.0,1.0
1998-03-02,2.594,2.625,2.5,2.5,16700,0.813137061422103,0.822854582202398,0.78367103066895,0.78367103066895,53274.905369874,0.0,1.0
1998-03-03,2.469,2.625,2.469,2.594,44600,0.773953509888656,0.822854582202398,0.773953509888656,0.813137061422103,142279.088592598,0.0,1.0
1998-03-04,2.625,2.625,2.438,2.469,11300,0.822854582202398,0.822854582202398,0.764235989108361,0.773953509888656,36048.2892622501,0.0,1.0
1998-03-05,2.625,2.625,2.438,2.625,15000,0.822854582202398,0.822854582202398,0.764235989108361,0.822854582202398,47851.7114100665,0.0,1.0
1998-03-06,2.625,2.625,2.469,2.469,4300,0.822854582202398,0.822854582202398,0.773953509888656,0.773953509888656,13717.4906042191,0.0,1.0
1998-03-09,2.625,2.625,2.469,2.469,23700,0.822854582202398,0.822854582202398,0.773953509888656,0.773953509888656,75605.7040279051,0.0,1.0
1998-03-10,2.563,2.563,2.5,2.5,8200,0.803419540641808,0.803419540641808,0.78367103066895,0.78367103066895,26158.9355708364,0.0,1.0
1998-03-11,2.5,2.625,2.5,2.625,11800,0.78367103066895,0.822854582202398,0.78367103066895,0.822854582202398,37643.3463092523,0.0,1.0
1998-03-12,2.625,2.625,2.5,2.5,34000,0.822854582202398,0.822854582202398,0.78367103066895,0.78367103066895,108463.879196151,0.0,1.0
1998-03-13,2.5,2.563,2.5,2.5,10400,0.78367103066895,0.803419540641808,0.78367103066895,0.78367103066895,33177.1865776461,0.0,1.0
1998-03-16,2.625,2.75,2.625,2.625,51100,0.822854582202398,0.862038133735846,0.822854582202398,0.822854582202398,163014.830203627,0.0,1.0
1998-03-17,2.75,2.75,2.625,2.688,116400,0.862038133735846,0.862038133735846,0.822854582202398,0.842603092175256,371329.280542116,0.0,1.0
1998-03-18,2.688,2.75,2.625,2.625,37000,0.842603092175256,0.862038133735846,0.822854582202398,0.822854582202398,118034.221478164,0.0,1.0
1998-03-19,2.69,2.69,2.69,2.69,0,0.843230028999791,0.843230028999791,0.843230028999791,0.843230028999791,0,0.0,1.0
1998-03-20,2.688,2.75,2.625,2.75,83400,0.842603092175256,0.862038133735846,0.822854582202398,0.862038133735846,266055.51543997,0.0,1.0
1998-03-23,2.75,2.75,2.75,2.75,3000,0.862038133735846,0.862038133735846,0.862038133735846,0.862038133735846,9570.3422820133,0.0,1.0
1998-03-24,2.625,2.625,2.625,2.625,500,0.822854582202398,0.822854582202398,0.822854582202398,0.822854582202398,1595.05704700222,0.0,1.0
1998-03-25,2.625,2.625,2.625,2.625,2000,0.822854582202398,0.822854582202398,0.822854582202398,0.822854582202398,6380.22818800887,0.0,1.0
1998-03-26,2.62,2.62,2.62,2.62,0,0.82128724014106,0.82128724014106,0.82128724014106,0.82128724014106,0,0.0,1.0
1998-03-27,2.62,2.62,2.62,2.62,0,0.82128724014106,0.82128724014106,0.82128724014106,0.82128724014106,0,0.0,1.0
1998-03-30,2.625,2.813,2.625,2.625,4000,0.822854582202398,0.881786643708703,0.822854582202398,0.822854582202398,12760.4563760177,0.0,1.0
1998-03-31,2.62,2.62,2.62,2.62,0,0.82128724014106,0.82128724014106,0.82128724014106,0.82128724014106,0,0.0,1.0
1998-04-01,2.625,2.625,2.625,2.625,1000,0.822854582202398,0.822854582202398,0.822854582202398,0.822854582202398,3190.11409400443,0.0,1.0
1998-04-02,2.5,2.625,2.5,2.625,22300,0.78367103066895,0.822854582202398,0.78367103066895,0.822854582202398,71139.5442962989,0.0,1.0
1998-04-03,2.375,2.5,2.375,2.5,39000,0.744487479135503,0.78367103066895,0.744487479135503,0.78367103066895,124414.449666173,0.0,1.0
1998-04-06,2.375,2.375,2.375,2.375,500,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,1595.05704700222,0.0,1.0
1998-04-07,2.375,2.375,2.375,2.375,1000,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,3190.11409400443,0.0,1.0
1998-04-08,2.438,2.625,2.438,2.625,6800,0.764235989108361,0.822854582202398,0.764235989108361,0.822854582202398,21692.7758392301,0.0,1.0
1998-04-09,2.5,2.5,2.5,2.5,16000,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,51041.825504071,0.0,1.0
1998-04-13,2.438,2.438,2.438,2.438,7500,0.764235989108361,0.764235989108361,0.764235989108361,0.764235989108361,23925.8557050332,0.0,1.0
1998-04-14,2.438,2.563,2.438,2.563,30200,0.764235989108361,0.803419540641808,0.764235989108361,0.803419540641808,96341.4456389338,0.0,1.0
1998-04-15,2.5,2.5,2.5,2.5,2200,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,7018.25100680976,0.0,1.0
1998-04-16,2.5,2.5,2.5,2.5,0,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,0,0.0,1.0
1998-04-17,2.5,2.5,2.5,2.5,0,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,0,0.0,1.0
1998-04-20,2.438,2.438,2.438,2.438,1700,0.764235989108361,0.764235989108361,0.764235989108361,0.764235989108361,5423.19395980754,0.0,1.0
1998-04-21,2.5,2.5,2.438,2.5,34500,0.78367103066895,0.78367103066895,0.764235989108361,0.78367103066895,110058.936243153,0.0,1.0
1998-04-22,2.5,2.5,2.5,2.5,0,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,0,0.0,1.0
1998-04-23,2.5,2.5,2.5,2.5,1300,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,4147.14832220577,0.0,1.0
1998-04-24,2.5,2.5,2.5,2.5,0,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,0,0.0,1.0
1998-04-27,2.5,2.5,2.5,2.5,500,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,1595.05704700222,0.0,1.0
1998-04-28,2.563,2.563,2.563,2.563,500,0.803419540641808,0.803419540641808,0.803419540641808,0.803419540641808,1595.05704700222,0.0,1.0
1998-04-29,2.56,2.56,2.56,2.56,0,0.802479135405005,0.802479135405005,0.802479135405005,0.802479135405005,0,0.0,1.0
1998-04-30,2.56,2.56,2.56,2.56,0,0.802479135405005,0.802479135405005,0.802479135405005,0.802479135405005,0,0.0,1.0
1998-05-01,2.5,2.563,2.5,2.563,1400,0.78367103066895,0.803419540641808,0.78367103066895,0.803419540641808,4466.15973160621,0.0,1.0
1998-05-04,2.5,2.5,2.5,2.5,6500,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,20735.7416110288,0.0,1.0
1998-05-05,2.5,2.5,2.5,2.5,1000,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,3190.11409400444,0.0,1.0
1998-05-06,2.438,2.5,2.438,2.5,36400,0.764235989108361,0.78367103066895,0.764235989108361,0.78367103066895,116120.153021761,0.0,1.0
1998-05-07,2.469,2.5,2.438,2.438,177500,0.773953509888656,0.78367103066895,0.764235989108361,0.764235989108361,566245.251685787,0.0,1.0
1998-05-08,2.5,2.5,2.5,2.5,300,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,957.034228201331,0.0,1.0
1998-05-11,2.438,2.438,2.438,2.438,11000,0.764235989108361,0.764235989108361,0.764235989108361,0.764235989108361,35091.2550340488,0.0,1.0
1998-05-12,2.5,2.5,2.438,2.438,30700,0.78367103066895,0.78367103066895,0.764235989108361,0.764235989108361,97936.5026859362,0.0,1.0
1998-05-13,2.438,2.438,2.375,2.375,7400,0.764235989108361,0.764235989108361,0.744487479135503,0.744487479135503,23606.8442956328,0.0,1.0
1998-05-14,2.375,2.375,2.375,2.375,5600,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,17864.6389264248,0.0,1.0
1998-05-15,2.375,2.375,2.375,2.375,1000,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,3190.11409400443,0.0,1.0
1998-05-18,2.375,2.375,2.375,2.375,3700,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,11803.4221478164,0.0,1.0
1998-05-19,2.438,2.438,2.438,2.438,7500,0.764235989108361,0.764235989108361,0.764235989108361,0.764235989108361,23925.8557050332,0.0,1.0
1998-05-20,2.38,2.44,2.38,2.38,30500,0.746054821196841,0.764862925932896,0.746054821196841,0.746054821196841,97298.4798671352,0.0,1.0
1998-05-21,2.438,2.438,2.375,2.375,17900,0.764235989108361,0.764235989108361,0.744487479135503,0.744487479135503,57103.0422826793,0.0,1.0
1998-05-22,2.375,2.375,2.375,2.375,4500,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,14355.51342302,0.0,1.0
1998-05-26,2.375,2.375,2.375,2.375,4200,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,13398.4791948186,0.0,1.0
1998-05-27,2.375,2.375,2.375,2.375,100,0.744487479135503,0.744487479135503,0.744487479135503,0.744487479135503,319.011409400443,0.0,1.0
1998-05-28,2.25,2.375,2.25,2.375,6400,0.705303927602056,0.744487479135503,0.705303927602056,0.744487479135503,20416.7302016284,0.0,1.0
1998-05-29,2.25,2.25,2.25,2.25,20000,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,63802.2818800886,0.0,1.0
1998-06-01,2.25,2.25,2.25,2.25,500,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,1595.05704700222,0.0,1.0
1998-06-02,2.25,2.25,2.25,2.25,0,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,0,0.0,1.0
1998-06-03,2.25,2.25,2.125,2.25,22500,0.705303927602056,0.705303927602056,0.666120376068608,0.705303927602056,71777.5671150997,0.0,1.0
1998-06-04,2.25,2.25,2.25,2.25,0,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,0,0.0,1.0
1998-06-05,2.125,2.125,2.063,2.125,15400,0.666120376068608,0.666120376068608,0.646685334508018,0.666120376068608,49127.7570476683,0.0,1.0
1998-06-08,2.125,2.125,2.125,2.125,100,0.666120376068608,0.666120376068608,0.666120376068608,0.666120376068608,319.011409400443,0.0,1.0
1998-06-09,2.125,2.125,2.063,2.063,11300,0.666120376068608,0.666120376068608,0.646685334508018,0.646685334508018,36048.2892622501,0.0,1.0
1998-06-10,2.12,2.12,2.12,2.12,0,0.66455303400727,0.66455303400727,0.66455303400727,0.66455303400727,0,0.0,1.0
1998-06-11,2.12,2.12,2.12,2.12,0,0.66455303400727,0.66455303400727,0.66455303400727,0.66455303400727,0,0.0,1.0
1998-06-12,2.063,2.125,2.063,2.063,12000,0.646685334508018,0.666120376068608,0.646685334508018,0.646685334508018,38281.3691280532,0.0,1.0
1998-06-15,2.063,2.063,2.063,2.063,2000,0.646685334508018,0.646685334508018,0.646685334508018,0.646685334508018,6380.22818800887,0.0,1.0
1998-06-16,2.0,2.0,2.0,2.0,800,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,2552.09127520355,0.0,1.0
1998-06-17,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
1998-06-18,2.0,2.0,2.0,2.0,200,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,638.022818800887,0.0,1.0
1998-06-19,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
1998-06-22,2.0,2.0,2.0,2.0,400,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,1276.04563760177,0.0,1.0
1998-06-23,2.0,2.0,2.0,2.0,5800,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,18502.6617452257,0.0,1.0
1998-06-24,1.938,2.0,1.938,2.0,23500,0.60750178297457,0.62693682453516,0.60750178297457,0.62693682453516,74967.6812091043,0.0,1.0
1998-06-25,1.94,1.94,1.94,1.94,0,0.608128719799106,0.608128719799106,0.608128719799106,0.608128719799106,0,0.0,1.0
1998-06-26,1.875,1.875,1.875,1.875,1000,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,3190.11409400443,0.0,1.0
1998-06-29,1.875,1.875,1.875,1.875,4700,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,14993.5362418208,0.0,1.0
1998-06-30,2.0,2.0,2.0,2.0,100,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,319.011409400444,0.0,1.0
1998-07-01,1.875,1.875,1.875,1.875,1500,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,4785.17114100665,0.0,1.0
1998-07-02,1.88,1.88,1.88,1.88,0,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,0,0.0,1.0
1998-07-06,1.88,1.88,1.88,1.88,0,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,0,0.0,1.0
1998-07-07,1.88,1.88,1.88,1.88,0,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,0,0.0,1.0
1998-07-08,1.75,1.75,1.75,1.75,2400,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,7656.27382561065,0.0,1.0
1998-07-09,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
1998-07-10,1.75,1.938,1.75,1.75,3100,0.548569721468265,0.60750178297457,0.548569721468265,0.548569721468265,9889.35369141375,0.0,1.0
1998-07-13,1.75,1.75,1.75,1.75,300,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,957.034228201331,0.0,1.0
1998-07-14,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
1998-07-15,1.813,1.813,1.813,1.813,200,0.568318231441123,0.568318231441123,0.568318231441123,0.568318231441123,638.022818800887,0.0,1.0
1998-07-16,1.81,1.81,1.81,1.81,0,0.56737782620432,0.56737782620432,0.56737782620432,0.56737782620432,0,0.0,1.0
1998-07-17,1.81,1.81,1.81,1.81,0,0.56737782620432,0.56737782620432,0.56737782620432,0.56737782620432,0,0.0,1.0
1998-07-20,1.688,1.75,1.688,1.75,6300,0.529134679907675,0.548569721468265,0.529134679907675,0.548569721468265,20097.7187922279,0.0,1.0
1998-07-21,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
1998-07-22,1.75,1.75,1.688,1.688,1400,0.548569721468265,0.548569721468265,0.529134679907675,0.529134679907675,4466.15973160621,0.0,1.0
1998-07-23,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
1998-07-24,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
1998-07-27,1.688,1.688,1.688,1.688,2800,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,8932.31946321242,0.0,1.0
1998-07-28,1.688,1.688,1.688,1.688,200,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,638.022818800887,0.0,1.0
1998-07-29,1.625,1.625,1.625,1.625,1500,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,4785.17114100665,0.0,1.0
1998-07-30,1.625,1.625,1.625,1.625,1000,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,3190.11409400443,0.0,1.0
1998-07-31,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1998-08-03,1.625,1.625,1.625,1.625,7900,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,25201.901342635,0.0,1.0
1998-08-04,1.688,1.688,1.688,1.688,2000,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,6380.22818800887,0.0,1.0
1998-08-05,1.688,1.688,1.625,1.625,7200,0.529134679907675,0.529134679907675,0.509386169934818,0.509386169934818,22968.8214768319,0.0,1.0
1998-08-06,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
1998-08-07,1.625,1.625,1.625,1.625,1000,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,3190.11409400443,0.0,1.0
1998-08-10,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1998-08-11,1.625,1.625,1.625,1.625,100,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,319.011409400443,0.0,1.0
1998-08-12,1.625,1.625,1.625,1.625,21800,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,69544.4872492966,0.0,1.0
1998-08-13,1.5,1.5,1.5,1.5,5100,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,16269.5818794226,0.0,1.0
1998-08-14,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1998-08-17,1.563,1.563,1.563,1.563,1000,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,3190.11409400443,0.0,1.0
1998-08-18,1.625,1.625,1.563,1.563,10100,0.509386169934818,0.509386169934818,0.489951128374228,0.489951128374228,32220.1523494448,0.0,1.0
1998-08-19,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1998-08-20,1.5,1.625,1.375,1.625,19900,0.47020261840137,0.509386169934818,0.431019066867923,0.509386169934818,63483.2704706883,0.0,1.0
1998-08-21,1.5,1.5,1.5,1.5,100,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,319.011409400444,0.0,1.0
1998-08-24,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1998-08-25,1.563,1.563,1.563,1.563,7600,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,24244.8671144337,0.0,1.0
1998-08-26,1.625,1.625,1.625,1.625,200,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,638.022818800887,0.0,1.0
1998-08-27,1.5,1.563,1.375,1.5,26600,0.47020261840137,0.489951128374228,0.431019066867923,0.47020261840137,84857.034900518,0.0,1.0
1998-08-28,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1998-08-31,1.438,1.5,1.438,1.438,2800,0.45076757684078,0.47020261840137,0.45076757684078,0.45076757684078,8932.31946321242,0.0,1.0
1998-09-01,1.5,1.5,1.5,1.5,9800,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,31263.1181212435,0.0,1.0
1998-09-02,1.5,1.5,1.438,1.438,16100,0.47020261840137,0.47020261840137,0.45076757684078,0.45076757684078,51360.8369134714,0.0,1.0
1998-09-03,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1998-09-04,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1998-09-08,1.375,1.438,1.375,1.438,1100,0.431019066867923,0.45076757684078,0.431019066867923,0.45076757684078,3509.12550340488,0.0,1.0
1998-09-09,1.38,1.38,1.38,1.38,0,0.432586408929261,0.432586408929261,0.432586408929261,0.432586408929261,0,0.0,1.0
1998-09-10,1.38,1.38,1.38,1.38,0,0.432586408929261,0.432586408929261,0.432586408929261,0.432586408929261,0,0.0,1.0
1998-09-11,1.438,1.438,1.438,1.438,300,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,957.034228201331,0.0,1.0
1998-09-14,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1998-09-15,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1998-09-16,1.5,1.5,1.5,1.5,1400,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,4466.15973160621,0.0,1.0
1998-09-17,1.438,1.438,1.438,1.438,300,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,957.034228201331,0.0,1.0
1998-09-18,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1998-09-21,1.5,1.5,1.5,1.5,12000,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,38281.3691280532,0.0,1.0
1998-09-22,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1998-09-23,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1998-09-24,1.375,1.438,1.375,1.375,4100,0.431019066867923,0.45076757684078,0.431019066867923,0.431019066867923,13079.4677854182,0.0,1.0
1998-09-25,1.5,1.5,1.5,1.5,35100,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,111973.004699556,0.0,1.0
1998-09-28,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1998-09-29,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1998-09-30,1.563,1.563,1.563,1.563,100,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,319.011409400443,0.0,1.0
1998-10-01,1.38,1.38,1.38,1.38,200,0.432586408929261,0.432586408929261,0.432586408929261,0.432586408929261,638.022818800886,0.0,1.0
1998-10-02,1.375,1.375,1.375,1.375,1600,0.431019066867923,0.431019066867923,0.431019066867923,0.431019066867923,5104.18255040709,0.0,1.0
1998-10-05,1.38,1.38,1.38,1.38,0,0.432586408929261,0.432586408929261,0.432586408929261,0.432586408929261,0,0.0,1.0
1998-10-06,1.375,1.438,1.375,1.375,3900,0.431019066867923,0.45076757684078,0.431019066867923,0.431019066867923,12441.4449666173,0.0,1.0
1998-10-07,1.375,1.5,1.375,1.438,6600,0.431019066867923,0.47020261840137,0.431019066867923,0.45076757684078,21054.7530204293,0.0,1.0
1998-10-08,1.625,1.625,1.375,1.5,20900,0.509386169934818,0.509386169934818,0.431019066867923,0.47020261840137,66673.3845646926,0.0,1.0
1998-10-09,1.75,1.75,1.625,1.625,5000,0.548569721468265,0.548569721468265,0.509386169934818,0.509386169934818,15950.5704700222,0.0,1.0
1998-10-12,1.375,1.375,1.375,1.375,100,0.431019066867923,0.431019066867923,0.431019066867923,0.431019066867923,319.011409400443,0.0,1.0
1998-10-13,1.38,1.38,1.38,1.38,0,0.432586408929261,0.432586408929261,0.432586408929261,0.432586408929261,0,0.0,1.0
1998-10-14,1.38,1.38,1.38,1.38,0,0.432586408929261,0.432586408929261,0.432586408929261,0.432586408929261,0,0.0,1.0
1998-10-15,1.438,1.438,1.438,1.438,200,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,638.022818800887,0.0,1.0
1998-10-16,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1998-10-19,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1998-10-20,1.438,1.438,1.438,1.438,1000,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,3190.11409400444,0.0,1.0
1998-10-21,1.563,1.563,1.438,1.438,2800,0.489951128374228,0.489951128374228,0.45076757684078,0.45076757684078,8932.31946321241,0.0,1.0
1998-10-22,1.438,1.438,1.438,1.438,5100,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,16269.5818794226,0.0,1.0
1998-10-23,1.438,1.438,1.438,1.438,1000,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,3190.11409400444,0.0,1.0
1998-10-26,1.5,1.5,1.25,1.438,8500,0.47020261840137,0.47020261840137,0.391835515334475,0.45076757684078,27115.9697990377,0.0,1.0
1998-10-27,1.313,1.313,1.313,1.313,500,0.411584025307333,0.411584025307333,0.411584025307333,0.411584025307333,1595.05704700222,0.0,1.0
1998-10-28,1.31,1.31,1.31,1.31,0,0.41064362007053,0.41064362007053,0.41064362007053,0.41064362007053,0,0.0,1.0
1998-10-29,1.31,1.31,1.31,1.31,0,0.41064362007053,0.41064362007053,0.41064362007053,0.41064362007053,0,0.0,1.0
1998-10-30,1.313,1.625,1.313,1.625,300,0.411584025307333,0.509386169934818,0.411584025307333,0.509386169934818,957.03422820133,0.0,1.0
1998-11-02,1.313,1.313,1.313,1.313,4200,0.411584025307333,0.411584025307333,0.411584025307333,0.411584025307333,13398.4791948186,0.0,1.0
1998-11-03,1.438,1.438,1.313,1.313,18500,0.45076757684078,0.45076757684078,0.411584025307333,0.411584025307333,59017.1107390821,0.0,1.0
1998-11-04,1.438,1.438,1.375,1.375,17500,0.45076757684078,0.45076757684078,0.431019066867923,0.431019066867923,55826.9966450776,0.0,1.0
1998-11-05,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1998-11-06,1.375,1.375,1.375,1.375,1000,0.431019066867923,0.431019066867923,0.431019066867923,0.431019066867923,3190.11409400443,0.0,1.0
1998-11-09,1.375,1.375,1.375,1.375,2800,0.431019066867923,0.431019066867923,0.431019066867923,0.431019066867923,8932.31946321241,0.0,1.0
1998-11-10,1.375,1.563,1.313,1.563,1500,0.431019066867923,0.489951128374228,0.411584025307333,0.489951128374228,4785.17114100665,0.0,1.0
1998-11-11,1.563,1.563,1.438,1.438,10400,0.489951128374228,0.489951128374228,0.45076757684078,0.45076757684078,33177.1865776461,0.0,1.0
1998-11-12,1.625,1.625,1.563,1.563,19600,0.509386169934818,0.509386169934818,0.489951128374228,0.489951128374228,62526.2362424869,0.0,1.0
1998-11-13,1.625,1.625,1.625,1.625,800,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,2552.09127520355,0.0,1.0
1998-11-16,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1998-11-17,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1998-11-18,1.563,1.563,1.563,1.563,200,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,638.022818800887,0.0,1.0
1998-11-19,1.625,1.688,1.563,1.563,25300,0.509386169934818,0.529134679907675,0.489951128374228,0.489951128374228,80709.8865783122,0.0,1.0
1998-11-20,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1998-11-23,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1998-11-24,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1998-11-25,1.69,1.69,1.62,1.62,4000,0.529761616732211,0.529761616732211,0.50781882787348,0.50781882787348,12760.4563760177,0.0,1.0
1998-11-27,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
1998-11-30,1.563,1.563,1.438,1.563,2100,0.489951128374228,0.489951128374228,0.45076757684078,0.489951128374228,6699.23959740931,0.0,1.0
1998-12-01,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
1998-12-02,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
1998-12-03,1.563,1.563,1.563,1.563,1500,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,4785.17114100665,0.0,1.0
1998-12-04,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
1998-12-07,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
1998-12-08,1.563,1.563,1.563,1.563,8000,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,25520.9127520355,0.0,1.0
1998-12-09,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
1998-12-10,1.563,1.563,1.563,1.563,100,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,319.011409400443,0.0,1.0
1998-12-11,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
1998-12-14,1.563,1.563,1.563,1.563,700,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,2233.0798658031,0.0,1.0
1998-12-15,1.563,1.563,1.563,1.563,700,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,2233.0798658031,0.0,1.0
1998-12-16,1.563,1.563,1.563,1.563,2600,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,8294.29664441153,0.0,1.0
1998-12-17,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
1998-12-18,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
1998-12-21,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
1998-12-22,1.625,1.625,1.563,1.563,5300,0.509386169934818,0.509386169934818,0.489951128374228,0.489951128374228,16907.6046982235,0.0,1.0
1998-12-23,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1998-12-24,1.75,1.75,1.75,1.75,500,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,1595.05704700222,0.0,1.0
1998-12-28,1.625,1.625,1.563,1.563,5700,0.509386169934818,0.509386169934818,0.489951128374228,0.489951128374228,18183.6503358253,0.0,1.0
1998-12-29,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1998-12-30,1.563,1.625,1.563,1.563,19700,0.489951128374228,0.509386169934818,0.489951128374228,0.489951128374228,62845.2476518873,0.0,1.0
1998-12-31,1.563,1.563,1.563,1.563,800,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,2552.09127520355,0.0,1.0
1999-01-04,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
1999-01-05,1.563,1.563,1.563,1.563,800,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,2552.09127520355,0.0,1.0
1999-01-06,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
1999-01-07,1.625,1.625,1.5,1.563,3300,0.509386169934818,0.509386169934818,0.47020261840137,0.489951128374228,10527.3765102146,0.0,1.0
1999-01-08,1.563,1.563,1.563,1.563,100,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,319.011409400443,0.0,1.0
1999-01-11,1.563,1.563,1.563,1.563,500,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,1595.05704700222,0.0,1.0
1999-01-12,1.563,1.563,1.563,1.563,2400,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,7656.27382561064,0.0,1.0
1999-01-13,1.75,1.75,1.75,1.75,5000,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,15950.5704700222,0.0,1.0
1999-01-14,1.625,1.625,1.563,1.563,87800,0.509386169934818,0.509386169934818,0.489951128374228,0.489951128374228,280092.017453589,0.0,1.0
1999-01-15,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1999-01-19,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1999-01-20,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1999-01-21,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1999-01-22,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1999-01-25,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1999-01-26,1.5,1.5,1.5,1.5,1500,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,4785.17114100665,0.0,1.0
1999-01-27,1.5,1.5,1.5,1.5,200,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,638.022818800887,0.0,1.0
1999-01-28,2.0,3.0,1.688,1.75,247800,0.62693682453516,0.940405236802741,0.529134679907675,0.548569721468265,790510.272494299,0.0,1.0
1999-01-29,1.625,2.188,1.625,2.188,14100,0.509386169934818,0.685868886041466,0.509386169934818,0.685868886041466,44980.6087254625,0.0,1.0
1999-02-01,1.625,1.625,1.625,1.625,1300,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,4147.14832220576,0.0,1.0
1999-02-02,1.625,1.625,1.625,1.625,700,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,2233.0798658031,0.0,1.0
1999-02-03,2.906,9.0,1.5,1.5,655200,0.910939206049588,2.82121571040822,0.47020261840137,0.47020261840137,2090162.75439171,0.0,1.0
1999-02-04,2.688,4.75,2.563,3.625,767500,0.842603092175256,1.48897495827101,0.803419540641808,1.13632299446998,2448412.5671484,0.0,1.0
1999-02-05,2.063,3.0,2.0,3.0,106300,0.646685334508018,0.940405236802741,0.62693682453516,0.940405236802741,339109.128192671,0.0,1.0
1999-02-08,2.125,2.938,2.0,2.75,40900,0.666120376068608,0.920970195242151,0.62693682453516,0.862038133735846,130475.666444781,0.0,1.0
1999-02-09,2.0,2.156,1.938,2.0,39600,0.62693682453516,0.675837896848903,0.60750178297457,0.62693682453516,126328.518122576,0.0,1.0
1999-02-10,2.0,2.75,1.875,2.125,133600,0.62693682453516,0.862038133735846,0.587753273001713,0.666120376068608,426199.242958993,0.0,1.0
1999-02-11,2.25,2.813,2.0,2.125,491600,0.705303927602056,0.881786643708703,0.62693682453516,0.666120376068608,1568260.08861258,0.0,1.0
1999-02-12,2.063,2.375,2.031,2.125,59100,0.646685334508018,0.744487479135503,0.636654345315455,0.666120376068608,188535.742955662,0.0,1.0
1999-02-16,2.0,2.031,1.875,2.0,33700,0.62693682453516,0.636654345315455,0.587753273001713,0.62693682453516,107506.844967949,0.0,1.0
1999-02-17,1.938,2.25,1.938,1.938,33900,0.60750178297457,0.705303927602056,0.60750178297457,0.60750178297457,108144.86778675,0.0,1.0
1999-02-18,2.125,2.125,1.938,1.969,10100,0.666120376068608,0.666120376068608,0.60750178297457,0.617219303754865,32220.1523494448,0.0,1.0
1999-02-19,2.0,2.344,1.938,1.938,23400,0.62693682453516,0.734769958355208,0.60750178297457,0.60750178297457,74648.6697997038,0.0,1.0
1999-02-22,2.063,2.75,1.969,2.063,196400,0.646685334508018,0.862038133735846,0.617219303754865,0.646685334508018,626538.408062471,0.0,1.0
1999-02-23,2.0,2.125,1.969,2.125,53800,0.62693682453516,0.666120376068608,0.617219303754865,0.666120376068608,171628.138257439,0.0,1.0
1999-02-24,2.094,2.125,1.969,1.969,26600,0.656402855288313,0.666120376068608,0.617219303754865,0.617219303754865,84857.0349005179,0.0,1.0
1999-02-25,2.0,2.063,2.0,2.0,31500,0.62693682453516,0.646685334508018,0.62693682453516,0.62693682453516,100488.59396114,0.0,1.0
1999-02-26,2.063,2.063,2.0,2.0,18100,0.646685334508018,0.646685334508018,0.62693682453516,0.62693682453516,57741.0651014803,0.0,1.0
1999-03-01,2.0,2.094,2.0,2.094,24500,0.62693682453516,0.656402855288313,0.62693682453516,0.656402855288313,78157.7953031087,0.0,1.0
1999-03-02,2.0,2.125,1.969,1.969,34100,0.62693682453516,0.666120376068608,0.617219303754865,0.617219303754865,108782.890605551,0.0,1.0
1999-03-03,2.0,2.0,1.969,2.0,27600,0.62693682453516,0.62693682453516,0.617219303754865,0.62693682453516,88047.1489945224,0.0,1.0
1999-03-04,1.938,2.031,1.938,1.969,19200,0.60750178297457,0.636654345315455,0.60750178297457,0.617219303754865,61250.1906048852,0.0,1.0
1999-03-05,1.938,2.031,1.938,1.938,134200,0.60750178297457,0.636654345315455,0.60750178297457,0.60750178297457,428113.311415395,0.0,1.0
1999-03-08,1.875,2.063,1.813,2.063,22400,0.587753273001713,0.646685334508018,0.568318231441123,0.646685334508018,71458.5557056993,0.0,1.0
1999-03-09,1.688,1.813,1.625,1.75,19300,0.529134679907675,0.568318231441123,0.509386169934818,0.548569721468265,61569.2020142856,0.0,1.0
1999-03-10,1.688,1.781,1.625,1.625,14300,0.529134679907675,0.55828724224856,0.509386169934818,0.509386169934818,45618.6315442634,0.0,1.0
1999-03-11,1.688,1.813,1.688,1.781,6100,0.529134679907675,0.568318231441123,0.529134679907675,0.55828724224856,19459.6959734271,0.0,1.0
1999-03-12,1.688,1.688,1.688,1.688,8000,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,25520.9127520355,0.0,1.0
1999-03-15,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
1999-03-16,1.688,1.688,1.625,1.625,6200,0.529134679907675,0.529134679907675,0.509386169934818,0.509386169934818,19778.7073828275,0.0,1.0
1999-03-17,1.688,1.688,1.688,1.688,9200,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,29349.0496648408,0.0,1.0
1999-03-18,1.688,1.688,1.688,1.688,3500,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,11165.3993290155,0.0,1.0
1999-03-19,1.688,1.688,1.688,1.688,31200,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,99531.5597329384,0.0,1.0
1999-03-22,1.625,1.688,1.625,1.625,33100,0.509386169934818,0.529134679907675,0.509386169934818,0.509386169934818,105592.776511547,0.0,1.0
1999-03-23,1.563,1.625,1.563,1.625,3400,0.489951128374228,0.509386169934818,0.489951128374228,0.509386169934818,10846.3879196151,0.0,1.0
1999-03-24,1.563,1.563,1.563,1.563,6300,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,20097.7187922279,0.0,1.0
1999-03-25,1.563,1.625,1.5,1.563,22000,0.489951128374228,0.509386169934818,0.47020261840137,0.489951128374228,70182.5100680975,0.0,1.0
1999-03-26,1.563,1.563,1.563,1.563,1300,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,4147.14832220576,0.0,1.0
1999-03-29,1.563,1.625,1.5,1.563,7600,0.489951128374228,0.509386169934818,0.47020261840137,0.489951128374228,24244.8671144337,0.0,1.0
1999-03-30,1.563,1.813,1.563,1.813,1100,0.489951128374228,0.568318231441123,0.489951128374228,0.568318231441123,3509.12550340488,0.0,1.0
1999-03-31,1.5,1.563,1.406,1.563,35700,0.47020261840137,0.489951128374228,0.440736587648218,0.489951128374228,113887.073155958,0.0,1.0
1999-04-01,1.438,1.438,1.438,1.438,100,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,319.011409400444,0.0,1.0
1999-04-05,1.438,1.5,1.438,1.438,23000,0.45076757684078,0.47020261840137,0.45076757684078,0.45076757684078,73372.624162102,0.0,1.0
1999-04-06,1.438,1.438,1.438,1.438,1100,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,3509.12550340488,0.0,1.0
1999-04-07,1.438,1.438,1.438,1.438,15900,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,50722.8140946705,0.0,1.0
1999-04-08,1.5,2.0,1.438,1.625,39800,0.47020261840137,0.62693682453516,0.45076757684078,0.509386169934818,126966.540941377,0.0,1.0
1999-04-09,1.438,1.75,1.375,1.469,10000,0.45076757684078,0.548569721468265,0.431019066867923,0.460485097621075,31901.1409400444,0.0,1.0
1999-04-12,1.563,1.75,1.5,1.75,6500,0.489951128374228,0.548569721468265,0.47020261840137,0.548569721468265,20735.7416110288,0.0,1.0
1999-04-13,1.563,1.688,1.5,1.531,6300,0.489951128374228,0.529134679907675,0.47020261840137,0.479920139181665,20097.7187922279,0.0,1.0
1999-04-14,1.531,1.531,1.531,1.531,2000,0.479920139181665,0.479920139181665,0.479920139181665,0.479920139181665,6380.22818800887,0.0,1.0
1999-04-15,1.438,1.5,1.438,1.438,9200,0.45076757684078,0.47020261840137,0.45076757684078,0.45076757684078,29349.0496648408,0.0,1.0
1999-04-16,1.438,1.438,1.375,1.438,12100,0.45076757684078,0.45076757684078,0.431019066867923,0.45076757684078,38600.3805374537,0.0,1.0
1999-04-19,1.438,1.438,1.375,1.438,2800,0.45076757684078,0.45076757684078,0.431019066867923,0.45076757684078,8932.31946321242,0.0,1.0
1999-04-20,1.344,1.438,1.344,1.438,21400,0.421301546087628,0.45076757684078,0.421301546087628,0.45076757684078,68268.4416116949,0.0,1.0
1999-04-21,1.344,1.344,1.344,1.344,2000,0.421301546087628,0.421301546087628,0.421301546087628,0.421301546087628,6380.22818800886,0.0,1.0
1999-04-22,1.375,1.375,1.344,1.344,6900,0.431019066867923,0.431019066867923,0.421301546087628,0.421301546087628,22011.7872486306,0.0,1.0
1999-04-23,1.375,1.375,1.375,1.375,1300,0.431019066867923,0.431019066867923,0.431019066867923,0.431019066867923,4147.14832220576,0.0,1.0
1999-04-26,1.313,1.344,1.313,1.313,33000,0.411584025307333,0.421301546087628,0.411584025307333,0.411584025307333,105273.765102146,0.0,1.0
1999-04-27,1.313,1.5,1.313,1.313,8400,0.411584025307333,0.47020261840137,0.411584025307333,0.411584025307333,26796.9583896372,0.0,1.0
1999-04-28,1.375,1.469,1.375,1.469,9200,0.431019066867923,0.460485097621075,0.431019066867923,0.460485097621075,29349.0496648408,0.0,1.0
1999-04-29,1.375,1.5,1.313,1.313,7500,0.431019066867923,0.47020261840137,0.411584025307333,0.411584025307333,23925.8557050332,0.0,1.0
1999-04-30,1.375,1.375,1.375,1.375,1000,0.431019066867923,0.431019066867923,0.431019066867923,0.431019066867923,3190.11409400443,0.0,1.0
1999-05-03,1.313,1.313,1.313,1.313,600,0.411584025307333,0.411584025307333,0.411584025307333,0.411584025307333,1914.06845640266,0.0,1.0
1999-05-04,1.5,1.5,1.313,1.313,11200,0.47020261840137,0.47020261840137,0.411584025307333,0.411584025307333,35729.2778528497,0.0,1.0
1999-05-05,1.531,1.531,1.5,1.5,13700,0.479920139181665,0.479920139181665,0.47020261840137,0.47020261840137,43704.5630878608,0.0,1.0
1999-05-06,1.5,1.5,1.5,1.5,300,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,957.034228201331,0.0,1.0
1999-05-07,1.5,1.5,1.5,1.5,500,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,1595.05704700222,0.0,1.0
1999-05-10,1.438,1.469,1.438,1.469,4700,0.45076757684078,0.460485097621075,0.45076757684078,0.460485097621075,14993.5362418208,0.0,1.0
1999-05-11,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1999-05-12,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1999-05-13,1.375,1.531,1.375,1.531,2800,0.431019066867923,0.479920139181665,0.431019066867923,0.479920139181665,8932.31946321241,0.0,1.0
1999-05-14,1.563,1.563,1.563,1.563,100,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,319.011409400443,0.0,1.0
1999-05-17,1.344,1.344,1.344,1.344,1000,0.421301546087628,0.421301546087628,0.421301546087628,0.421301546087628,3190.11409400443,0.0,1.0
1999-05-18,1.34,1.34,1.34,1.34,0,0.420047672438558,0.420047672438558,0.420047672438558,0.420047672438558,0,0.0,1.0
1999-05-19,1.5,1.625,1.344,1.344,16300,0.47020261840137,0.509386169934818,0.421301546087628,0.421301546087628,51998.8597322723,0.0,1.0
1999-05-20,1.625,1.625,1.5,1.5,5500,0.509386169934818,0.509386169934818,0.47020261840137,0.47020261840137,17545.6275170244,0.0,1.0
1999-05-21,1.5,1.5,1.5,1.5,1200,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,3828.13691280532,0.0,1.0
1999-05-24,1.625,1.625,1.625,1.625,9600,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,30625.0953024426,0.0,1.0
1999-05-25,1.625,1.625,1.625,1.625,8000,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,25520.9127520355,0.0,1.0
1999-05-26,1.625,1.625,1.625,1.625,7500,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,23925.8557050332,0.0,1.0
1999-05-27,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1999-05-28,1.438,1.438,1.438,1.438,3000,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,9570.34228201331,0.0,1.0
1999-06-01,1.438,1.781,1.438,1.781,4700,0.45076757684078,0.55828724224856,0.45076757684078,0.55828724224856,14993.5362418208,0.0,1.0
1999-06-02,1.5,1.594,1.5,1.594,5400,0.47020261840137,0.499668649154523,0.47020261840137,0.499668649154523,17226.616107624,0.0,1.0
1999-06-03,1.625,1.625,1.375,1.375,18100,0.509386169934818,0.509386169934818,0.431019066867923,0.431019066867923,57741.0651014802,0.0,1.0
1999-06-04,1.563,1.563,1.563,1.563,800,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,2552.09127520355,0.0,1.0
1999-06-07,1.688,1.688,1.688,1.688,1200,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,3828.13691280532,0.0,1.0
1999-06-08,1.625,1.625,1.625,1.625,8000,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,25520.9127520355,0.0,1.0
1999-06-09,1.625,1.625,1.625,1.625,5500,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,17545.6275170244,0.0,1.0
1999-06-10,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1999-06-11,1.625,1.625,1.625,1.625,1200,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,3828.13691280532,0.0,1.0
1999-06-14,1.5,1.625,1.5,1.563,16600,0.47020261840137,0.509386169934818,0.47020261840137,0.489951128374228,52955.8939604736,0.0,1.0
1999-06-15,1.5,1.563,1.5,1.5,14600,0.47020261840137,0.489951128374228,0.47020261840137,0.47020261840137,46575.6657724648,0.0,1.0
1999-06-16,1.563,1.563,1.5,1.5,13000,0.489951128374228,0.489951128374228,0.47020261840137,0.47020261840137,41471.4832220576,0.0,1.0
1999-06-17,1.438,1.438,1.438,1.438,5600,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,17864.6389264248,0.0,1.0
1999-06-18,1.438,1.438,1.438,1.438,14000,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,44661.5973160621,0.0,1.0
1999-06-21,1.406,1.406,1.375,1.406,8000,0.440736587648218,0.440736587648218,0.431019066867923,0.440736587648218,25520.9127520355,0.0,1.0
1999-06-22,1.344,1.406,1.344,1.406,5300,0.421301546087628,0.440736587648218,0.421301546087628,0.440736587648218,16907.6046982235,0.0,1.0
1999-06-23,1.313,1.391,1.313,1.391,16200,0.411584025307333,0.436034561464204,0.411584025307333,0.436034561464204,51679.8483228718,0.0,1.0
1999-06-24,1.25,1.406,1.25,1.375,15800,0.391835515334475,0.440736587648218,0.391835515334475,0.431019066867923,50403.8026852701,0.0,1.0
1999-06-25,1.266,1.313,1.25,1.313,18900,0.396851009930757,0.411584025307333,0.391835515334475,0.411584025307333,60293.1563766837,0.0,1.0
1999-06-28,1.25,1.25,1.25,1.25,8500,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,27115.9697990377,0.0,1.0
1999-06-29,1.25,1.25,1.25,1.25,1400,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,4466.15973160621,0.0,1.0
1999-06-30,1.25,1.25,1.25,1.25,0,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,0,0.0,1.0
1999-07-01,1.313,1.313,1.25,1.25,9500,0.411584025307333,0.411584025307333,0.391835515334475,0.391835515334475,30306.0838930421,0.0,1.0
1999-07-02,1.219,1.25,1.125,1.25,11000,0.38211799455418,0.391835515334475,0.352651963801028,0.391835515334475,35091.2550340488,0.0,1.0
1999-07-06,1.188,1.203,1.125,1.156,22900,0.372400473773885,0.377102499957899,0.352651963801028,0.362369484581323,73053.6127527016,0.0,1.0
1999-07-07,1.125,1.125,1.125,1.125,2500,0.352651963801028,0.352651963801028,0.352651963801028,0.352651963801028,7975.28523501108,0.0,1.0
1999-07-08,1.125,1.125,1.125,1.125,3000,0.352651963801028,0.352651963801028,0.352651963801028,0.352651963801028,9570.34228201329,0.0,1.0
1999-07-09,1.063,1.125,1.063,1.125,3100,0.333216922240438,0.352651963801028,0.333216922240438,0.352651963801028,9889.35369141374,0.0,1.0
1999-07-12,1.063,1.125,0.9375,1.125,34600,0.333216922240438,0.352651963801028,0.293876636500856,0.352651963801028,110377.947652553,0.0,1.0
1999-07-13,1.0,1.125,1.0,1.063,10700,0.31346841226758,0.352651963801028,0.31346841226758,0.333216922240438,34134.2208058475,0.0,1.0
1999-07-14,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
1999-07-15,1.5,1.531,1.188,1.188,30800,0.47020261840137,0.479920139181665,0.372400473773885,0.372400473773885,98255.5140953366,0.0,1.0
1999-07-16,1.5,1.5,1.375,1.5,7500,0.47020261840137,0.47020261840137,0.431019066867923,0.47020261840137,23925.8557050333,0.0,1.0
1999-07-19,1.5,1.5,1.375,1.375,600,0.47020261840137,0.47020261840137,0.431019066867923,0.431019066867923,1914.06845640266,0.0,1.0
1999-07-20,1.375,1.375,1.375,1.375,800,0.431019066867923,0.431019066867923,0.431019066867923,0.431019066867923,2552.09127520355,0.0,1.0
1999-07-21,1.5,1.5,1.375,1.375,4600,0.47020261840137,0.47020261840137,0.431019066867923,0.431019066867923,14674.5248324204,0.0,1.0
1999-07-22,1.5,1.5,1.5,1.5,3400,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,10846.3879196151,0.0,1.0
1999-07-23,1.5,1.5,1.375,1.5,11200,0.47020261840137,0.47020261840137,0.431019066867923,0.47020261840137,35729.2778528497,0.0,1.0
1999-07-26,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1999-07-27,1.5,1.5,1.375,1.375,10700,0.47020261840137,0.47020261840137,0.431019066867923,0.431019066867923,34134.2208058475,0.0,1.0
1999-07-28,1.625,1.625,1.625,1.625,900,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,2871.10268460399,0.0,1.0
1999-07-29,1.375,1.375,1.375,1.375,4800,0.431019066867923,0.431019066867923,0.431019066867923,0.431019066867923,15312.5476512213,0.0,1.0
1999-07-30,1.375,1.625,1.375,1.625,12400,0.431019066867923,0.509386169934818,0.431019066867923,0.509386169934818,39557.414765655,0.0,1.0
1999-08-02,1.5,1.594,1.438,1.594,11400,0.47020261840137,0.499668649154523,0.45076757684078,0.499668649154523,36367.3006716506,0.0,1.0
1999-08-03,1.5,1.5,1.375,1.438,32000,0.47020261840137,0.47020261840137,0.431019066867923,0.45076757684078,102083.651008142,0.0,1.0
1999-08-04,1.5,1.5,1.25,1.438,9700,0.47020261840137,0.47020261840137,0.391835515334475,0.45076757684078,30944.106711843,0.0,1.0
1999-08-05,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1999-08-06,1.563,1.563,1.5,1.5,500,0.489951128374228,0.489951128374228,0.47020261840137,0.47020261840137,1595.05704700222,0.0,1.0
1999-08-09,1.313,1.375,1.313,1.375,2000,0.411584025307333,0.431019066867923,0.411584025307333,0.431019066867923,6380.22818800886,0.0,1.0
1999-08-10,1.375,1.5,1.375,1.375,42000,0.431019066867923,0.47020261840137,0.431019066867923,0.431019066867923,133984.791948186,0.0,1.0
1999-08-11,1.313,1.313,1.313,1.313,300,0.411584025307333,0.411584025307333,0.411584025307333,0.411584025307333,957.03422820133,0.0,1.0
1999-08-12,1.313,1.5,1.313,1.5,6000,0.411584025307333,0.47020261840137,0.411584025307333,0.47020261840137,19140.6845640266,0.0,1.0
1999-08-13,1.31,1.31,1.31,1.31,0,0.41064362007053,0.41064362007053,0.41064362007053,0.41064362007053,0,0.0,1.0
1999-08-16,1.313,1.313,1.25,1.313,2400,0.411584025307333,0.411584025307333,0.391835515334475,0.411584025307333,7656.27382561064,0.0,1.0
1999-08-17,1.5,1.5,1.5,1.5,2000,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,6380.22818800887,0.0,1.0
1999-08-18,1.5,1.5,1.25,1.313,12800,0.47020261840137,0.47020261840137,0.391835515334475,0.411584025307333,40833.4604032568,0.0,1.0
1999-08-19,1.344,1.5,1.188,1.5,133600,0.421301546087628,0.47020261840137,0.372400473773885,0.47020261840137,426199.242958992,0.0,1.0
1999-08-20,1.344,1.344,1.344,1.344,36000,0.421301546087628,0.421301546087628,0.421301546087628,0.421301546087628,114844.10738416,0.0,1.0
1999-08-23,1.25,1.344,1.25,1.344,20600,0.391835515334475,0.421301546087628,0.391835515334475,0.421301546087628,65716.3503364914,0.0,1.0
1999-08-24,1.438,1.438,1.313,1.313,25200,0.45076757684078,0.45076757684078,0.411584025307333,0.411584025307333,80390.8751689118,0.0,1.0
1999-08-25,1.438,1.438,1.438,1.438,1600,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,5104.1825504071,0.0,1.0
1999-08-26,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1999-08-27,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1999-08-30,1.438,1.469,1.438,1.469,2300,0.45076757684078,0.460485097621075,0.45076757684078,0.460485097621075,7337.2624162102,0.0,1.0
1999-08-31,1.438,1.5,1.438,1.5,600,0.45076757684078,0.47020261840137,0.45076757684078,0.47020261840137,1914.06845640266,0.0,1.0
1999-09-01,1.5,1.5,1.5,1.5,2400,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,7656.27382561065,0.0,1.0
1999-09-02,1.313,1.313,1.313,1.313,3000,0.411584025307333,0.411584025307333,0.411584025307333,0.411584025307333,9570.3422820133,0.0,1.0
1999-09-03,1.5,1.5,1.375,1.375,5600,0.47020261840137,0.47020261840137,0.431019066867923,0.431019066867923,17864.6389264248,0.0,1.0
1999-09-07,1.5,1.5,1.25,1.438,4200,0.47020261840137,0.47020261840137,0.391835515334475,0.45076757684078,13398.4791948186,0.0,1.0
1999-09-08,1.375,1.438,1.375,1.438,1100,0.431019066867923,0.45076757684078,0.431019066867923,0.45076757684078,3509.12550340488,0.0,1.0
1999-09-09,1.38,1.38,1.38,1.38,0,0.432586408929261,0.432586408929261,0.432586408929261,0.432586408929261,0,0.0,1.0
1999-09-10,1.531,1.531,1.5,1.5,2400,0.479920139181665,0.479920139181665,0.47020261840137,0.47020261840137,7656.27382561065,0.0,1.0
1999-09-13,1.5,1.5,1.375,1.375,4200,0.47020261840137,0.47020261840137,0.431019066867923,0.431019066867923,13398.4791948186,0.0,1.0
1999-09-14,1.563,1.563,1.25,1.375,5600,0.489951128374228,0.489951128374228,0.391835515334475,0.431019066867923,17864.6389264248,0.0,1.0
1999-09-15,1.5,1.5,1.438,1.438,14500,0.47020261840137,0.47020261840137,0.45076757684078,0.45076757684078,46256.6543630643,0.0,1.0
1999-09-16,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1999-09-17,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1999-09-20,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1999-09-21,1.5,1.5,1.25,1.5,10200,0.47020261840137,0.47020261840137,0.391835515334475,0.47020261840137,32539.1637588452,0.0,1.0
1999-09-22,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1999-09-23,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1999-09-24,1.5,1.5,1.5,1.5,2000,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,6380.22818800887,0.0,1.0
1999-09-27,1.75,1.75,1.5,1.5,43800,0.548569721468265,0.548569721468265,0.47020261840137,0.47020261840137,139726.997317394,0.0,1.0
1999-09-28,1.625,2.0,1.625,1.781,47800,0.509386169934818,0.62693682453516,0.509386169934818,0.55828724224856,152487.453693412,0.0,1.0
1999-09-29,1.5,1.75,1.438,1.75,20200,0.47020261840137,0.548569721468265,0.45076757684078,0.548569721468265,64440.3046988896,0.0,1.0
1999-09-30,1.5,1.5,1.5,1.5,900,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,2871.10268460399,0.0,1.0
1999-10-01,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1999-10-04,1.75,1.75,1.438,1.5,40800,0.548569721468265,0.548569721468265,0.45076757684078,0.47020261840137,130156.655035381,0.0,1.0
1999-10-05,1.5,1.563,1.375,1.563,5400,0.47020261840137,0.489951128374228,0.431019066867923,0.489951128374228,17226.616107624,0.0,1.0
1999-10-06,1.438,1.531,1.438,1.531,500,0.45076757684078,0.479920139181665,0.45076757684078,0.479920139181665,1595.05704700222,0.0,1.0
1999-10-07,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1999-10-08,1.438,1.5,1.438,1.5,3400,0.45076757684078,0.47020261840137,0.45076757684078,0.47020261840137,10846.3879196151,0.0,1.0
1999-10-11,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1999-10-12,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1999-10-13,1.5,1.5,1.5,1.5,1200,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,3828.13691280532,0.0,1.0
1999-10-14,1.438,1.438,1.438,1.438,500,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,1595.05704700222,0.0,1.0
1999-10-15,1.5,1.5,1.438,1.438,10800,0.47020261840137,0.47020261840137,0.45076757684078,0.45076757684078,34453.2322152479,0.0,1.0
1999-10-18,1.5,1.5,1.438,1.438,12700,0.47020261840137,0.47020261840137,0.45076757684078,0.45076757684078,40514.4489938563,0.0,1.0
1999-10-19,1.625,1.625,1.438,1.438,3000,0.509386169934818,0.509386169934818,0.45076757684078,0.45076757684078,9570.3422820133,0.0,1.0
1999-10-20,1.5,1.5,1.438,1.438,8000,0.47020261840137,0.47020261840137,0.45076757684078,0.45076757684078,25520.9127520355,0.0,1.0
1999-10-21,1.5,1.5,1.438,1.438,1700,0.47020261840137,0.47020261840137,0.45076757684078,0.45076757684078,5423.19395980754,0.0,1.0
1999-10-22,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1999-10-25,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1999-10-26,1.438,1.5,1.438,1.438,6600,0.45076757684078,0.47020261840137,0.45076757684078,0.45076757684078,21054.7530204293,0.0,1.0
1999-10-27,1.5,1.5,1.438,1.438,6200,0.47020261840137,0.47020261840137,0.45076757684078,0.45076757684078,19778.7073828275,0.0,1.0
1999-10-28,1.5,1.5,1.5,1.5,1000,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,3190.11409400444,0.0,1.0
1999-10-29,1.625,1.625,1.625,1.625,2200,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,7018.25100680975,0.0,1.0
1999-11-01,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1999-11-02,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
1999-11-03,1.5,1.5,1.438,1.438,24600,0.47020261840137,0.47020261840137,0.45076757684078,0.45076757684078,78476.8067125091,0.0,1.0
1999-11-04,1.438,1.5,1.438,1.438,14500,0.45076757684078,0.47020261840137,0.45076757684078,0.45076757684078,46256.6543630643,0.0,1.0
1999-11-05,1.438,1.438,1.438,1.438,1500,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,4785.17114100665,0.0,1.0
1999-11-08,1.438,1.438,1.438,1.438,300,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,957.034228201331,0.0,1.0
1999-11-09,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1999-11-10,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1999-11-11,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1999-11-12,1.438,1.5,1.438,1.5,3900,0.45076757684078,0.47020261840137,0.45076757684078,0.47020261840137,12441.4449666173,0.0,1.0
1999-11-15,1.5,1.563,1.5,1.563,1600,0.47020261840137,0.489951128374228,0.47020261840137,0.489951128374228,5104.1825504071,0.0,1.0
1999-11-16,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1999-11-17,1.438,1.438,1.438,1.438,4300,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,13717.4906042191,0.0,1.0
1999-11-18,1.438,1.5,1.438,1.438,9100,0.45076757684078,0.47020261840137,0.45076757684078,0.45076757684078,29030.0382554404,0.0,1.0
1999-11-19,1.5,1.625,1.5,1.5,7300,0.47020261840137,0.509386169934818,0.47020261840137,0.47020261840137,23287.8328862324,0.0,1.0
1999-11-22,1.438,1.625,1.438,1.625,1500,0.45076757684078,0.509386169934818,0.45076757684078,0.509386169934818,4785.17114100665,0.0,1.0
1999-11-23,1.438,1.438,1.438,1.438,1100,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,3509.12550340488,0.0,1.0
1999-11-24,1.438,1.438,1.438,1.438,2100,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,6699.23959740932,0.0,1.0
1999-11-26,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1999-11-29,1.375,1.375,1.375,1.375,400,0.431019066867923,0.431019066867923,0.431019066867923,0.431019066867923,1276.04563760177,0.0,1.0
1999-11-30,1.5,1.5,1.25,1.5,32700,0.47020261840137,0.47020261840137,0.391835515334475,0.47020261840137,104316.730873945,0.0,1.0
1999-12-01,1.438,1.438,1.438,1.438,1600,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,5104.1825504071,0.0,1.0
1999-12-02,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
1999-12-03,1.438,1.5,1.438,1.5,15600,0.45076757684078,0.47020261840137,0.45076757684078,0.47020261840137,49765.7798664692,0.0,1.0
1999-12-06,1.5,1.5,1.438,1.438,33400,0.47020261840137,0.47020261840137,0.45076757684078,0.45076757684078,106549.810739748,0.0,1.0
1999-12-07,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
1999-12-08,1.438,1.438,1.25,1.438,5200,0.45076757684078,0.45076757684078,0.391835515334475,0.45076757684078,16588.5932888231,0.0,1.0
1999-12-09,1.438,1.5,1.25,1.438,2300,0.45076757684078,0.47020261840137,0.391835515334475,0.45076757684078,7337.2624162102,0.0,1.0
1999-12-10,1.25,1.438,1.25,1.438,2100,0.391835515334475,0.45076757684078,0.391835515334475,0.45076757684078,6699.23959740932,0.0,1.0
1999-12-13,1.5,1.625,1.5,1.625,2900,0.47020261840137,0.509386169934818,0.47020261840137,0.509386169934818,9251.33087261287,0.0,1.0
1999-12-14,1.438,1.438,1.25,1.438,2600,0.45076757684078,0.45076757684078,0.391835515334475,0.45076757684078,8294.29664441153,0.0,1.0
1999-12-15,1.5,1.5,1.5,1.5,17000,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,54231.9395980754,0.0,1.0
1999-12-16,1.438,1.438,1.25,1.25,5400,0.45076757684078,0.45076757684078,0.391835515334475,0.391835515334475,17226.616107624,0.0,1.0
1999-12-17,1.5,1.5,1.438,1.5,13800,0.47020261840137,0.47020261840137,0.45076757684078,0.47020261840137,44023.5744972612,0.0,1.0
1999-12-20,1.5,1.531,1.5,1.531,9000,0.47020261840137,0.479920139181665,0.47020261840137,0.479920139181665,28711.0268460399,0.0,1.0
1999-12-21,1.531,1.531,1.531,1.531,2000,0.479920139181665,0.479920139181665,0.479920139181665,0.479920139181665,6380.22818800887,0.0,1.0
1999-12-22,1.531,1.531,1.531,1.531,7500,0.479920139181665,0.479920139181665,0.479920139181665,0.479920139181665,23925.8557050333,0.0,1.0
1999-12-23,1.625,1.625,1.531,1.531,8600,0.509386169934818,0.509386169934818,0.479920139181665,0.479920139181665,27434.9812084381,0.0,1.0
1999-12-27,1.438,1.563,1.375,1.563,1800,0.45076757684078,0.489951128374228,0.431019066867923,0.489951128374228,5742.20536920799,0.0,1.0
1999-12-28,1.438,1.438,1.438,1.438,2000,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,6380.22818800887,0.0,1.0
1999-12-29,1.5,1.938,1.188,1.563,36000,0.47020261840137,0.60750178297457,0.372400473773885,0.489951128374228,114844.10738416,0.0,1.0
1999-12-30,1.5,1.5,1.5,1.5,5700,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,18183.6503358253,0.0,1.0
1999-12-31,1.5,1.5,1.5,1.5,1100,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,3509.12550340488,0.0,1.0
2000-01-03,1.813,1.813,1.813,1.813,4700,0.568318231441123,0.568318231441123,0.568318231441123,0.568318231441123,14993.5362418208,0.0,1.0
2000-01-04,1.5,1.688,1.438,1.688,31800,0.47020261840137,0.529134679907675,0.45076757684078,0.529134679907675,101445.628189341,0.0,1.0
2000-01-05,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
2000-01-06,1.625,1.813,1.625,1.813,600,0.509386169934818,0.568318231441123,0.509386169934818,0.568318231441123,1914.06845640266,0.0,1.0
2000-01-07,1.75,1.75,1.563,1.563,3300,0.548569721468265,0.548569721468265,0.489951128374228,0.489951128374228,10527.3765102146,0.0,1.0
2000-01-10,1.625,1.75,1.625,1.75,1200,0.509386169934818,0.548569721468265,0.509386169934818,0.548569721468265,3828.13691280532,0.0,1.0
2000-01-11,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
2000-01-12,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
2000-01-13,1.688,1.688,1.688,1.688,800,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,2552.09127520355,0.0,1.0
2000-01-14,1.688,1.688,1.688,1.688,700,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,2233.0798658031,0.0,1.0
2000-01-18,1.5,1.5,1.438,1.5,2100,0.47020261840137,0.47020261840137,0.45076757684078,0.47020261840137,6699.23959740932,0.0,1.0
2000-01-19,1.563,1.563,1.563,1.563,1100,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,3509.12550340488,0.0,1.0
2000-01-20,1.563,1.563,1.563,1.563,1300,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,4147.14832220576,0.0,1.0
2000-01-21,1.625,1.625,1.625,1.625,500,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,1595.05704700222,0.0,1.0
2000-01-24,1.625,1.641,1.531,1.641,2900,0.509386169934818,0.514401664531099,0.479920139181665,0.514401664531099,9251.33087261286,0.0,1.0
2000-01-25,1.563,1.563,1.531,1.531,1800,0.489951128374228,0.489951128374228,0.479920139181665,0.479920139181665,5742.20536920798,0.0,1.0
2000-01-26,1.531,1.531,1.531,1.531,400,0.479920139181665,0.479920139181665,0.479920139181665,0.479920139181665,1276.04563760177,0.0,1.0
2000-01-27,1.53,1.53,1.53,1.53,0,0.479606670769398,0.479606670769398,0.479606670769398,0.479606670769398,0,0.0,1.0
2000-01-28,1.438,1.531,1.188,1.531,6400,0.45076757684078,0.479920139181665,0.372400473773885,0.479920139181665,20416.7302016284,0.0,1.0
2000-01-31,1.625,1.688,1.625,1.625,1500,0.509386169934818,0.529134679907675,0.509386169934818,0.509386169934818,4785.17114100665,0.0,1.0
2000-02-01,1.5,1.5,1.5,1.5,300,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,957.034228201331,0.0,1.0
2000-02-02,1.5,1.688,1.5,1.688,2300,0.47020261840137,0.529134679907675,0.47020261840137,0.529134679907675,7337.2624162102,0.0,1.0
2000-02-03,1.5,1.5,1.5,1.5,11400,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,36367.3006716506,0.0,1.0
2000-02-04,1.375,1.375,1.375,1.375,100,0.431019066867923,0.431019066867923,0.431019066867923,0.431019066867923,319.011409400443,0.0,1.0
2000-02-07,1.38,1.38,1.38,1.38,0,0.432586408929261,0.432586408929261,0.432586408929261,0.432586408929261,0,0.0,1.0
2000-02-08,1.5,1.5,1.375,1.375,1200,0.47020261840137,0.47020261840137,0.431019066867923,0.431019066867923,3828.13691280532,0.0,1.0
2000-02-09,1.563,1.563,1.563,1.563,600,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,1914.06845640266,0.0,1.0
2000-02-10,1.563,1.563,1.563,1.563,1700,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,5423.19395980754,0.0,1.0
2000-02-11,1.688,1.688,1.688,1.688,500,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,1595.05704700222,0.0,1.0
2000-02-14,1.563,1.625,1.563,1.625,1000,0.489951128374228,0.509386169934818,0.489951128374228,0.509386169934818,3190.11409400443,0.0,1.0
2000-02-15,1.5,1.563,1.438,1.563,2700,0.47020261840137,0.489951128374228,0.45076757684078,0.489951128374228,8613.30805381198,0.0,1.0
2000-02-16,1.438,1.438,1.438,1.438,100,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,319.011409400444,0.0,1.0
2000-02-17,1.438,1.438,1.438,1.438,1200,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,3828.13691280532,0.0,1.0
2000-02-18,1.563,1.563,1.563,1.563,200,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,638.022818800887,0.0,1.0
2000-02-22,1.438,1.5,1.438,1.438,8600,0.45076757684078,0.47020261840137,0.45076757684078,0.45076757684078,27434.9812084382,0.0,1.0
2000-02-23,1.563,1.563,1.5,1.531,600,0.489951128374228,0.489951128374228,0.47020261840137,0.479920139181665,1914.06845640266,0.0,1.0
2000-02-24,1.5,1.625,1.438,1.625,12000,0.47020261840137,0.509386169934818,0.45076757684078,0.509386169934818,38281.3691280532,0.0,1.0
2000-02-25,1.5,1.625,1.438,1.5,6700,0.47020261840137,0.509386169934818,0.45076757684078,0.47020261840137,21373.7644298297,0.0,1.0
2000-02-28,1.688,1.688,1.469,1.469,2800,0.529134679907675,0.529134679907675,0.460485097621075,0.460485097621075,8932.31946321242,0.0,1.0
2000-02-29,2.188,3.25,1.563,1.563,119600,0.685868886041466,1.01877233986964,0.489951128374228,0.489951128374228,381537.64564293,0.0,1.0
2000-03-01,2.5,2.75,2.188,2.25,33900,0.78367103066895,0.862038133735846,0.685868886041466,0.705303927602056,108144.86778675,0.0,1.0
2000-03-02,2.5,2.75,2.5,2.75,19500,0.78367103066895,0.862038133735846,0.78367103066895,0.862038133735846,62207.2248330865,0.0,1.0
2000-03-03,2.188,2.5,2.0,2.469,9400,0.685868886041466,0.78367103066895,0.62693682453516,0.773953509888656,29987.0724836417,0.0,1.0
2000-03-06,1.75,2.0,1.625,2.0,27400,0.548569721468265,0.62693682453516,0.509386169934818,0.62693682453516,87409.1261757216,0.0,1.0
2000-03-07,2.0,2.438,2.0,2.063,28300,0.62693682453516,0.764235989108361,0.62693682453516,0.646685334508018,90280.2288603255,0.0,1.0
2000-03-08,2.0,2.188,1.875,2.188,3200,0.62693682453516,0.685868886041466,0.587753273001713,0.685868886041466,10208.3651008142,0.0,1.0
2000-03-09,2.0,2.0,1.75,1.875,1800,0.62693682453516,0.62693682453516,0.548569721468265,0.587753273001713,5742.20536920799,0.0,1.0
2000-03-10,2.0,2.0,1.875,1.875,6500,0.62693682453516,0.62693682453516,0.587753273001713,0.587753273001713,20735.7416110288,0.0,1.0
2000-03-13,2.0,2.063,1.625,1.875,10200,0.62693682453516,0.646685334508018,0.509386169934818,0.587753273001713,32539.1637588452,0.0,1.0
2000-03-14,1.938,2.0,1.5,1.969,15800,0.60750178297457,0.62693682453516,0.47020261840137,0.617219303754865,50403.8026852701,0.0,1.0
2000-03-15,1.688,1.813,1.563,1.563,2900,0.529134679907675,0.568318231441123,0.489951128374228,0.489951128374228,9251.33087261286,0.0,1.0
2000-03-16,1.5,1.563,1.5,1.563,2300,0.47020261840137,0.489951128374228,0.47020261840137,0.489951128374228,7337.2624162102,0.0,1.0
2000-03-17,1.563,1.563,1.563,1.563,700,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,2233.0798658031,0.0,1.0
2000-03-20,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-03-21,1.625,1.875,1.625,1.625,1400,0.509386169934818,0.587753273001713,0.509386169934818,0.509386169934818,4466.15973160621,0.0,1.0
2000-03-22,1.75,1.75,1.375,1.5,130900,0.548569721468265,0.548569721468265,0.431019066867923,0.47020261840137,417585.934905181,0.0,1.0
2000-03-23,1.5,1.875,1.5,1.875,500,0.47020261840137,0.587753273001713,0.47020261840137,0.587753273001713,1595.05704700222,0.0,1.0
2000-03-24,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
2000-03-27,1.688,1.75,1.5,1.75,17600,0.529134679907675,0.548569721468265,0.47020261840137,0.548569721468265,56146.0080544781,0.0,1.0
2000-03-28,1.625,1.688,1.5,1.688,6600,0.509386169934818,0.529134679907675,0.47020261840137,0.529134679907675,21054.7530204293,0.0,1.0
2000-03-29,1.625,1.688,1.625,1.625,3700,0.509386169934818,0.529134679907675,0.509386169934818,0.509386169934818,11803.4221478164,0.0,1.0
2000-03-30,1.625,1.625,1.625,1.625,500,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,1595.05704700222,0.0,1.0
2000-03-31,1.625,1.625,1.625,1.625,700,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,2233.0798658031,0.0,1.0
2000-04-03,1.625,1.625,1.5,1.5,2000,0.509386169934818,0.509386169934818,0.47020261840137,0.47020261840137,6380.22818800887,0.0,1.0
2000-04-04,1.5,1.625,1.5,1.625,3400,0.47020261840137,0.509386169934818,0.47020261840137,0.509386169934818,10846.3879196151,0.0,1.0
2000-04-05,1.563,1.625,1.563,1.625,2800,0.489951128374228,0.509386169934818,0.489951128374228,0.509386169934818,8932.31946321241,0.0,1.0
2000-04-06,1.563,1.563,1.563,1.563,800,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,2552.09127520355,0.0,1.0
2000-04-07,1.625,1.75,1.594,1.594,7100,0.509386169934818,0.548569721468265,0.499668649154523,0.499668649154523,22649.8100674315,0.0,1.0
2000-04-10,1.688,1.688,1.656,1.688,2400,0.529134679907675,0.529134679907675,0.519103690715113,0.529134679907675,7656.27382561065,0.0,1.0
2000-04-11,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
2000-04-12,1.563,1.625,1.563,1.625,1200,0.489951128374228,0.509386169934818,0.489951128374228,0.509386169934818,3828.13691280532,0.0,1.0
2000-04-13,1.563,1.563,1.563,1.563,200,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,638.022818800887,0.0,1.0
2000-04-14,1.5,1.625,1.438,1.5,40100,0.47020261840137,0.509386169934818,0.45076757684078,0.47020261840137,127923.575169578,0.0,1.0
2000-04-17,1.438,1.438,1.375,1.438,4100,0.45076757684078,0.45076757684078,0.431019066867923,0.45076757684078,13079.4677854182,0.0,1.0
2000-04-18,1.438,1.5,1.438,1.5,4700,0.45076757684078,0.47020261840137,0.45076757684078,0.47020261840137,14993.5362418208,0.0,1.0
2000-04-19,1.438,1.438,1.375,1.438,1000,0.45076757684078,0.45076757684078,0.431019066867923,0.45076757684078,3190.11409400444,0.0,1.0
2000-04-20,1.438,1.438,1.375,1.438,2500,0.45076757684078,0.45076757684078,0.431019066867923,0.45076757684078,7975.28523501109,0.0,1.0
2000-04-24,1.438,1.5,1.375,1.5,1300,0.45076757684078,0.47020261840137,0.431019066867923,0.47020261840137,4147.14832220577,0.0,1.0
2000-04-25,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
2000-04-26,1.438,1.438,1.438,1.438,100,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,319.011409400444,0.0,1.0
2000-04-27,1.5,1.5,1.375,1.5,8400,0.47020261840137,0.47020261840137,0.431019066867923,0.47020261840137,26796.9583896373,0.0,1.0
2000-04-28,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
2000-05-01,1.5,1.5,1.5,1.5,1000,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,3190.11409400444,0.0,1.0
2000-05-02,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
2000-05-03,1.5,1.5,1.438,1.5,13500,0.47020261840137,0.47020261840137,0.45076757684078,0.47020261840137,43066.5402690599,0.0,1.0
2000-05-04,1.5,1.5,1.5,1.5,500,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,1595.05704700222,0.0,1.0
2000-05-05,1.5,1.5,1.5,1.5,500,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,1595.05704700222,0.0,1.0
2000-05-08,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
2000-05-09,1.5,1.5,1.438,1.5,2600,0.47020261840137,0.47020261840137,0.45076757684078,0.47020261840137,8294.29664441153,0.0,1.0
2000-05-10,1.5,1.5,1.5,1.5,500,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,1595.05704700222,0.0,1.0
2000-05-11,1.563,1.563,1.563,1.563,1400,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,4466.15973160621,0.0,1.0
2000-05-12,1.438,1.563,1.438,1.563,4200,0.45076757684078,0.489951128374228,0.45076757684078,0.489951128374228,13398.4791948186,0.0,1.0
2000-05-15,1.563,1.563,1.563,1.563,2700,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,8613.30805381197,0.0,1.0
2000-05-16,1.75,1.75,1.75,1.75,900,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,2871.10268460399,0.0,1.0
2000-05-17,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
2000-05-18,1.75,1.75,1.75,1.75,4900,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,15631.5590606217,0.0,1.0
2000-05-19,1.688,1.688,1.688,1.688,100,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,319.011409400444,0.0,1.0
2000-05-22,1.688,1.688,1.625,1.688,1600,0.529134679907675,0.529134679907675,0.509386169934818,0.529134679907675,5104.1825504071,0.0,1.0
2000-05-23,1.688,1.688,1.688,1.688,200,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,638.022818800887,0.0,1.0
2000-05-24,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
2000-05-25,1.688,1.781,1.688,1.781,400,0.529134679907675,0.55828724224856,0.529134679907675,0.55828724224856,1276.04563760177,0.0,1.0
2000-05-26,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
2000-05-30,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
2000-05-31,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
2000-06-01,1.688,1.688,1.688,1.688,400,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,1276.04563760177,0.0,1.0
2000-06-02,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
2000-06-05,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
2000-06-06,1.688,1.688,1.688,1.688,700,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,2233.0798658031,0.0,1.0
2000-06-07,1.75,1.75,1.688,1.688,2600,0.548569721468265,0.548569721468265,0.529134679907675,0.529134679907675,8294.29664441153,0.0,1.0
2000-06-08,1.688,1.688,1.688,1.688,100,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,319.011409400444,0.0,1.0
2000-06-09,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
2000-06-12,1.656,1.688,1.656,1.688,4900,0.519103690715113,0.529134679907675,0.519103690715113,0.529134679907675,15631.5590606217,0.0,1.0
2000-06-13,1.66,1.66,1.66,1.66,0,0.520357564364183,0.520357564364183,0.520357564364183,0.520357564364183,0,0.0,1.0
2000-06-14,1.813,1.813,1.688,1.688,9100,0.568318231441123,0.568318231441123,0.529134679907675,0.529134679907675,29030.0382554403,0.0,1.0
2000-06-15,1.81,1.81,1.81,1.81,0,0.56737782620432,0.56737782620432,0.56737782620432,0.56737782620432,0,0.0,1.0
2000-06-16,1.81,1.81,1.81,1.81,0,0.56737782620432,0.56737782620432,0.56737782620432,0.56737782620432,0,0.0,1.0
2000-06-19,1.81,1.81,1.81,1.81,0,0.56737782620432,0.56737782620432,0.56737782620432,0.56737782620432,0,0.0,1.0
2000-06-20,1.75,1.75,1.75,1.75,6300,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,20097.7187922279,0.0,1.0
2000-06-21,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
2000-06-22,1.75,1.75,1.75,1.75,2000,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,6380.22818800887,0.0,1.0
2000-06-23,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
2000-06-26,1.688,1.75,1.688,1.75,800,0.529134679907675,0.548569721468265,0.529134679907675,0.548569721468265,2552.09127520355,0.0,1.0
2000-06-27,1.75,1.75,1.75,1.75,200,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,638.022818800887,0.0,1.0
2000-06-28,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
2000-06-29,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
2000-06-30,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
2000-07-03,1.75,1.75,1.75,1.75,500,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,1595.05704700222,0.0,1.0
2000-07-05,1.75,1.75,1.75,1.75,200,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,638.022818800887,0.0,1.0
2000-07-06,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
2000-07-07,1.75,1.75,1.75,1.75,300,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,957.034228201331,0.0,1.0
2000-07-10,1.688,1.688,1.688,1.688,1500,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,4785.17114100665,0.0,1.0
2000-07-11,1.75,1.75,1.688,1.75,2200,0.548569721468265,0.548569721468265,0.529134679907675,0.548569721468265,7018.25100680976,0.0,1.0
2000-07-12,1.75,1.844,1.75,1.844,200,0.548569721468265,0.578035752221418,0.548569721468265,0.578035752221418,638.022818800887,0.0,1.0
2000-07-13,1.75,1.75,1.75,1.75,400,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,1276.04563760177,0.0,1.0
2000-07-14,1.75,1.75,1.688,1.688,1100,0.548569721468265,0.548569721468265,0.529134679907675,0.529134679907675,3509.12550340488,0.0,1.0
2000-07-17,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
2000-07-18,1.625,1.625,1.625,1.625,200,0.509386169934818,0.509386169934818,0.509386169934818,0.509386169934818,638.022818800887,0.0,1.0
2000-07-19,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
2000-07-20,1.688,1.688,1.688,1.688,400,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,1276.04563760177,0.0,1.0
2000-07-21,1.875,1.875,1.875,1.875,400,0.587753273001713,0.587753273001713,0.587753273001713,0.587753273001713,1276.04563760177,0.0,1.0
2000-07-24,1.88,1.88,1.88,1.88,0,0.589320615063051,0.589320615063051,0.589320615063051,0.589320615063051,0,0.0,1.0
2000-07-25,1.688,1.688,1.625,1.625,2000,0.529134679907675,0.529134679907675,0.509386169934818,0.509386169934818,6380.22818800887,0.0,1.0
2000-07-26,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
2000-07-27,1.688,1.688,1.688,1.688,2200,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,7018.25100680976,0.0,1.0
2000-07-28,1.688,1.75,1.625,1.688,8500,0.529134679907675,0.548569721468265,0.509386169934818,0.529134679907675,27115.9697990377,0.0,1.0
2000-07-31,1.688,1.688,1.625,1.625,1600,0.529134679907675,0.529134679907675,0.509386169934818,0.509386169934818,5104.1825504071,0.0,1.0
2000-08-01,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
2000-08-02,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
2000-08-03,1.688,1.688,1.688,1.688,200,0.529134679907675,0.529134679907675,0.529134679907675,0.529134679907675,638.022818800887,0.0,1.0
2000-08-04,1.688,1.719,1.688,1.719,600,0.529134679907675,0.53885220068797,0.529134679907675,0.53885220068797,1914.06845640266,0.0,1.0
2000-08-07,1.625,1.656,1.5,1.656,6700,0.509386169934818,0.519103690715113,0.47020261840137,0.519103690715113,21373.7644298297,0.0,1.0
2000-08-08,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
2000-08-09,1.594,1.594,1.563,1.563,2100,0.499668649154523,0.499668649154523,0.489951128374228,0.489951128374228,6699.23959740931,0.0,1.0
2000-08-10,1.59,1.59,1.59,1.59,0,0.498414775505453,0.498414775505453,0.498414775505453,0.498414775505453,0,0.0,1.0
2000-08-11,1.563,1.594,1.5,1.594,1400,0.489951128374228,0.499668649154523,0.47020261840137,0.499668649154523,4466.15973160621,0.0,1.0
2000-08-14,1.563,1.563,1.563,1.563,400,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,1276.04563760177,0.0,1.0
2000-08-15,1.563,1.563,1.563,1.563,0,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,0,0.0,1.0
2000-08-16,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-08-17,1.563,1.563,1.563,1.563,200,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,638.022818800887,0.0,1.0
2000-08-18,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-08-21,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-08-22,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-08-23,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-08-24,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-08-25,1.563,1.563,1.563,1.563,400,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,1276.04563760177,0.0,1.0
2000-08-28,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-08-29,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-08-30,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-08-31,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-09-01,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-09-05,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-09-06,1.563,1.563,1.563,1.563,1100,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,3509.12550340488,0.0,1.0
2000-09-07,1.563,1.563,1.563,1.563,2100,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,6699.23959740931,0.0,1.0
2000-09-08,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-09-11,1.625,1.625,1.375,1.563,34400,0.509386169934818,0.509386169934818,0.431019066867923,0.489951128374228,109739.924833752,0.0,1.0
2000-09-12,1.563,1.563,1.563,1.563,200,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,638.022818800887,0.0,1.0
2000-09-13,1.625,1.688,1.625,1.688,1200,0.509386169934818,0.529134679907675,0.509386169934818,0.529134679907675,3828.13691280532,0.0,1.0
2000-09-14,1.62,1.62,1.62,1.62,0,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,0,0.0,1.0
2000-09-15,1.563,1.563,1.563,1.563,1800,0.489951128374228,0.489951128374228,0.489951128374228,0.489951128374228,5742.20536920798,0.0,1.0
2000-09-18,1.563,1.625,1.406,1.625,4200,0.489951128374228,0.509386169934818,0.440736587648218,0.509386169934818,13398.4791948186,0.0,1.0
2000-09-19,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2000-09-20,1.5,1.5,1.5,1.5,500,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,1595.05704700222,0.0,1.0
2000-09-21,1.5,1.5,1.5,1.5,700,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,2233.07986580311,0.0,1.0
2000-09-22,1.5,1.5,1.5,1.5,100,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,319.011409400444,0.0,1.0
2000-09-25,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
2000-09-26,1.5,1.5,1.5,1.5,400,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,1276.04563760177,0.0,1.0
2000-09-27,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
2000-09-28,1.5,1.5,1.5,1.5,500,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,1595.05704700222,0.0,1.0
2000-09-29,1.5,1.5,1.5,1.5,100,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,319.011409400444,0.0,1.0
2000-10-02,1.5,1.5,1.5,1.5,0,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,0,0.0,1.0
2000-10-03,1.469,1.5,1.469,1.5,14800,0.460485097621075,0.47020261840137,0.460485097621075,0.47020261840137,47213.6885912657,0.0,1.0
2000-10-04,1.469,1.469,1.469,1.469,3500,0.460485097621075,0.460485097621075,0.460485097621075,0.460485097621075,11165.3993290155,0.0,1.0
2000-10-05,1.47,1.47,1.47,1.47,0,0.460798566033343,0.460798566033343,0.460798566033343,0.460798566033343,0,0.0,1.0
2000-10-06,1.47,1.47,1.47,1.47,0,0.460798566033343,0.460798566033343,0.460798566033343,0.460798566033343,0,0.0,1.0
2000-10-09,1.47,1.47,1.47,1.47,0,0.460798566033343,0.460798566033343,0.460798566033343,0.460798566033343,0,0.0,1.0
2000-10-10,1.47,1.47,1.47,1.47,0,0.460798566033343,0.460798566033343,0.460798566033343,0.460798566033343,0,0.0,1.0
2000-10-11,1.438,1.469,1.375,1.469,5300,0.45076757684078,0.460485097621075,0.431019066867923,0.460485097621075,16907.6046982235,0.0,1.0
2000-10-12,1.438,1.438,1.438,1.438,300,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,957.034228201331,0.0,1.0
2000-10-13,1.438,1.438,1.438,1.438,800,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,2552.09127520355,0.0,1.0
2000-10-16,1.438,1.438,1.438,1.438,400,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,1276.04563760177,0.0,1.0
2000-10-17,1.438,1.438,1.438,1.438,200,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,638.022818800887,0.0,1.0
2000-10-18,1.406,1.438,1.375,1.375,2700,0.440736587648218,0.45076757684078,0.431019066867923,0.431019066867923,8613.30805381197,0.0,1.0
2000-10-19,1.438,1.438,1.375,1.438,6300,0.45076757684078,0.45076757684078,0.431019066867923,0.45076757684078,20097.7187922279,0.0,1.0
2000-10-20,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
2000-10-23,1.438,1.438,1.438,1.438,900,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,2871.10268460399,0.0,1.0
2000-10-24,1.375,1.438,1.375,1.438,5500,0.431019066867923,0.45076757684078,0.431019066867923,0.45076757684078,17545.6275170244,0.0,1.0
2000-10-25,1.438,1.438,1.438,1.438,400,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,1276.04563760177,0.0,1.0
2000-10-26,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
2000-10-27,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
2000-10-30,1.406,1.438,1.406,1.438,26000,0.440736587648218,0.45076757684078,0.440736587648218,0.45076757684078,82942.9664441152,0.0,1.0
2000-10-31,1.41,1.41,1.41,1.41,0,0.441990461297288,0.441990461297288,0.441990461297288,0.441990461297288,0,0.0,1.0
2000-11-01,1.41,1.41,1.41,1.41,0,0.441990461297288,0.441990461297288,0.441990461297288,0.441990461297288,0,0.0,1.0
2000-11-02,1.41,1.41,1.41,1.41,0,0.441990461297288,0.441990461297288,0.441990461297288,0.441990461297288,0,0.0,1.0
2000-11-03,1.41,1.41,1.41,1.41,0,0.441990461297288,0.441990461297288,0.441990461297288,0.441990461297288,0,0.0,1.0
2000-11-06,1.41,1.41,1.41,1.41,0,0.441990461297288,0.441990461297288,0.441990461297288,0.441990461297288,0,0.0,1.0
2000-11-07,1.41,1.41,1.41,1.41,0,0.441990461297288,0.441990461297288,0.441990461297288,0.441990461297288,0,0.0,1.0
2000-11-08,1.438,1.438,1.438,1.438,100,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,319.011409400444,0.0,1.0
2000-11-09,1.438,1.438,1.438,1.438,200,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,638.022818800887,0.0,1.0
2000-11-10,1.438,1.438,1.406,1.438,1600,0.45076757684078,0.45076757684078,0.440736587648218,0.45076757684078,5104.1825504071,0.0,1.0
2000-11-13,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
2000-11-14,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
2000-11-15,1.44,1.44,1.44,1.44,0,0.451394513665315,0.451394513665315,0.451394513665315,0.451394513665315,0,0.0,1.0
2000-11-16,1.438,1.438,1.438,1.438,1200,0.45076757684078,0.45076757684078,0.45076757684078,0.45076757684078,3828.13691280532,0.0,1.0
2000-11-17,1.375,1.406,1.313,1.375,3800,0.431019066867923,0.440736587648218,0.411584025307333,0.431019066867923,12122.4335572168,0.0,1.0
2000-11-20,1.38,1.38,1.38,1.38,0,0.432586408929261,0.432586408929261,0.432586408929261,0.432586408929261,0,0.0,1.0
2000-11-21,1.38,1.38,1.38,1.38,0,0.432586408929261,0.432586408929261,0.432586408929261,0.432586408929261,0,0.0,1.0
2000-11-22,1.125,1.375,1.094,1.375,30300,0.352651963801028,0.431019066867923,0.342934443020733,0.431019066867923,96660.4570483343,0.0,1.0
2000-11-24,1.125,1.125,1.125,1.125,1000,0.352651963801028,0.352651963801028,0.352651963801028,0.352651963801028,3190.11409400443,0.0,1.0
2000-11-27,1.12,1.12,1.12,1.12,0,0.35108462173969,0.35108462173969,0.35108462173969,0.35108462173969,0,0.0,1.0
2000-11-28,1.12,1.12,1.12,1.12,0,0.35108462173969,0.35108462173969,0.35108462173969,0.35108462173969,0,0.0,1.0
2000-11-29,1.12,1.12,1.12,1.12,0,0.35108462173969,0.35108462173969,0.35108462173969,0.35108462173969,0,0.0,1.0
2000-11-30,1.12,1.12,1.12,1.12,0,0.35108462173969,0.35108462173969,0.35108462173969,0.35108462173969,0,0.0,1.0
2000-12-01,1.25,1.25,1.25,1.25,100,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,319.011409400444,0.0,1.0
2000-12-04,1.188,1.25,1.188,1.25,6000,0.372400473773885,0.391835515334475,0.372400473773885,0.391835515334475,19140.6845640266,0.0,1.0
2000-12-05,1.19,1.19,1.19,1.19,0,0.37302741059842,0.37302741059842,0.37302741059842,0.37302741059842,0,0.0,1.0
2000-12-06,1.19,1.19,1.19,1.19,0,0.37302741059842,0.37302741059842,0.37302741059842,0.37302741059842,0,0.0,1.0
2000-12-07,1.031,1.125,1.031,1.094,2900,0.323185933047875,0.352651963801028,0.323185933047875,0.342934443020733,9251.33087261286,0.0,1.0
2000-12-08,1.0,1.031,0.9375,1.031,14700,0.31346841226758,0.323185933047875,0.293876636500856,0.323185933047875,46894.6771818652,0.0,1.0
2000-12-11,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2000-12-12,1.0,1.031,0.9688,1.0,1300,0.31346841226758,0.323185933047875,0.303688197804832,0.31346841226758,4147.14832220577,0.0,1.0
2000-12-13,1.063,1.063,1.0,1.031,1179300,0.333216922240438,0.333216922240438,0.31346841226758,0.323185933047875,3762101.55105943,0.0,1.0
2000-12-14,1.094,1.094,1.094,1.094,500,0.342934443020733,0.342934443020733,0.342934443020733,0.342934443020733,1595.05704700222,0.0,1.0
2000-12-15,1.0,1.031,1.0,1.031,700,0.31346841226758,0.323185933047875,0.31346841226758,0.323185933047875,2233.07986580311,0.0,1.0
2000-12-18,1.0,1.06,1.0,1.06,7500,0.31346841226758,0.332276517003635,0.31346841226758,0.332276517003635,23925.8557050333,0.0,1.0
2000-12-19,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2000-12-20,0.9375,0.9688,0.9375,0.9688,1000,0.293876636500856,0.303688197804832,0.293876636500856,0.303688197804832,3190.11409400444,0.0,1.0
2000-12-21,1.0,1.0,1.0,1.0,10000,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,31901.1409400444,0.0,1.0
2000-12-22,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2000-12-26,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2000-12-27,1.0,1.0,0.9375,1.0,1200,0.31346841226758,0.31346841226758,0.293876636500856,0.31346841226758,3828.13691280532,0.0,1.0
2000-12-28,1.125,1.125,1.0,1.0,300,0.352651963801028,0.352651963801028,0.31346841226758,0.31346841226758,957.034228201329,0.0,1.0
2000-12-29,1.063,1.313,1.063,1.25,1500,0.333216922240438,0.411584025307333,0.333216922240438,0.391835515334475,4785.17114100665,0.0,1.0
2001-01-02,0.9688,0.9688,0.9375,0.9375,1000,0.303688197804832,0.303688197804832,0.293876636500856,0.293876636500856,3190.11409400443,0.0,1.0
2001-01-03,1.063,1.094,1.063,1.094,600,0.333216922240438,0.342934443020733,0.333216922240438,0.342934443020733,1914.06845640266,0.0,1.0
2001-01-04,1.125,1.281,1.063,1.281,3100,0.352651963801028,0.40155303611477,0.333216922240438,0.40155303611477,9889.35369141374,0.0,1.0
2001-01-05,1.12,1.12,1.12,1.12,0,0.35108462173969,0.35108462173969,0.35108462173969,0.35108462173969,0,0.0,1.0
2001-01-08,1.12,1.12,1.12,1.12,0,0.35108462173969,0.35108462173969,0.35108462173969,0.35108462173969,0,0.0,1.0
2001-01-09,1.12,1.12,1.12,1.12,0,0.35108462173969,0.35108462173969,0.35108462173969,0.35108462173969,0,0.0,1.0
2001-01-10,1.0,1.0,1.0,1.0,2000,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,6380.22818800887,0.0,1.0
2001-01-11,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-01-12,1.063,1.125,1.0,1.0,11800,0.333216922240438,0.352651963801028,0.31346841226758,0.31346841226758,37643.3463092523,0.0,1.0
2001-01-16,1.0,1.063,1.0,1.063,10100,0.31346841226758,0.333216922240438,0.31346841226758,0.333216922240438,32220.1523494448,0.0,1.0
2001-01-17,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-01-18,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-01-19,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-01-22,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-01-23,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-01-24,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-01-25,1.0,1.0,1.0,1.0,10000,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,31901.1409400444,0.0,1.0
2001-01-26,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-01-29,0.875,1.0,0.875,1.0,1100,0.274284860734133,0.31346841226758,0.274284860734133,0.31346841226758,3509.12550340487,0.0,1.0
2001-01-30,1.031,1.063,1.0,1.0,82400,0.323185933047875,0.333216922240438,0.31346841226758,0.31346841226758,262865.401345965,0.0,1.0
2001-01-31,1.125,1.125,1.0,1.047,12100,0.352651963801028,0.352651963801028,0.31346841226758,0.328201427644156,38600.3805374536,0.0,1.0
2001-02-01,1.063,1.063,1.0,1.0,1400,0.333216922240438,0.333216922240438,0.31346841226758,0.31346841226758,4466.1597316062,0.0,1.0
2001-02-02,1.125,1.125,1.125,1.125,5200,0.352651963801028,0.352651963801028,0.352651963801028,0.352651963801028,16588.593288823,0.0,1.0
2001-02-05,1.25,1.25,1.25,1.25,2000,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,6380.22818800887,0.0,1.0
2001-02-06,1.25,1.25,1.25,1.25,0,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,0,0.0,1.0
2001-02-07,1.25,1.281,1.25,1.281,8300,0.391835515334475,0.40155303611477,0.391835515334475,0.40155303611477,26477.9469802368,0.0,1.0
2001-02-08,1.5,1.563,1.188,1.188,27900,0.47020261840137,0.489951128374228,0.372400473773885,0.372400473773885,89004.1832227238,0.0,1.0
2001-02-09,1.5,1.563,1.188,1.5,40300,0.47020261840137,0.489951128374228,0.372400473773885,0.47020261840137,128561.597988379,0.0,1.0
2001-02-12,1.344,1.344,1.25,1.25,500,0.421301546087628,0.421301546087628,0.391835515334475,0.391835515334475,1595.05704700222,0.0,1.0
2001-02-13,1.375,1.438,1.313,1.438,27100,0.431019066867923,0.45076757684078,0.411584025307333,0.45076757684078,86452.0919475201,0.0,1.0
2001-02-14,1.125,1.281,1.031,1.281,23000,0.352651963801028,0.40155303611477,0.323185933047875,0.40155303611477,73372.6241621019,0.0,1.0
2001-02-15,1.281,1.313,1.25,1.25,4300,0.40155303611477,0.411584025307333,0.391835515334475,0.391835515334475,13717.4906042191,0.0,1.0
2001-02-16,1.28,1.28,1.28,1.28,0,0.401239567702503,0.401239567702503,0.401239567702503,0.401239567702503,0,0.0,1.0
2001-02-20,1.0,1.25,1.0,1.25,18600,0.31346841226758,0.391835515334475,0.31346841226758,0.391835515334475,59336.1221484825,0.0,1.0
2001-02-21,1.25,1.25,1.25,1.25,1100,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,3509.12550340488,0.0,1.0
2001-02-22,1.25,1.25,1.25,1.25,0,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,0,0.0,1.0
2001-02-23,1.0,1.063,1.0,1.063,4500,0.31346841226758,0.333216922240438,0.31346841226758,0.333216922240438,14355.51342302,0.0,1.0
2001-02-26,1.0,1.0,1.0,1.0,2300,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,7337.2624162102,0.0,1.0
2001-02-27,1.219,1.219,1.0,1.0,11800,0.38211799455418,0.38211799455418,0.31346841226758,0.31346841226758,37643.3463092524,0.0,1.0
2001-02-28,1.219,1.25,1.188,1.219,10200,0.38211799455418,0.391835515334475,0.372400473773885,0.38211799455418,32539.1637588453,0.0,1.0
2001-03-01,1.188,1.188,1.094,1.188,10400,0.372400473773885,0.372400473773885,0.342934443020733,0.372400473773885,33177.1865776461,0.0,1.0
2001-03-02,1.219,1.219,1.031,1.094,1400,0.38211799455418,0.38211799455418,0.323185933047875,0.342934443020733,4466.15973160621,0.0,1.0
2001-03-05,1.125,1.125,1.125,1.125,500,0.352651963801028,0.352651963801028,0.352651963801028,0.352651963801028,1595.05704700222,0.0,1.0
2001-03-06,1.125,1.219,1.125,1.219,34400,0.352651963801028,0.38211799455418,0.352651963801028,0.38211799455418,109739.924833752,0.0,1.0
2001-03-07,1.125,1.125,1.031,1.031,9600,0.352651963801028,0.352651963801028,0.323185933047875,0.323185933047875,30625.0953024425,0.0,1.0
2001-03-08,1.12,1.12,1.12,1.12,0,0.35108462173969,0.35108462173969,0.35108462173969,0.35108462173969,0,0.0,1.0
2001-03-09,1.188,1.188,1.188,1.188,2500,0.372400473773885,0.372400473773885,0.372400473773885,0.372400473773885,7975.28523501109,0.0,1.0
2001-03-12,1.094,1.156,1.094,1.125,30000,0.342934443020733,0.362369484581323,0.342934443020733,0.352651963801028,95703.422820133,0.0,1.0
2001-03-13,1.09,1.09,1.09,1.09,0,0.341680569371662,0.341680569371662,0.341680569371662,0.341680569371662,0,0.0,1.0
2001-03-14,1.219,1.219,1.094,1.094,1900,0.38211799455418,0.38211799455418,0.342934443020733,0.342934443020733,6061.21677860843,0.0,1.0
2001-03-15,1.22,1.22,1.22,1.22,0,0.382431462966448,0.382431462966448,0.382431462966448,0.382431462966448,0,0.0,1.0
2001-03-16,1.219,1.219,1.125,1.125,1200,0.38211799455418,0.38211799455418,0.352651963801028,0.352651963801028,3828.13691280532,0.0,1.0
2001-03-19,1.22,1.22,1.22,1.22,0,0.382431462966448,0.382431462966448,0.382431462966448,0.382431462966448,0,0.0,1.0
2001-03-20,1.219,1.219,1.219,1.219,1500,0.38211799455418,0.38211799455418,0.38211799455418,0.38211799455418,4785.17114100665,0.0,1.0
2001-03-21,1.125,1.219,1.125,1.219,2100,0.352651963801028,0.38211799455418,0.352651963801028,0.38211799455418,6699.23959740931,0.0,1.0
2001-03-22,1.188,1.188,1.094,1.094,1100,0.372400473773885,0.372400473773885,0.342934443020733,0.342934443020733,3509.12550340488,0.0,1.0
2001-03-23,1.156,1.156,1.156,1.156,2500,0.362369484581323,0.362369484581323,0.362369484581323,0.362369484581323,7975.28523501108,0.0,1.0
2001-03-26,1.094,1.094,1.094,1.094,2100,0.342934443020733,0.342934443020733,0.342934443020733,0.342934443020733,6699.23959740931,0.0,1.0
2001-03-27,1.125,1.188,1.094,1.094,13500,0.352651963801028,0.372400473773885,0.342934443020733,0.342934443020733,43066.5402690598,0.0,1.0
2001-03-28,1.125,1.219,1.125,1.188,10600,0.352651963801028,0.38211799455418,0.352651963801028,0.372400473773885,33815.209396447,0.0,1.0
2001-03-29,1.188,1.188,1.094,1.094,13500,0.372400473773885,0.372400473773885,0.342934443020733,0.342934443020733,43066.5402690599,0.0,1.0
2001-03-30,1.188,1.188,1.188,1.188,4000,0.372400473773885,0.372400473773885,0.372400473773885,0.372400473773885,12760.4563760177,0.0,1.0
2001-04-02,1.125,1.125,1.125,1.125,500,0.352651963801028,0.352651963801028,0.352651963801028,0.352651963801028,1595.05704700222,0.0,1.0
2001-04-03,1.12,1.12,1.12,1.12,0,0.35108462173969,0.35108462173969,0.35108462173969,0.35108462173969,0,0.0,1.0
2001-04-04,1.125,1.125,1.125,1.125,1000,0.352651963801028,0.352651963801028,0.352651963801028,0.352651963801028,3190.11409400443,0.0,1.0
2001-04-05,1.12,1.12,1.12,1.12,0,0.35108462173969,0.35108462173969,0.35108462173969,0.35108462173969,0,0.0,1.0
2001-04-06,1.12,1.12,1.12,1.12,0,0.35108462173969,0.35108462173969,0.35108462173969,0.35108462173969,0,0.0,1.0
2001-04-09,1.1,1.1,1.09,1.09,3900,0.344815253494338,0.344815253494338,0.341680569371662,0.341680569371662,12441.4449666173,0.0,1.0
2001-04-10,1.1,1.1,1.1,1.1,200,0.344815253494338,0.344815253494338,0.344815253494338,0.344815253494338,638.022818800887,0.0,1.0
2001-04-11,1.15,1.2,1.15,1.2,1000,0.360488674107717,0.376162094721096,0.360488674107717,0.376162094721096,3190.11409400444,0.0,1.0
2001-04-12,1.2,1.2,1.15,1.15,1000,0.376162094721096,0.376162094721096,0.360488674107717,0.360488674107717,3190.11409400444,0.0,1.0
2001-04-16,1.1,1.2,1.1,1.2,1100,0.344815253494338,0.376162094721096,0.344815253494338,0.376162094721096,3509.12550340488,0.0,1.0
2001-04-17,1.1,1.1,1.1,1.1,2000,0.344815253494338,0.344815253494338,0.344815253494338,0.344815253494338,6380.22818800887,0.0,1.0
2001-04-18,1.2,1.2,1.2,1.2,1000,0.376162094721096,0.376162094721096,0.376162094721096,0.376162094721096,3190.11409400444,0.0,1.0
2001-04-19,1.21,1.21,1.1,1.1,3800,0.379296778843772,0.379296778843772,0.344815253494338,0.344815253494338,12122.4335572169,0.0,1.0
2001-04-20,1.1,1.19,1.1,1.15,11300,0.344815253494338,0.37302741059842,0.344815253494338,0.360488674107717,36048.2892622501,0.0,1.0
2001-04-23,1.14,1.14,1.14,1.14,2500,0.357353989985041,0.357353989985041,0.357353989985041,0.357353989985041,7975.2852350111,0.0,1.0
2001-04-24,1.14,1.14,1.14,1.14,0,0.357353989985041,0.357353989985041,0.357353989985041,0.357353989985041,0,0.0,1.0
2001-04-25,1.15,1.15,1.15,1.15,1000,0.360488674107717,0.360488674107717,0.360488674107717,0.360488674107717,3190.11409400444,0.0,1.0
2001-04-26,1.15,1.15,1.15,1.15,0,0.360488674107717,0.360488674107717,0.360488674107717,0.360488674107717,0,0.0,1.0
2001-04-27,1.15,1.15,1.15,1.15,0,0.360488674107717,0.360488674107717,0.360488674107717,0.360488674107717,0,0.0,1.0
2001-04-30,1.15,1.15,1.15,1.15,200,0.360488674107717,0.360488674107717,0.360488674107717,0.360488674107717,638.022818800887,0.0,1.0
2001-05-01,1.15,1.15,1.15,1.15,0,0.360488674107717,0.360488674107717,0.360488674107717,0.360488674107717,0,0.0,1.0
2001-05-02,1.1,1.12,1.1,1.1,18600,0.344815253494338,0.35108462173969,0.344815253494338,0.344815253494338,59336.1221484825,0.0,1.0
2001-05-03,1.05,1.082,1.01,1.08,4800,0.329141832880959,0.339172822073522,0.316603096390256,0.338545885248987,15312.5476512213,0.0,1.0
2001-05-04,1.1,1.1,1.1,1.1,3000,0.344815253494338,0.344815253494338,0.344815253494338,0.344815253494338,9570.34228201331,0.0,1.0
2001-05-07,1.1,1.1,1.1,1.1,0,0.344815253494338,0.344815253494338,0.344815253494338,0.344815253494338,0,0.0,1.0
2001-05-08,1.07,1.07,1.07,1.07,1400,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,4466.15973160621,0.0,1.0
2001-05-09,1.07,1.07,1.07,1.07,0,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,0,0.0,1.0
2001-05-10,1.07,1.07,1.07,1.07,0,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,0,0.0,1.0
2001-05-11,1.1,1.1,1.1,1.1,15000,0.344815253494338,0.344815253494338,0.344815253494338,0.344815253494338,47851.7114100665,0.0,1.0
2001-05-14,1.1,1.1,1.1,1.1,10000,0.344815253494338,0.344815253494338,0.344815253494338,0.344815253494338,31901.1409400444,0.0,1.0
2001-05-15,1.1,1.1,1.1,1.1,0,0.344815253494338,0.344815253494338,0.344815253494338,0.344815253494338,0,0.0,1.0
2001-05-16,1.1,1.1,1.1,1.1,25700,0.344815253494338,0.344815253494338,0.344815253494338,0.344815253494338,81985.932215914,0.0,1.0
2001-05-17,1.15,1.15,1.15,1.15,1200,0.360488674107717,0.360488674107717,0.360488674107717,0.360488674107717,3828.13691280532,0.0,1.0
2001-05-18,1.15,1.15,1.15,1.15,0,0.360488674107717,0.360488674107717,0.360488674107717,0.360488674107717,0,0.0,1.0
2001-05-21,1.1,1.15,1.1,1.1,7500,0.344815253494338,0.360488674107717,0.344815253494338,0.344815253494338,23925.8557050333,0.0,1.0
2001-05-22,1.1,1.1,1.1,1.1,0,0.344815253494338,0.344815253494338,0.344815253494338,0.344815253494338,0,0.0,1.0
2001-05-23,1.1,1.1,1.1,1.1,1000,0.344815253494338,0.344815253494338,0.344815253494338,0.344815253494338,3190.11409400444,0.0,1.0
2001-05-24,1.1,1.1,1.1,1.1,200,0.344815253494338,0.344815253494338,0.344815253494338,0.344815253494338,638.022818800887,0.0,1.0
2001-05-25,1.1,1.1,1.1,1.1,0,0.344815253494338,0.344815253494338,0.344815253494338,0.344815253494338,0,0.0,1.0
2001-05-29,1.11,1.11,1.11,1.11,1800,0.347949937617014,0.347949937617014,0.347949937617014,0.347949937617014,5742.20536920798,0.0,1.0
2001-05-30,1.02,1.02,1.01,1.01,4500,0.319737780512932,0.319737780512932,0.316603096390256,0.316603096390256,14355.5134230199,0.0,1.0
2001-05-31,1.05,1.05,1.05,1.05,100,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,319.011409400444,0.0,1.0
2001-06-01,1.05,1.05,1.05,1.05,0,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,0,0.0,1.0
2001-06-04,1.05,1.05,1.05,1.05,5900,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,18821.6731546262,0.0,1.0
2001-06-05,1.02,1.02,1.02,1.02,800,0.319737780512932,0.319737780512932,0.319737780512932,0.319737780512932,2552.09127520355,0.0,1.0
2001-06-06,1.02,1.02,1.02,1.02,2000,0.319737780512932,0.319737780512932,0.319737780512932,0.319737780512932,6380.22818800886,0.0,1.0
2001-06-07,1.0,1.02,0.96,1.02,30900,0.31346841226758,0.319737780512932,0.300929675776877,0.319737780512932,98574.5255047371,0.0,1.0
2001-06-08,1.0,1.01,1.0,1.01,10700,0.31346841226758,0.316603096390256,0.31346841226758,0.316603096390256,34134.2208058475,0.0,1.0
2001-06-11,1.05,1.05,0.95,0.96,27600,0.329141832880959,0.329141832880959,0.297794991654201,0.300929675776877,88047.1489945224,0.0,1.0
2001-06-12,1.01,1.05,1.01,1.05,600,0.316603096390256,0.329141832880959,0.316603096390256,0.329141832880959,1914.06845640266,0.0,1.0
2001-06-13,1.05,1.05,1.05,1.05,100,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,319.011409400444,0.0,1.0
2001-06-14,1.01,1.01,1.01,1.01,200,0.316603096390256,0.316603096390256,0.316603096390256,0.316603096390256,638.022818800887,0.0,1.0
2001-06-15,1.01,1.01,1.01,1.01,0,0.316603096390256,0.316603096390256,0.316603096390256,0.316603096390256,0,0.0,1.0
2001-06-18,1.07,1.07,1.01,1.01,15200,0.335411201126311,0.335411201126311,0.316603096390256,0.316603096390256,48489.7342288674,0.0,1.0
2001-06-19,1.07,1.07,1.07,1.07,0,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,0,0.0,1.0
2001-06-20,1.07,1.07,1.07,1.07,0,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,0,0.0,1.0
2001-06-21,1.07,1.07,1.07,1.07,0,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,0,0.0,1.0
2001-06-22,1.07,1.07,1.07,1.07,0,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,0,0.0,1.0
2001-06-25,1.07,1.07,1.07,1.07,0,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,0,0.0,1.0
2001-06-26,1.0,1.04,1.0,1.02,8300,0.31346841226758,0.326007148758283,0.31346841226758,0.319737780512932,26477.9469802368,0.0,1.0
2001-06-27,1.07,1.07,1.01,1.01,7700,0.335411201126311,0.335411201126311,0.316603096390256,0.316603096390256,24563.8785238341,0.0,1.0
2001-06-28,1.07,1.07,1.07,1.07,0,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,0,0.0,1.0
2001-06-29,1.07,1.07,1.07,1.07,0,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,0,0.0,1.0
2001-07-02,1.07,1.07,1.07,1.07,0,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,0,0.0,1.0
2001-07-03,1.07,1.07,1.07,1.07,0,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,0,0.0,1.0
2001-07-05,1.07,1.07,1.07,1.07,0,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,0,0.0,1.0
2001-07-06,1.07,1.07,1.07,1.07,0,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,0,0.0,1.0
2001-07-09,1.01,1.05,1.01,1.05,1400,0.316603096390256,0.329141832880959,0.316603096390256,0.329141832880959,4466.15973160621,0.0,1.0
2001-07-10,1.01,1.01,1.01,1.01,200,0.316603096390256,0.316603096390256,0.316603096390256,0.316603096390256,638.022818800887,0.0,1.0
2001-07-11,1.01,1.01,1.01,1.01,0,0.316603096390256,0.316603096390256,0.316603096390256,0.316603096390256,0,0.0,1.0
2001-07-12,1.01,1.04,1.01,1.04,1100,0.316603096390256,0.326007148758283,0.316603096390256,0.326007148758283,3509.12550340488,0.0,1.0
2001-07-13,1.01,1.04,1.0,1.04,5800,0.316603096390256,0.326007148758283,0.31346841226758,0.326007148758283,18502.6617452257,0.0,1.0
2001-07-16,1.05,1.05,1.04,1.04,2000,0.329141832880959,0.329141832880959,0.326007148758283,0.326007148758283,6380.22818800887,0.0,1.0
2001-07-17,1.0,1.02,1.0,1.02,3100,0.31346841226758,0.319737780512932,0.31346841226758,0.319737780512932,9889.35369141375,0.0,1.0
2001-07-18,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-07-19,1.05,1.05,1.05,1.05,2000,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,6380.22818800887,0.0,1.0
2001-07-20,1.05,1.05,1.05,1.05,0,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,0,0.0,1.0
2001-07-23,1.0,1.05,1.0,1.04,5100,0.31346841226758,0.329141832880959,0.31346841226758,0.326007148758283,16269.5818794226,0.0,1.0
2001-07-24,1.05,1.05,1.05,1.05,1000,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,3190.11409400444,0.0,1.0
2001-07-25,1.05,1.05,1.05,1.05,2500,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,7975.28523501109,0.0,1.0
2001-07-26,1.05,1.05,1.05,1.05,1000,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,3190.11409400444,0.0,1.0
2001-07-27,1.05,1.05,1.05,1.05,1000,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,3190.11409400444,0.0,1.0
2001-07-30,1.05,1.05,1.05,1.05,2500,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,7975.28523501109,0.0,1.0
2001-07-31,1.05,1.05,1.05,1.05,0,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,0,0.0,1.0
2001-08-01,1.0,1.0,1.0,1.0,7100,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,22649.8100674315,0.0,1.0
2001-08-02,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-08-03,1.0,1.05,1.0,1.04,8400,0.31346841226758,0.329141832880959,0.31346841226758,0.326007148758283,26796.9583896373,0.0,1.0
2001-08-06,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-08-07,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-08-08,0.98,1.0,0.98,1.0,1300,0.307199044022229,0.31346841226758,0.307199044022229,0.31346841226758,4147.14832220576,0.0,1.0
2001-08-09,1.0,1.0,1.0,1.0,200,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,638.022818800887,0.0,1.0
2001-08-10,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-08-13,0.96,0.96,0.96,0.96,200,0.300929675776877,0.300929675776877,0.300929675776877,0.300929675776877,638.022818800887,0.0,1.0
2001-08-14,1.0,1.0,0.98,1.0,11500,0.31346841226758,0.31346841226758,0.307199044022229,0.31346841226758,36686.312081051,0.0,1.0
2001-08-15,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2001-08-16,1.0,1.0,0.99,0.99,300,0.31346841226758,0.31346841226758,0.310333728144904,0.310333728144904,957.034228201331,0.0,1.0
2001-08-17,0.99,0.99,0.99,0.99,200,0.310333728144904,0.310333728144904,0.310333728144904,0.310333728144904,638.022818800888,0.0,1.0
2001-08-20,1.03,1.03,0.99,0.99,2000,0.322872464635608,0.322872464635608,0.310333728144904,0.310333728144904,6380.22818800886,0.0,1.0
2001-08-21,1.0,1.04,0.99,0.99,2500,0.31346841226758,0.326007148758283,0.310333728144904,0.310333728144904,7975.28523501109,0.0,1.0
2001-08-22,1.0,1.0,1.0,1.0,200,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,638.022818800887,0.0,1.0
2001-08-23,1.0,1.0,0.96,0.96,300,0.31346841226758,0.31346841226758,0.300929675776877,0.300929675776877,957.034228201331,0.0,1.0
2001-08-24,1.0,1.0,0.95,0.95,1400,0.31346841226758,0.31346841226758,0.297794991654201,0.297794991654201,4466.15973160621,0.0,1.0
2001-08-27,1.0,1.0,0.95,0.95,1100,0.31346841226758,0.31346841226758,0.297794991654201,0.297794991654201,3509.12550340488,0.0,1.0
2001-08-28,1.0,1.0,0.95,0.95,500,0.31346841226758,0.31346841226758,0.297794991654201,0.297794991654201,1595.05704700222,0.0,1.0
2001-08-29,1.0,1.0,1.0,1.0,200,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,638.022818800887,0.0,1.0
2001-08-30,1.0,1.0,1.0,1.0,100,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,319.011409400444,0.0,1.0
2001-08-31,1.0,1.0,0.94,0.94,2100,0.31346841226758,0.31346841226758,0.294660307531525,0.294660307531525,6699.23959740932,0.0,1.0
2001-09-04,1.0,1.0,1.0,1.0,500,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,1595.05704700222,0.0,1.0
2001-09-05,0.93,0.93,0.93,0.93,500,0.29152562340885,0.29152562340885,0.29152562340885,0.29152562340885,1595.05704700221,0.0,1.0
2001-09-06,1.0,1.0,1.0,1.0,100,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,319.011409400444,0.0,1.0
2001-09-07,1.0,1.0,1.0,1.0,100,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,319.011409400444,0.0,1.0
2001-09-10,1.0,1.0,1.0,1.0,100,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,319.011409400444,0.0,1.0
2001-09-17,1.0,1.0,1.0,1.0,400,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,1276.04563760177,0.0,1.0
2001-09-18,0.97,0.97,0.9,0.93,8300,0.304064359899553,0.304064359899553,0.282121571040822,0.29152562340885,26477.9469802368,0.0,1.0
2001-09-19,0.95,0.95,0.9,0.95,700,0.297794991654201,0.297794991654201,0.282121571040822,0.297794991654201,2233.07986580311,0.0,1.0
2001-09-20,1.02,1.02,1.02,1.02,700,0.319737780512932,0.319737780512932,0.319737780512932,0.319737780512932,2233.0798658031,0.0,1.0
2001-09-21,1.02,1.02,0.85,1.02,12800,0.319737780512932,0.319737780512932,0.266448150427443,0.319737780512932,40833.4604032567,0.0,1.0
2001-09-24,0.98,0.98,0.87,0.96,4100,0.307199044022229,0.307199044022229,0.272717518672795,0.300929675776877,13079.4677854182,0.0,1.0
2001-09-25,0.98,1.0,0.98,0.98,2500,0.307199044022229,0.31346841226758,0.307199044022229,0.307199044022229,7975.28523501108,0.0,1.0
2001-09-26,0.97,0.98,0.97,0.98,200,0.304064359899553,0.307199044022229,0.304064359899553,0.307199044022229,638.022818800886,0.0,1.0
2001-09-27,1.02,1.02,0.95,1.01,300,0.319737780512932,0.319737780512932,0.297794991654201,0.316603096390256,957.03422820133,0.0,1.0
2001-09-28,0.9,0.9,0.9,0.9,100,0.282121571040822,0.282121571040822,0.282121571040822,0.282121571040822,319.011409400444,0.0,1.0
2001-10-01,0.9,0.9,0.9,0.9,0,0.282121571040822,0.282121571040822,0.282121571040822,0.282121571040822,0,0.0,1.0
2001-10-02,0.95,0.95,0.9,0.9,2100,0.297794991654201,0.297794991654201,0.282121571040822,0.282121571040822,6699.23959740932,0.0,1.0
2001-10-03,0.95,0.95,0.95,0.95,0,0.297794991654201,0.297794991654201,0.297794991654201,0.297794991654201,0,0.0,1.0
2001-10-04,0.95,0.99,0.9,0.99,23100,0.297794991654201,0.310333728144904,0.282121571040822,0.310333728144904,73691.6355715025,0.0,1.0
2001-10-05,1.0,1.04,0.91,1.04,9500,0.31346841226758,0.326007148758283,0.285256255163498,0.326007148758283,30306.0838930421,0.0,1.0
2001-10-08,1.0,1.0,1.0,1.0,6400,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,20416.7302016284,0.0,1.0
2001-10-09,0.99,0.99,0.99,0.99,100,0.310333728144904,0.310333728144904,0.310333728144904,0.310333728144904,319.011409400444,0.0,1.0
2001-10-10,0.97,0.97,0.97,0.97,200,0.304064359899553,0.304064359899553,0.304064359899553,0.304064359899553,638.022818800886,0.0,1.0
2001-10-11,0.96,0.96,0.96,0.96,1100,0.300929675776877,0.300929675776877,0.300929675776877,0.300929675776877,3509.12550340488,0.0,1.0
2001-10-12,0.96,0.96,0.96,0.96,0,0.300929675776877,0.300929675776877,0.300929675776877,0.300929675776877,0,0.0,1.0
2001-10-15,0.96,0.96,0.96,0.96,0,0.300929675776877,0.300929675776877,0.300929675776877,0.300929675776877,0,0.0,1.0
2001-10-16,0.97,1.0,0.95,1.0,11900,0.304064359899553,0.31346841226758,0.297794991654201,0.31346841226758,37962.3577186527,0.0,1.0
2001-10-17,0.95,0.95,0.95,0.95,400,0.297794991654201,0.297794991654201,0.297794991654201,0.297794991654201,1276.04563760177,0.0,1.0
2001-10-18,0.95,0.95,0.95,0.95,0,0.297794991654201,0.297794991654201,0.297794991654201,0.297794991654201,0,0.0,1.0
2001-10-19,0.95,0.95,0.95,0.95,0,0.297794991654201,0.297794991654201,0.297794991654201,0.297794991654201,0,0.0,1.0
2001-10-22,0.99,0.99,0.99,0.99,100,0.310333728144904,0.310333728144904,0.310333728144904,0.310333728144904,319.011409400444,0.0,1.0
2001-10-23,0.99,0.99,0.99,0.99,0,0.310333728144904,0.310333728144904,0.310333728144904,0.310333728144904,0,0.0,1.0
2001-10-24,0.99,0.99,0.99,0.99,0,0.310333728144904,0.310333728144904,0.310333728144904,0.310333728144904,0,0.0,1.0
2001-10-25,0.99,0.99,0.99,0.99,0,0.310333728144904,0.310333728144904,0.310333728144904,0.310333728144904,0,0.0,1.0
2001-10-26,0.99,0.99,0.99,0.99,500,0.310333728144904,0.310333728144904,0.310333728144904,0.310333728144904,1595.05704700222,0.0,1.0
2001-10-29,0.95,0.95,0.95,0.95,600,0.297794991654201,0.297794991654201,0.297794991654201,0.297794991654201,1914.06845640266,0.0,1.0
2001-10-30,0.95,0.95,0.95,0.95,0,0.297794991654201,0.297794991654201,0.297794991654201,0.297794991654201,0,0.0,1.0
2001-10-31,0.95,0.95,0.95,0.95,0,0.297794991654201,0.297794991654201,0.297794991654201,0.297794991654201,0,0.0,1.0
2001-11-01,0.95,0.95,0.95,0.95,500,0.297794991654201,0.297794991654201,0.297794991654201,0.297794991654201,1595.05704700222,0.0,1.0
2001-11-02,0.95,0.95,0.95,0.95,0,0.297794991654201,0.297794991654201,0.297794991654201,0.297794991654201,0,0.0,1.0
2001-11-05,0.95,0.95,0.95,0.95,0,0.297794991654201,0.297794991654201,0.297794991654201,0.297794991654201,0,0.0,1.0
2001-11-06,0.9,0.91,0.9,0.91,1100,0.282121571040822,0.285256255163498,0.282121571040822,0.285256255163498,3509.12550340488,0.0,1.0
2001-11-07,0.9,0.9,0.9,0.9,0,0.282121571040822,0.282121571040822,0.282121571040822,0.282121571040822,0,0.0,1.0
2001-11-08,0.9,0.9,0.9,0.9,0,0.282121571040822,0.282121571040822,0.282121571040822,0.282121571040822,0,0.0,1.0
2001-11-09,0.95,0.95,0.95,0.95,3000,0.297794991654201,0.297794991654201,0.297794991654201,0.297794991654201,9570.34228201331,0.0,1.0
2001-11-12,1.1,1.1,0.95,0.95,97900,0.344815253494338,0.344815253494338,0.297794991654201,0.297794991654201,312312.169803034,0.0,1.0
2001-11-13,1.1,1.1,1.06,1.09,15300,0.344815253494338,0.344815253494338,0.332276517003635,0.341680569371662,48808.7456382679,0.0,1.0
2001-11-14,1.1,1.1,1.07,1.07,3500,0.344815253494338,0.344815253494338,0.335411201126311,0.335411201126311,11165.3993290155,0.0,1.0
2001-11-15,1.1,1.1,1.1,1.1,0,0.344815253494338,0.344815253494338,0.344815253494338,0.344815253494338,0,0.0,1.0
2001-11-16,1.05,1.05,1.05,1.05,1200,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,3828.13691280532,0.0,1.0
2001-11-19,1.07,1.07,1.0,1.02,2500,0.335411201126311,0.335411201126311,0.31346841226758,0.319737780512932,7975.28523501108,0.0,1.0
2001-11-20,1.03,1.03,1.0,1.0,6000,0.322872464635608,0.322872464635608,0.31346841226758,0.31346841226758,19140.6845640266,0.0,1.0
2001-11-21,1.03,1.03,1.03,1.03,0,0.322872464635608,0.322872464635608,0.322872464635608,0.322872464635608,0,0.0,1.0
2001-11-23,1.03,1.03,1.03,1.03,0,0.322872464635608,0.322872464635608,0.322872464635608,0.322872464635608,0,0.0,1.0
2001-11-26,1.01,1.01,0.98,0.98,600,0.316603096390256,0.316603096390256,0.307199044022229,0.307199044022229,1914.06845640266,0.0,1.0
2001-11-27,1.01,1.01,1.01,1.01,0,0.316603096390256,0.316603096390256,0.316603096390256,0.316603096390256,0,0.0,1.0
2001-11-28,0.96,0.98,0.94,0.98,1500,0.300929675776877,0.307199044022229,0.294660307531525,0.307199044022229,4785.17114100665,0.0,1.0
2001-11-29,0.96,0.96,0.96,0.96,0,0.300929675776877,0.300929675776877,0.300929675776877,0.300929675776877,0,0.0,1.0
2001-11-30,0.97,0.97,0.97,0.97,500,0.304064359899553,0.304064359899553,0.304064359899553,0.304064359899553,1595.05704700222,0.0,1.0
2001-12-03,1.05,1.05,0.96,1.05,5700,0.329141832880959,0.329141832880959,0.300929675776877,0.329141832880959,18183.6503358253,0.0,1.0
2001-12-04,1.0,1.0,1.0,1.0,100,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,319.011409400444,0.0,1.0
2001-12-05,1.0,1.0,1.0,1.0,1200,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,3828.13691280532,0.0,1.0
2001-12-06,1.01,1.01,1.01,1.01,2000,0.316603096390256,0.316603096390256,0.316603096390256,0.316603096390256,6380.22818800887,0.0,1.0
2001-12-07,1.0,1.01,0.95,1.01,8900,0.31346841226758,0.316603096390256,0.297794991654201,0.316603096390256,28392.0154366395,0.0,1.0
2001-12-10,1.03,1.03,1.03,1.03,2000,0.322872464635608,0.322872464635608,0.322872464635608,0.322872464635608,6380.22818800886,0.0,1.0
2001-12-11,0.98,1.0,0.98,1.0,1500,0.307199044022229,0.31346841226758,0.307199044022229,0.31346841226758,4785.17114100664,0.0,1.0
2001-12-12,1.0,1.0,1.0,1.0,1000,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,3190.11409400444,0.0,1.0
2001-12-13,1.0,1.0,0.97,1.0,2900,0.31346841226758,0.31346841226758,0.304064359899553,0.31346841226758,9251.33087261287,0.0,1.0
2001-12-14,1.0,1.0,1.0,1.0,500,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,1595.05704700222,0.0,1.0
2001-12-17,1.0,1.0,0.98,1.0,5200,0.31346841226758,0.31346841226758,0.307199044022229,0.31346841226758,16588.5932888231,0.0,1.0
2001-12-18,1.0,1.0,1.0,1.0,16000,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,51041.825504071,0.0,1.0
2001-12-19,1.05,1.05,1.0,1.0,2500,0.329141832880959,0.329141832880959,0.31346841226758,0.31346841226758,7975.28523501109,0.0,1.0
2001-12-20,1.05,1.05,0.99,1.01,6600,0.329141832880959,0.329141832880959,0.310333728144904,0.316603096390256,21054.7530204293,0.0,1.0
2001-12-21,1.0,1.05,0.97,0.97,2800,0.31346841226758,0.329141832880959,0.304064359899553,0.304064359899553,8932.31946321242,0.0,1.0
2001-12-24,1.0,1.0,1.0,1.0,2000,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,6380.22818800887,0.0,1.0
2001-12-26,1.0,1.06,1.0,1.0,2700,0.31346841226758,0.332276517003635,0.31346841226758,0.31346841226758,8613.30805381198,0.0,1.0
2001-12-27,1.0,1.0,1.0,1.0,500,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,1595.05704700222,0.0,1.0
2001-12-28,1.0,1.0,1.0,1.0,1900,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,6061.21677860843,0.0,1.0
2001-12-31,1.05,1.05,1.05,1.05,2000,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,6380.22818800887,0.0,1.0
2002-01-02,1.05,1.05,0.99,1.0,3200,0.329141832880959,0.329141832880959,0.310333728144904,0.31346841226758,10208.3651008142,0.0,1.0
2002-01-03,1.05,1.05,1.05,1.05,0,0.329141832880959,0.329141832880959,0.329141832880959,0.329141832880959,0,0.0,1.0
2002-01-04,1.02,1.02,1.0,1.0,2300,0.319737780512932,0.319737780512932,0.31346841226758,0.31346841226758,7337.26241621019,0.0,1.0
2002-01-07,1.01,1.09,1.01,1.02,36600,0.316603096390256,0.341680569371662,0.316603096390256,0.319737780512932,116758.175840562,0.0,1.0
2002-01-08,1.01,1.01,1.01,1.01,0,0.316603096390256,0.316603096390256,0.316603096390256,0.316603096390256,0,0.0,1.0
2002-01-09,1.01,1.01,1.01,1.01,0,0.316603096390256,0.316603096390256,0.316603096390256,0.316603096390256,0,0.0,1.0
2002-01-10,1.01,1.01,1.01,1.01,0,0.316603096390256,0.316603096390256,0.316603096390256,0.316603096390256,0,0.0,1.0
2002-01-11,1.01,1.01,1.01,1.01,0,0.316603096390256,0.316603096390256,0.316603096390256,0.316603096390256,0,0.0,1.0
2002-01-14,1.01,1.01,1.01,1.01,0,0.316603096390256,0.316603096390256,0.316603096390256,0.316603096390256,0,0.0,1.0
2002-01-15,1.01,1.01,1.01,1.01,0,0.316603096390256,0.316603096390256,0.316603096390256,0.316603096390256,0,0.0,1.0
2002-01-16,1.01,1.01,1.01,1.01,0,0.316603096390256,0.316603096390256,0.316603096390256,0.316603096390256,0,0.0,1.0
2002-01-17,1.0,1.0,1.0,1.0,1200,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,3828.13691280532,0.0,1.0
2002-01-18,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2002-01-22,1.0,1.0,0.95,0.95,1600,0.31346841226758,0.31346841226758,0.297794991654201,0.297794991654201,5104.1825504071,0.0,1.0
2002-01-23,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2002-01-24,1.01,1.02,1.0,1.0,23200,0.316603096390256,0.319737780512932,0.31346841226758,0.31346841226758,74010.6469809029,0.0,1.0
2002-01-25,1.0,1.0,1.0,1.0,200,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,638.022818800887,0.0,1.0
2002-01-28,1.0,1.0,1.0,1.0,200,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,638.022818800887,0.0,1.0
2002-01-29,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2002-01-30,1.0,1.0,1.0,1.0,0,0.31346841226758,0.31346841226758,0.31346841226758,0.31346841226758,0,0.0,1.0
2002-01-31,1.07,1.07,1.07,1.07,5000,0.335411201126311,0.335411201126311,0.335411201126311,0.335411201126311,15950.5704700222,0.0,1.0
2002-02-01,1.15,1.15,1.02,1.15,700,0.360488674107717,0.360488674107717,0.319737780512932,0.360488674107717,2233.0798658031,0.0,1.0
2002-02-04,1.13,1.15,1.08,1.15,18800,0.354219305862366,0.360488674107717,0.338545885248987,0.360488674107717,59974.1449672833,0.0,1.0
2002-02-05,1.22,1.22,1.18,1.2,10100,0.382431462966448,0.382431462966448,0.369892726475745,0.376162094721096,32220.1523494448,0.0,1.0
2002-02-06,1.25,1.34,1.2,1.2,13900,0.391835515334475,0.420047672438558,0.376162094721096,0.376162094721096,44342.5859066617,0.0,1.0
2002-02-07,1.25,1.3,1.25,1.3,9000,0.391835515334475,0.407508935947854,0.391835515334475,0.407508935947854,28711.0268460399,0.0,1.0
2002-02-08,1.25,1.25,1.25,1.25,0,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,0,0.0,1.0
2002-02-11,1.3,1.38,1.25,1.34,17700,0.407508935947854,0.432586408929261,0.391835515334475,0.420047672438558,56465.0194638785,0.0,1.0
2002-02-12,1.3,1.3,1.3,1.3,200,0.407508935947854,0.407508935947854,0.407508935947854,0.407508935947854,638.022818800887,0.0,1.0
2002-02-13,1.37,1.38,1.37,1.38,1600,0.429451724806585,0.432586408929261,0.429451724806585,0.432586408929261,5104.18255040709,0.0,1.0
2002-02-14,1.4,1.4,1.38,1.39,1100,0.438855777174612,0.438855777174612,0.432586408929261,0.435721093051936,3509.12550340488,0.0,1.0
2002-02-15,1.55,1.72,1.55,1.61,4800,0.485876039014749,0.539165669100238,0.485876039014749,0.504684143750804,15312.5476512213,0.0,1.0
2002-02-19,1.25,1.5,1.25,1.5,11300,0.391835515334475,0.47020261840137,0.391835515334475,0.47020261840137,36048.2892622501,0.0,1.0
2002-02-20,1.3,1.3,1.2,1.3,6200,0.407508935947854,0.407508935947854,0.376162094721096,0.407508935947854,19778.7073828275,0.0,1.0
2002-02-21,1.3,1.3,1.3,1.3,0,0.407508935947854,0.407508935947854,0.407508935947854,0.407508935947854,0,0.0,1.0
2002-02-22,1.1,1.2,1.1,1.2,3600,0.344815253494338,0.376162094721096,0.344815253494338,0.376162094721096,11484.410738416,0.0,1.0
2002-02-25,1.18,1.18,1.09,1.09,6400,0.369892726475745,0.369892726475745,0.341680569371662,0.341680569371662,20416.7302016284,0.0,1.0
2002-02-26,1.18,1.18,1.18,1.18,0,0.369892726475745,0.369892726475745,0.369892726475745,0.369892726475745,0,0.0,1.0
2002-02-27,1.18,1.18,1.18,1.18,0,0.369892726475745,0.369892726475745,0.369892726475745,0.369892726475745,0,0.0,1.0
2002-02-28,1.18,1.18,1.18,1.18,0,0.369892726475745,0.369892726475745,0.369892726475745,0.369892726475745,0,0.0,1.0
2002-03-01,1.18,1.18,1.18,1.18,0,0.369892726475745,0.369892726475745,0.369892726475745,0.369892726475745,0,0.0,1.0
2002-03-04,1.11,1.11,1.11,1.11,1200,0.347949937617014,0.347949937617014,0.347949937617014,0.347949937617014,3828.13691280532,0.0,1.0
2002-03-05,1.11,1.11,1.11,1.11,0,0.347949937617014,0.347949937617014,0.347949937617014,0.347949937617014,0,0.0,1.0
2002-03-06,1.11,1.11,1.11,1.11,0,0.347949937617014,0.347949937617014,0.347949937617014,0.347949937617014,0,0.0,1.0
2002-03-07,1.11,1.11,1.11,1.11,0,0.347949937617014,0.347949937617014,0.347949937617014,0.347949937617014,0,0.0,1.0
2002-03-08,1.13,1.13,1.13,1.13,1200,0.354219305862366,0.354219305862366,0.354219305862366,0.354219305862366,3828.13691280532,0.0,1.0
2002-03-11,1.13,1.13,1.13,1.13,1000,0.354219305862366,0.354219305862366,0.354219305862366,0.354219305862366,3190.11409400443,0.0,1.0
2002-03-12,1.13,1.13,1.13,1.13,1000,0.354219305862366,0.354219305862366,0.354219305862366,0.354219305862366,3190.11409400443,0.0,1.0
2002-03-13,1.12,1.13,1.12,1.13,3000,0.35108462173969,0.354219305862366,0.35108462173969,0.354219305862366,9570.3422820133,0.0,1.0
2002-03-14,1.2,1.2,1.19,1.2,700,0.376162094721096,0.376162094721096,0.37302741059842,0.376162094721096,2233.0798658031,0.0,1.0
2002-03-15,1.31,1.35,1.15,1.17,65500,0.41064362007053,0.423182356561233,0.360488674107717,0.366758042353069,208952.47315729,0.0,1.0
2002-03-18,1.385,1.4,1.3,1.39,42200,0.434153750990599,0.438855777174612,0.407508935947854,0.435721093051936,134622.814766987,0.0,1.0
2002-03-19,1.3,1.3,1.25,1.25,500,0.407508935947854,0.407508935947854,0.391835515334475,0.391835515334475,1595.05704700222,0.0,1.0
2002-03-20,1.52,1.59,1.42,1.42,10600,0.476471986646722,0.498414775505453,0.445125145419964,0.445125145419964,33815.209396447,0.0,1.0
2002-03-21,1.5,1.51,1.5,1.51,600,0.47020261840137,0.473337302524046,0.47020261840137,0.473337302524046,1914.06845640266,0.0,1.0
2002-03-22,1.61,1.61,1.61,1.61,200,0.504684143750804,0.504684143750804,0.504684143750804,0.504684143750804,638.022818800887,0.0,1.0
2002-03-25,1.5,1.54,1.5,1.54,3500,0.47020261840137,0.482741354892074,0.47020261840137,0.482741354892074,11165.3993290155,0.0,1.0
2002-03-26,1.6,1.6,1.53,1.54,8000,0.501549459628128,0.501549459628128,0.479606670769398,0.482741354892074,25520.9127520355,0.0,1.0
2002-03-27,1.6,1.83,1.6,1.8,12500,0.501549459628128,0.573647194449672,0.501549459628128,0.564243142081644,39876.4261750555,0.0,1.0
2002-03-28,1.8,2.0,1.65,1.86,103800,0.564243142081644,0.62693682453516,0.517222880241507,0.583051246817699,331133.84295766,0.0,1.0
2002-04-01,1.79,1.79,1.75,1.79,8100,0.561108457958969,0.561108457958969,0.548569721468265,0.561108457958969,25839.9241614359,0.0,1.0
2002-04-02,2.06,2.11,1.87,1.87,17300,0.645744929271215,0.661418349884594,0.586185930940375,0.586185930940375,55188.9738262767,0.0,1.0
2002-04-03,2.13,2.16,2.11,2.14,17100,0.667687718129946,0.677091770497973,0.661418349884594,0.670822402252622,54550.9510074758,0.0,1.0
2002-04-04,2.05,2.18,2.05,2.11,11100,0.642610245148539,0.683361138743325,0.642610245148539,0.661418349884594,35410.2664434492,0.0,1.0
2002-04-05,2.08,2.1,2.02,2.07,14900,0.652014297516567,0.658283665761918,0.633206192780512,0.648879613393891,47532.7000006661,0.0,1.0
2002-04-08,2.24,2.24,2.02,2.08,2800,0.70216924347938,0.70216924347938,0.633206192780512,0.652014297516567,8932.31946321241,0.0,1.0
2002-04-09,2.1,2.27,2.1,2.27,9700,0.658283665761918,0.711573295847407,0.658283665761918,0.711573295847407,30944.106711843,0.0,1.0
2002-04-10,2.1,2.1,2.1,2.1,0,0.658283665761918,0.658283665761918,0.658283665761918,0.658283665761918,0,0.0,1.0
2002-04-11,2.34,2.34,2.0,2.11,27400,0.733516084706138,0.733516084706138,0.62693682453516,0.661418349884594,87409.1261757214,0.0,1.0
2002-04-12,2.25,2.25,2.25,2.25,1000,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,3190.11409400443,0.0,1.0
2002-04-15,2.34,2.34,2.25,2.26,10500,0.733516084706138,0.733516084706138,0.705303927602056,0.708438611724731,33496.1979870465,0.0,1.0
2002-04-16,2.26,2.399,2.25,2.275,20700,0.708438611724731,0.752010721029925,0.705303927602056,0.713140637908745,66035.3617458918,0.0,1.0
2002-04-17,2.26,2.26,2.26,2.26,0,0.708438611724731,0.708438611724731,0.708438611724731,0.708438611724731,0,0.0,1.0
2002-04-18,2.32,2.32,2.3,2.3,12700,0.727246716460786,0.727246716460786,0.720977348215434,0.720977348215434,40514.4489938563,0.0,1.0
2002-04-19,2.3,2.3,2.27,2.27,3500,0.720977348215434,0.720977348215434,0.711573295847407,0.711573295847407,11165.3993290155,0.0,1.0
2002-04-22,2.251,2.26,2.25,2.26,2200,0.705617396014323,0.708438611724731,0.705303927602056,0.708438611724731,7018.25100680975,0.0,1.0
2002-04-23,2.25,2.25,2.2,2.25,101500,0.705303927602056,0.705303927602056,0.689630506988676,0.705303927602056,323796.58054145,0.0,1.0
2002-04-24,2.2,2.25,2.13,2.15,127000,0.689630506988676,0.705303927602056,0.667687718129946,0.673957086375297,405144.489938563,0.0,1.0
2002-04-25,2.1,2.25,1.96,2.15,14400,0.658283665761918,0.705303927602056,0.614398088044457,0.673957086375297,45937.6429536639,0.0,1.0
2002-04-26,2.22,2.25,2.06,2.06,19500,0.695899875234028,0.705303927602056,0.645744929271215,0.645744929271215,62207.2248330865,0.0,1.0
2002-04-29,2.25,2.25,2.2,2.2,17300,0.705303927602056,0.705303927602056,0.689630506988676,0.689630506988676,55188.9738262767,0.0,1.0
2002-04-30,2.15,2.15,2.11,2.15,8700,0.673957086375297,0.673957086375297,0.661418349884594,0.673957086375297,27753.9926178386,0.0,1.0
2002-05-01,2.25,2.25,2.25,2.25,10000,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,31901.1409400443,0.0,1.0
2002-05-02,2.21,2.3,2.21,2.25,21100,0.692765191111352,0.720977348215434,0.692765191111352,0.705303927602056,67311.4073834936,0.0,1.0
2002-05-03,2.25,2.25,2.25,2.25,4000,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,12760.4563760177,0.0,1.0
2002-05-06,2.35,2.35,2.25,2.25,76600,0.736650768828814,0.736650768828814,0.705303927602056,0.705303927602056,244362.739600739,0.0,1.0
2002-05-07,2.25,2.46,2.23,2.37,54500,0.705303927602056,0.771132294178247,0.699034559356704,0.742920137074165,173861.218123242,0.0,1.0
2002-05-08,2.3,2.4,2.25,2.25,54400,0.720977348215434,0.752324189442192,0.705303927602056,0.705303927602056,173542.206713841,0.0,1.0
2002-05-09,2.25,2.25,2.25,2.25,7000,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,22330.798658031,0.0,1.0
2002-05-10,2.35,2.44,2.25,2.44,6900,0.736650768828814,0.764862925932896,0.705303927602056,0.764862925932896,22011.7872486306,0.0,1.0
2002-05-13,2.2,2.35,2.2,2.35,3400,0.689630506988676,0.736650768828814,0.689630506988676,0.736650768828814,10846.3879196151,0.0,1.0
2002-05-14,2.25,2.25,2.2,2.2,7000,0.705303927602056,0.705303927602056,0.689630506988676,0.689630506988676,22330.798658031,0.0,1.0
2002-05-15,2.3,2.3,2.24,2.25,8300,0.720977348215434,0.720977348215434,0.70216924347938,0.705303927602056,26477.9469802368,0.0,1.0
2002-05-16,2.25,2.25,2.25,2.25,15100,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,48170.7228194669,0.0,1.0
2002-05-17,2.38,2.38,2.28,2.3,27100,0.746054821196841,0.746054821196841,0.714707979970083,0.720977348215434,86452.0919475202,0.0,1.0
2002-05-20,2.3,2.3,2.15,2.27,30000,0.720977348215434,0.720977348215434,0.673957086375297,0.711573295847407,95703.4228201331,0.0,1.0
2002-05-21,2.31,2.4,2.31,2.4,53200,0.72411203233811,0.752324189442192,0.72411203233811,0.752324189442192,169714.069801036,0.0,1.0
2002-05-22,2.35,2.36,2.28,2.31,6300,0.736650768828814,0.739785452951489,0.714707979970083,0.72411203233811,20097.7187922279,0.0,1.0
2002-05-23,2.35,2.35,2.35,2.35,0,0.736650768828814,0.736650768828814,0.736650768828814,0.736650768828814,0,0.0,1.0
2002-05-24,2.4,2.4,2.25,2.25,19900,0.752324189442192,0.752324189442192,0.705303927602056,0.705303927602056,63483.2704706883,0.0,1.0
2002-05-28,2.3,2.4,2.3,2.4,3400,0.720977348215434,0.752324189442192,0.720977348215434,0.752324189442192,10846.3879196151,0.0,1.0
2002-05-29,2.4,2.4,2.399,2.399,200,0.752324189442192,0.752324189442192,0.752010721029925,0.752010721029925,638.022818800887,0.0,1.0
2002-05-30,2.389,2.4,2.25,2.25,5100,0.748876036907249,0.752324189442192,0.705303927602056,0.705303927602056,16269.5818794226,0.0,1.0
2002-05-31,2.389,2.389,2.25,2.25,2100,0.748876036907249,0.748876036907249,0.705303927602056,0.705303927602056,6699.23959740931,0.0,1.0
2002-06-03,2.389,2.389,2.389,2.389,100,0.748876036907249,0.748876036907249,0.748876036907249,0.748876036907249,319.011409400443,0.0,1.0
2002-06-04,2.4,2.4,2.3,2.4,9400,0.752324189442192,0.752324189442192,0.720977348215434,0.752324189442192,29987.0724836417,0.0,1.0
2002-06-05,2.389,2.389,2.26,2.26,2200,0.748876036907249,0.748876036907249,0.708438611724731,0.708438611724731,7018.25100680975,0.0,1.0
2002-06-06,2.35,2.4,2.35,2.35,21500,0.736650768828814,0.752324189442192,0.736650768828814,0.736650768828814,68587.4530210953,0.0,1.0
2002-06-07,2.45,2.469,2.27,2.27,18000,0.767997610055572,0.773953509888656,0.711573295847407,0.711573295847407,57422.0536920798,0.0,1.0
2002-06-10,2.27,2.27,2.27,2.27,200,0.711573295847407,0.711573295847407,0.711573295847407,0.711573295847407,638.022818800887,0.0,1.0
2002-06-11,2.35,2.35,2.27,2.27,11800,0.736650768828814,0.736650768828814,0.711573295847407,0.711573295847407,37643.3463092523,0.0,1.0
2002-06-12,2.3,2.35,2.3,2.35,13400,0.720977348215434,0.736650768828814,0.720977348215434,0.736650768828814,42747.5288596594,0.0,1.0
2002-06-13,2.35,2.38,2.28,2.35,21500,0.736650768828814,0.746054821196841,0.714707979970083,0.736650768828814,68587.4530210953,0.0,1.0
2002-06-14,2.27,2.42,2.27,2.271,11300,0.711573295847407,0.758593557687544,0.711573295847407,0.711886764259675,36048.2892622501,0.0,1.0
2002-06-17,2.0,2.22,2.0,2.22,2100,0.62693682453516,0.695899875234028,0.62693682453516,0.695899875234028,6699.23959740932,0.0,1.0
2002-06-18,2.0,2.0,2.0,2.0,400,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,1276.04563760177,0.0,1.0
2002-06-19,2.0,2.0,2.0,2.0,300,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,957.034228201331,0.0,1.0
2002-06-20,2.35,2.35,2.1,2.1,4300,0.736650768828814,0.736650768828814,0.658283665761918,0.658283665761918,13717.4906042191,0.0,1.0
2002-06-21,2.4,2.4,2.4,2.4,400,0.752324189442192,0.752324189442192,0.752324189442192,0.752324189442192,1276.04563760177,0.0,1.0
2002-06-24,2.4,2.4,2.4,2.4,0,0.752324189442192,0.752324189442192,0.752324189442192,0.752324189442192,0,0.0,1.0
2002-06-25,2.07,2.07,2.06,2.06,1000,0.648879613393891,0.648879613393891,0.645744929271215,0.645744929271215,3190.11409400443,0.0,1.0
2002-06-26,2.06,2.4,2.05,2.06,2700,0.645744929271215,0.752324189442192,0.642610245148539,0.645744929271215,8613.30805381198,0.0,1.0
2002-06-27,2.15,2.15,2.15,2.15,100,0.673957086375297,0.673957086375297,0.673957086375297,0.673957086375297,319.011409400444,0.0,1.0
2002-06-28,2.0,2.0,2.0,2.0,200,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,638.022818800887,0.0,1.0
2002-07-01,2.0,2.018,2.0,2.018,300,0.62693682453516,0.632579255955977,0.62693682453516,0.632579255955977,957.034228201331,0.0,1.0
2002-07-02,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
2002-07-03,2.1,2.1,2.1,2.1,500,0.658283665761918,0.658283665761918,0.658283665761918,0.658283665761918,1595.05704700222,0.0,1.0
2002-07-05,2.1,2.1,2.1,2.1,0,0.658283665761918,0.658283665761918,0.658283665761918,0.658283665761918,0,0.0,1.0
2002-07-08,2.1,2.1,2.1,2.1,0,0.658283665761918,0.658283665761918,0.658283665761918,0.658283665761918,0,0.0,1.0
2002-07-09,2.25,2.25,2.25,2.25,300,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,957.034228201329,0.0,1.0
2002-07-10,2.25,2.25,2.25,2.25,0,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,0,0.0,1.0
2002-07-11,2.101,2.101,2.101,2.101,200,0.658597134174186,0.658597134174186,0.658597134174186,0.658597134174186,638.022818800887,0.0,1.0
2002-07-12,2.12,2.15,2.099,2.1,8000,0.66455303400727,0.673957086375297,0.657970197349651,0.658283665761918,25520.9127520355,0.0,1.0
2002-07-15,2.12,2.12,2.12,2.12,0,0.66455303400727,0.66455303400727,0.66455303400727,0.66455303400727,0,0.0,1.0
2002-07-16,2.03,2.06,2.03,2.06,3600,0.636340876903188,0.645744929271215,0.636340876903188,0.645744929271215,11484.410738416,0.0,1.0
2002-07-17,1.95,2.01,1.95,2.01,5600,0.611263403921781,0.630071508657836,0.611263403921781,0.630071508657836,17864.6389264248,0.0,1.0
2002-07-18,1.95,1.95,1.95,1.95,2000,0.611263403921781,0.611263403921781,0.611263403921781,0.611263403921781,6380.22818800887,0.0,1.0
2002-07-19,1.949,2.0,1.85,1.911,4600,0.610949935509514,0.62693682453516,0.579916562695023,0.599038135843346,14674.5248324204,0.0,1.0
2002-07-22,1.9,1.9,1.86,1.86,900,0.595589983308402,0.595589983308402,0.583051246817699,0.583051246817699,2871.10268460399,0.0,1.0
2002-07-23,1.8,1.85,1.79,1.85,3400,0.564243142081644,0.579916562695023,0.561108457958969,0.579916562695023,10846.3879196151,0.0,1.0
2002-07-24,1.76,1.76,1.76,1.76,100,0.551704405590941,0.551704405590941,0.551704405590941,0.551704405590941,319.011409400443,0.0,1.0
2002-07-25,1.7,1.74,1.64,1.74,4300,0.532896300854886,0.54543503734559,0.514088196118831,0.54543503734559,13717.4906042191,0.0,1.0
2002-07-26,1.5,1.621,1.5,1.62,2100,0.47020261840137,0.508132296285748,0.47020261840137,0.50781882787348,6699.23959740932,0.0,1.0
2002-07-29,1.5,1.5,1.5,1.5,500,0.47020261840137,0.47020261840137,0.47020261840137,0.47020261840137,1595.05704700222,0.0,1.0
2002-07-30,1.551,1.649,1.551,1.649,300,0.486189507427017,0.51690941182924,0.486189507427017,0.51690941182924,957.03422820133,0.0,1.0
2002-07-31,1.55,1.55,1.55,1.55,0,0.485876039014749,0.485876039014749,0.485876039014749,0.485876039014749,0,0.0,1.0
2002-08-01,1.6,1.6,1.6,1.6,1500,0.501549459628128,0.501549459628128,0.501549459628128,0.501549459628128,4785.17114100665,0.0,1.0
2002-08-02,1.6,1.6,1.6,1.6,0,0.501549459628128,0.501549459628128,0.501549459628128,0.501549459628128,0,0.0,1.0
2002-08-05,1.5,1.65,1.5,1.65,6900,0.47020261840137,0.517222880241507,0.47020261840137,0.517222880241507,22011.7872486306,0.0,1.0
2002-08-06,1.54,1.54,1.54,1.54,1000,0.482741354892074,0.482741354892074,0.482741354892074,0.482741354892074,3190.11409400443,0.0,1.0
2002-08-07,1.62,1.62,1.36,1.54,14100,0.50781882787348,0.50781882787348,0.426317040683909,0.482741354892074,44980.6087254625,0.0,1.0
2002-08-08,1.62,1.62,1.62,1.62,1000,0.50781882787348,0.50781882787348,0.50781882787348,0.50781882787348,3190.11409400443,0.0,1.0
2002-08-09,1.49,1.49,1.49,1.49,100,0.467067934278694,0.467067934278694,0.467067934278694,0.467067934278694,319.011409400444,0.0,1.0
2002-08-12,1.49,1.49,1.49,1.49,0,0.467067934278694,0.467067934278694,0.467067934278694,0.467067934278694,0,0.0,1.0
2002-08-13,1.49,1.49,1.49,1.49,0,0.467067934278694,0.467067934278694,0.467067934278694,0.467067934278694,0,0.0,1.0
2002-08-14,1.51,1.67,1.5,1.5,2200,0.473337302524046,0.523492248486859,0.47020261840137,0.47020261840137,7018.25100680976,0.0,1.0
2002-08-15,1.6,1.6,1.6,1.6,800,0.501549459628128,0.501549459628128,0.501549459628128,0.501549459628128,2552.09127520355,0.0,1.0
2002-08-16,1.6,1.6,1.6,1.6,1200,0.501549459628128,0.501549459628128,0.501549459628128,0.501549459628128,3828.13691280532,0.0,1.0
2002-08-19,1.6,1.6,1.6,1.6,0,0.501549459628128,0.501549459628128,0.501549459628128,0.501549459628128,0,0.0,1.0
2002-08-20,1.6,1.6,1.6,1.6,0,0.501549459628128,0.501549459628128,0.501549459628128,0.501549459628128,0,0.0,1.0
2002-08-21,1.6,1.6,1.6,1.6,0,0.501549459628128,0.501549459628128,0.501549459628128,0.501549459628128,0,0.0,1.0
2002-08-22,1.6,1.6,1.6,1.6,0,0.501549459628128,0.501549459628128,0.501549459628128,0.501549459628128,0,0.0,1.0
2002-08-23,1.6,1.639,1.6,1.639,300,0.501549459628128,0.513774727706564,0.501549459628128,0.513774727706564,957.034228201331,0.0,1.0
2002-08-26,1.6,1.7,1.6,1.6,5600,0.501549459628128,0.532896300854886,0.501549459628128,0.501549459628128,17864.6389264248,0.0,1.0
2002-08-27,1.59,1.59,1.59,1.59,100,0.498414775505453,0.498414775505453,0.498414775505453,0.498414775505453,319.011409400443,0.0,1.0
2002-08-28,1.6,1.62,1.6,1.62,600,0.501549459628128,0.50781882787348,0.501549459628128,0.50781882787348,1914.06845640266,0.0,1.0
2002-08-29,1.75,1.75,1.61,1.61,10400,0.548569721468265,0.548569721468265,0.504684143750804,0.504684143750804,33177.1865776461,0.0,1.0
2002-08-30,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
2002-09-03,1.7,1.7,1.7,1.7,600,0.532896300854886,0.532896300854886,0.532896300854886,0.532896300854886,1914.06845640266,0.0,1.0
2002-09-04,1.69,1.69,1.67,1.67,1800,0.529761616732211,0.529761616732211,0.523492248486859,0.523492248486859,5742.20536920798,0.0,1.0
2002-09-05,1.69,1.69,1.69,1.69,0,0.529761616732211,0.529761616732211,0.529761616732211,0.529761616732211,0,0.0,1.0
2002-09-06,1.67,1.67,1.67,1.67,100,0.523492248486859,0.523492248486859,0.523492248486859,0.523492248486859,319.011409400443,0.0,1.0
2002-09-09,1.7,1.7,1.7,1.7,4200,0.532896300854886,0.532896300854886,0.532896300854886,0.532896300854886,13398.4791948186,0.0,1.0
2002-09-10,1.7,1.7,1.7,1.7,0,0.532896300854886,0.532896300854886,0.532896300854886,0.532896300854886,0,0.0,1.0
2002-09-11,1.651,1.67,1.651,1.67,1000,0.517536348653775,0.523492248486859,0.517536348653775,0.523492248486859,3190.11409400443,0.0,1.0
2002-09-12,1.65,1.65,1.65,1.65,0,0.517222880241507,0.517222880241507,0.517222880241507,0.517222880241507,0,0.0,1.0
2002-09-13,1.65,1.65,1.65,1.65,0,0.517222880241507,0.517222880241507,0.517222880241507,0.517222880241507,0,0.0,1.0
2002-09-16,1.7,1.7,1.7,1.7,1900,0.532896300854886,0.532896300854886,0.532896300854886,0.532896300854886,6061.21677860843,0.0,1.0
2002-09-17,1.65,1.7,1.65,1.7,200,0.517222880241507,0.532896300854886,0.517222880241507,0.532896300854886,638.022818800887,0.0,1.0
2002-09-18,1.79,1.79,1.74,1.74,5600,0.561108457958969,0.561108457958969,0.54543503734559,0.54543503734559,17864.6389264248,0.0,1.0
2002-09-19,1.76,1.76,1.76,1.76,300,0.551704405590941,0.551704405590941,0.551704405590941,0.551704405590941,957.03422820133,0.0,1.0
2002-09-20,1.76,1.76,1.76,1.76,0,0.551704405590941,0.551704405590941,0.551704405590941,0.551704405590941,0,0.0,1.0
2002-09-23,1.8,1.8,1.799,1.8,3800,0.564243142081644,0.564243142081644,0.563929673669377,0.564243142081644,12122.4335572169,0.0,1.0
2002-09-24,1.71,1.74,1.71,1.74,1200,0.536030984977562,0.54543503734559,0.536030984977562,0.54543503734559,3828.13691280532,0.0,1.0
2002-09-25,1.359,1.68,1.17,1.68,23700,0.426003572271641,0.526626932609535,0.366758042353069,0.526626932609535,75605.7040279052,0.0,1.0
2002-09-26,1.35,1.35,1.35,1.35,0,0.423182356561233,0.423182356561233,0.423182356561233,0.423182356561233,0,0.0,1.0
2002-09-27,1.28,1.28,1.27,1.27,1900,0.401239567702503,0.401239567702503,0.398104883579827,0.398104883579827,6061.21677860842,0.0,1.0
2002-09-30,1.3,1.301,1.219,1.24,5600,0.407508935947854,0.407822404360122,0.38211799455418,0.388700831211799,17864.6389264248,0.0,1.0
2002-10-01,1.3,1.3,1.3,1.3,0,0.407508935947854,0.407508935947854,0.407508935947854,0.407508935947854,0,0.0,1.0
2002-10-02,1.35,1.35,1.27,1.27,2500,0.423182356561233,0.423182356561233,0.398104883579827,0.398104883579827,7975.28523501109,0.0,1.0
2002-10-03,1.479,1.479,1.33,1.35,9600,0.463619781743751,0.463619781743751,0.416912988315882,0.423182356561233,30625.0953024426,0.0,1.0
2002-10-04,1.49,1.49,1.49,1.49,500,0.467067934278694,0.467067934278694,0.467067934278694,0.467067934278694,1595.05704700222,0.0,1.0
2002-10-07,1.3,1.44,1.3,1.44,500,0.407508935947854,0.451394513665315,0.407508935947854,0.451394513665315,1595.05704700222,0.0,1.0
2002-10-08,1.33,1.33,1.33,1.33,100,0.416912988315882,0.416912988315882,0.416912988315882,0.416912988315882,319.011409400443,0.0,1.0
2002-10-09,1.33,1.33,1.33,1.33,0,0.416912988315882,0.416912988315882,0.416912988315882,0.416912988315882,0,0.0,1.0
2002-10-10,1.35,1.36,1.35,1.36,500,0.423182356561233,0.426317040683909,0.423182356561233,0.426317040683909,1595.05704700222,0.0,1.0
2002-10-11,1.35,1.35,1.35,1.35,0,0.423182356561233,0.423182356561233,0.423182356561233,0.423182356561233,0,0.0,1.0
2002-10-14,1.35,1.35,1.35,1.35,0,0.423182356561233,0.423182356561233,0.423182356561233,0.423182356561233,0,0.0,1.0
2002-10-15,1.35,1.35,1.35,1.35,0,0.423182356561233,0.423182356561233,0.423182356561233,0.423182356561233,0,0.0,1.0
2002-10-16,1.45,1.65,1.45,1.65,2500,0.454529197787991,0.517222880241507,0.454529197787991,0.517222880241507,7975.28523501109,0.0,1.0
2002-10-17,1.45,1.45,1.45,1.45,0,0.454529197787991,0.454529197787991,0.454529197787991,0.454529197787991,0,0.0,1.0
2002-10-18,1.29,1.29,1.29,1.29,100,0.404374251825178,0.404374251825178,0.404374251825178,0.404374251825178,319.011409400444,0.0,1.0
2002-10-21,1.29,1.29,1.29,1.29,0,0.404374251825178,0.404374251825178,0.404374251825178,0.404374251825178,0,0.0,1.0
2002-10-22,1.29,1.29,1.29,1.29,0,0.404374251825178,0.404374251825178,0.404374251825178,0.404374251825178,0,0.0,1.0
2002-10-23,1.29,1.29,1.29,1.29,0,0.404374251825178,0.404374251825178,0.404374251825178,0.404374251825178,0,0.0,1.0
2002-10-24,1.29,1.29,1.29,1.29,0,0.404374251825178,0.404374251825178,0.404374251825178,0.404374251825178,0,0.0,1.0
2002-10-25,1.29,1.29,1.29,1.29,0,0.404374251825178,0.404374251825178,0.404374251825178,0.404374251825178,0,0.0,1.0
2002-10-28,1.29,1.29,1.29,1.29,0,0.404374251825178,0.404374251825178,0.404374251825178,0.404374251825178,0,0.0,1.0
2002-10-29,1.299,1.299,1.15,1.181,3100,0.407195467535587,0.407195467535587,0.360488674107717,0.370206194888012,9889.35369141374,0.0,1.0
2002-10-30,1.24,1.29,1.24,1.29,200,0.388700831211799,0.404374251825178,0.388700831211799,0.404374251825178,638.022818800888,0.0,1.0
2002-10-31,1.16,1.16,1.16,1.16,500,0.363623358230393,0.363623358230393,0.363623358230393,0.363623358230393,1595.05704700222,0.0,1.0
2002-11-01,1.3,1.3,1.299,1.299,3300,0.407508935947854,0.407508935947854,0.407195467535587,0.407195467535587,10527.3765102146,0.0,1.0
2002-11-04,1.3,1.3,1.3,1.3,0,0.407508935947854,0.407508935947854,0.407508935947854,0.407508935947854,0,0.0,1.0
2002-11-05,1.3,1.3,1.3,1.3,0,0.407508935947854,0.407508935947854,0.407508935947854,0.407508935947854,0,0.0,1.0
2002-11-06,1.17,1.17,1.17,1.17,100,0.366758042353069,0.366758042353069,0.366758042353069,0.366758042353069,319.011409400443,0.0,1.0
2002-11-07,1.3,1.3,1.17,1.17,1100,0.407508935947854,0.407508935947854,0.366758042353069,0.366758042353069,3509.12550340488,0.0,1.0
2002-11-08,1.18,1.18,1.18,1.18,500,0.369892726475745,0.369892726475745,0.369892726475745,0.369892726475745,1595.05704700222,0.0,1.0
2002-11-11,1.171,1.171,1.17,1.17,300,0.367071510765336,0.367071510765336,0.366758042353069,0.366758042353069,957.034228201331,0.0,1.0
2002-11-12,1.17,1.17,1.17,1.17,0,0.366758042353069,0.366758042353069,0.366758042353069,0.366758042353069,0,0.0,1.0
2002-11-13,1.3,1.3,1.17,1.17,2400,0.407508935947854,0.407508935947854,0.366758042353069,0.366758042353069,7656.27382561065,0.0,1.0
2002-11-14,1.3,1.3,1.3,1.3,0,0.407508935947854,0.407508935947854,0.407508935947854,0.407508935947854,0,0.0,1.0
2002-11-15,1.3,1.3,1.3,1.3,0,0.407508935947854,0.407508935947854,0.407508935947854,0.407508935947854,0,0.0,1.0
2002-11-18,1.3,1.3,1.3,1.3,0,0.407508935947854,0.407508935947854,0.407508935947854,0.407508935947854,0,0.0,1.0
2002-11-19,0.97,1.19,0.97,1.19,7200,0.304064359899553,0.37302741059842,0.304064359899553,0.37302741059842,22968.8214768319,0.0,1.0
2002-11-20,1.16,1.16,1.0,1.0,7000,0.363623358230393,0.363623358230393,0.31346841226758,0.31346841226758,22330.798658031,0.0,1.0
2002-11-21,1.19,1.19,1.02,1.02,4000,0.37302741059842,0.37302741059842,0.319737780512932,0.319737780512932,12760.4563760178,0.0,1.0
2002-11-22,1.21,1.21,1.21,1.21,100,0.379296778843772,0.379296778843772,0.379296778843772,0.379296778843772,319.011409400443,0.0,1.0
2002-11-25,1.25,1.25,1.05,1.07,4000,0.391835515334475,0.391835515334475,0.329141832880959,0.335411201126311,12760.4563760177,0.0,1.0
2002-11-26,1.25,1.25,1.25,1.25,0,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,0,0.0,1.0
2002-11-27,1.25,1.25,1.25,1.25,400,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,1276.04563760177,0.0,1.0
2002-11-29,1.25,1.25,1.25,1.25,0,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,0,0.0,1.0
2002-12-02,1.25,1.25,1.25,1.25,0,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,0,0.0,1.0
2002-12-03,1.25,1.25,1.25,1.25,0,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,0,0.0,1.0
2002-12-04,1.25,1.25,1.25,1.25,0,0.391835515334475,0.391835515334475,0.391835515334475,0.391835515334475,0,0.0,1.0
2002-12-05,1.48,1.48,1.26,1.26,27500,0.463933250156019,0.463933250156019,0.394970199457151,0.394970199457151,87728.1375851219,0.0,1.0
2002-12-06,1.56,1.56,1.51,1.51,1700,0.489010723137425,0.489010723137425,0.473337302524046,0.473337302524046,5423.19395980754,0.0,1.0
2002-12-09,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2002-12-10,1.56,1.56,1.56,1.56,0,0.489010723137425,0.489010723137425,0.489010723137425,0.489010723137425,0,0.0,1.0
2002-12-11,1.61,1.61,1.61,1.61,100,0.504684143750804,0.504684143750804,0.504684143750804,0.504684143750804,319.011409400444,0.0,1.0
2002-12-12,1.66,1.66,1.66,1.66,100,0.520357564364183,0.520357564364183,0.520357564364183,0.520357564364183,319.011409400443,0.0,1.0
2002-12-13,1.62,1.63,1.62,1.62,4200,0.50781882787348,0.510953511996156,0.50781882787348,0.50781882787348,13398.4791948186,0.0,1.0
2002-12-16,1.64,1.71,1.64,1.69,7700,0.514088196118831,0.536030984977562,0.514088196118831,0.529761616732211,24563.8785238342,0.0,1.0
2002-12-17,1.92,1.92,1.65,1.65,13100,0.601859351553754,0.601859351553754,0.517222880241507,0.517222880241507,41790.4946314581,0.0,1.0
2002-12-18,2.17,2.17,1.86,1.94,3900,0.680226454620649,0.680226454620649,0.583051246817699,0.608128719799106,12441.4449666173,0.0,1.0
2002-12-19,2.31,2.31,2.03,2.14,3000,0.72411203233811,0.72411203233811,0.636340876903188,0.670822402252622,9570.34228201331,0.0,1.0
2002-12-20,2.31,2.38,2.31,2.38,7900,0.72411203233811,0.746054821196841,0.72411203233811,0.746054821196841,25201.901342635,0.0,1.0
2002-12-23,2.27,2.35,2.27,2.35,3300,0.711573295847407,0.736650768828814,0.711573295847407,0.736650768828814,10527.3765102146,0.0,1.0
2002-12-24,2.27,2.27,2.27,2.27,0,0.711573295847407,0.711573295847407,0.711573295847407,0.711573295847407,0,0.0,1.0
2002-12-26,2.27,2.27,2.27,2.27,900,0.711573295847407,0.711573295847407,0.711573295847407,0.711573295847407,2871.10268460399,0.0,1.0
2002-12-27,2.27,2.27,2.27,2.27,100,0.711573295847407,0.711573295847407,0.711573295847407,0.711573295847407,319.011409400443,0.0,1.0
2002-12-30,2.39,2.39,2.26,2.28,14700,0.749189505319517,0.749189505319517,0.708438611724731,0.714707979970083,46894.6771818652,0.0,1.0
2002-12-31,2.449,2.449,2.374,2.379,700,0.767684141643304,0.767684141643304,0.744174010723235,0.745741352784573,2233.0798658031,0.0,1.0
2003-01-02,2.35,2.39,2.34,2.39,2600,0.736650768828814,0.749189505319517,0.733516084706138,0.749189505319517,8294.29664441152,0.0,1.0
2003-01-03,2.35,2.35,2.35,2.35,0,0.736650768828814,0.736650768828814,0.736650768828814,0.736650768828814,0,0.0,1.0
2003-01-06,2.27,2.31,2.18,2.31,1600,0.711573295847407,0.72411203233811,0.683361138743325,0.72411203233811,5104.18255040709,0.0,1.0
2003-01-07,2.26,2.26,2.17,2.19,2100,0.708438611724731,0.708438611724731,0.680226454620649,0.686495822866001,6699.23959740931,0.0,1.0
2003-01-08,2.13,2.2,2.13,2.2,1100,0.667687718129946,0.689630506988676,0.667687718129946,0.689630506988676,3509.12550340488,0.0,1.0
2003-01-09,2.16,2.16,2.16,2.16,400,0.677091770497973,0.677091770497973,0.677091770497973,0.677091770497973,1276.04563760177,0.0,1.0
2003-01-10,2.16,2.16,2.159,2.159,400,0.677091770497973,0.677091770497973,0.676778302085706,0.676778302085706,1276.04563760177,0.0,1.0
2003-01-13,2.299,2.299,2.23,2.23,1500,0.720663879803167,0.720663879803167,0.699034559356704,0.699034559356704,4785.17114100665,0.0,1.0
2003-01-14,2.3,2.31,2.28,2.28,3400,0.720977348215434,0.72411203233811,0.714707979970083,0.714707979970083,10846.3879196151,0.0,1.0
2003-01-15,2.35,2.35,2.34,2.35,1400,0.736650768828814,0.736650768828814,0.733516084706138,0.736650768828814,4466.1597316062,0.0,1.0
2003-01-16,2.35,2.35,2.2,2.22,3400,0.736650768828814,0.736650768828814,0.689630506988676,0.695899875234028,10846.3879196151,0.0,1.0
2003-01-17,2.337,2.337,2.337,2.337,200,0.732575679469335,0.732575679469335,0.732575679469335,0.732575679469335,638.022818800887,0.0,1.0
2003-01-21,2.25,2.35,2.25,2.33,1600,0.705303927602056,0.736650768828814,0.705303927602056,0.730381400583462,5104.18255040709,0.0,1.0
2003-01-22,2.3,2.371,2.3,2.3,16600,0.720977348215434,0.743233605486433,0.720977348215434,0.720977348215434,52955.8939604736,0.0,1.0
2003-01-23,2.4,2.4,2.4,2.4,100,0.752324189442192,0.752324189442192,0.752324189442192,0.752324189442192,319.011409400444,0.0,1.0
2003-01-24,2.4,2.42,2.4,2.4,3400,0.752324189442192,0.758593557687544,0.752324189442192,0.752324189442192,10846.3879196151,0.0,1.0
2003-01-27,2.54,2.65,2.42,2.42,5500,0.796209767159654,0.830691292509087,0.758593557687544,0.758593557687544,17545.6275170244,0.0,1.0
2003-01-28,2.29,2.54,2.22,2.5,11300,0.717842664092759,0.796209767159654,0.695899875234028,0.78367103066895,36048.2892622501,0.0,1.0
2003-01-29,2.29,2.54,2.22,2.5,11300,0.717842664092759,0.796209767159654,0.695899875234028,0.78367103066895,36048.2892622501,0.0,1.0
2003-01-30,2.298,2.298,2.298,2.298,100,0.720350411390899,0.720350411390899,0.720350411390899,0.720350411390899,319.011409400444,0.0,1.0
2003-01-31,2.29,2.29,2.29,2.29,0,0.717842664092759,0.717842664092759,0.717842664092759,0.717842664092759,0,0.0,1.0
2003-02-03,2.19,2.299,2.1,2.24,3100,0.686495822866001,0.720663879803167,0.658283665761918,0.70216924347938,9889.35369141374,0.0,1.0
2003-02-04,2.19,2.19,2.11,2.14,1500,0.686495822866001,0.686495822866001,0.661418349884594,0.670822402252622,4785.17114100665,0.0,1.0
2003-02-05,2.06,2.131,2.06,2.131,1200,0.645744929271215,0.668001186542213,0.645744929271215,0.668001186542213,3828.13691280532,0.0,1.0
2003-02-06,2.1,2.11,2.09,2.11,5400,0.658283665761918,0.661418349884594,0.655148981639243,0.661418349884594,17226.616107624,0.0,1.0
2003-02-07,2.38,2.4,2.05,2.091,16100,0.746054821196841,0.752324189442192,0.642610245148539,0.65546245005151,51360.8369134714,0.0,1.0
2003-02-10,2.46,2.59,2.4,2.4,10800,0.771132294178247,0.811883187773033,0.752324189442192,0.752324189442192,34453.2322152479,0.0,1.0
2003-02-11,2.52,2.85,2.4,2.6,6200,0.789940398914302,0.893384974962604,0.752324189442192,0.815017871895709,19778.7073828275,0.0,1.0
2003-02-12,2.53,2.55,2.41,2.55,700,0.793075083036978,0.799344451282329,0.755458873564868,0.799344451282329,2233.0798658031,0.0,1.0
2003-02-13,2.54,2.54,2.54,2.54,0,0.796209767159654,0.796209767159654,0.796209767159654,0.796209767159654,0,0.0,1.0
2003-02-14,2.54,2.54,2.54,2.54,0,0.796209767159654,0.796209767159654,0.796209767159654,0.796209767159654,0,0.0,1.0
2003-02-18,2.38,2.39,2.29,2.36,3800,0.746054821196841,0.749189505319517,0.717842664092759,0.739785452951489,12122.4335572168,0.0,1.0
2003-02-19,2.34,2.34,2.33,2.33,1400,0.733516084706138,0.733516084706138,0.730381400583462,0.730381400583462,4466.15973160621,0.0,1.0
2003-02-20,2.36,2.37,2.15,2.35,3200,0.739785452951489,0.742920137074165,0.673957086375297,0.736650768828814,10208.3651008142,0.0,1.0
2003-02-21,2.36,2.36,2.36,2.36,0,0.739785452951489,0.739785452951489,0.739785452951489,0.739785452951489,0,0.0,1.0
2003-02-24,2.34,2.34,2.34,2.34,100,0.733516084706138,0.733516084706138,0.733516084706138,0.733516084706138,319.011409400443,0.0,1.0
2003-02-25,2.33,2.39,2.33,2.39,2200,0.730381400583462,0.749189505319517,0.730381400583462,0.749189505319517,7018.25100680975,0.0,1.0
2003-02-26,2.54,2.54,2.28,2.28,5700,0.796209767159654,0.796209767159654,0.714707979970083,0.714707979970083,18183.6503358253,0.0,1.0
2003-02-27,2.46,2.46,2.38,2.38,3000,0.771132294178247,0.771132294178247,0.746054821196841,0.746054821196841,9570.3422820133,0.0,1.0
2003-02-28,2.58,2.58,2.39,2.51,2900,0.808748503650357,0.808748503650357,0.749189505319517,0.786805714791626,9251.33087261286,0.0,1.0
2003-03-03,2.58,2.58,2.58,2.58,0,0.808748503650357,0.808748503650357,0.808748503650357,0.808748503650357,0,0.0,1.0
2003-03-04,2.48,2.48,2.48,2.48,200,0.777401662423599,0.777401662423599,0.777401662423599,0.777401662423599,638.022818800887,0.0,1.0
2003-03-05,2.48,2.48,2.48,2.48,0,0.777401662423599,0.777401662423599,0.777401662423599,0.777401662423599,0,0.0,1.0
2003-03-06,2.47,2.47,2.4,2.4,300,0.774266978300923,0.774266978300923,0.752324189442192,0.752324189442192,957.03422820133,0.0,1.0
2003-03-07,2.38,2.45,2.38,2.45,1000,0.746054821196841,0.767997610055572,0.746054821196841,0.767997610055572,3190.11409400443,0.0,1.0
2003-03-10,2.28,2.45,2.17,2.45,8800,0.714707979970083,0.767997610055572,0.680226454620649,0.767997610055572,28073.004027239,0.0,1.0
2003-03-11,2.12,2.22,2.12,2.22,700,0.66455303400727,0.695899875234028,0.66455303400727,0.695899875234028,2233.0798658031,0.0,1.0
2003-03-12,2.12,2.12,2.12,2.12,0,0.66455303400727,0.66455303400727,0.66455303400727,0.66455303400727,0,0.0,1.0
2003-03-13,2.0,2.1,2.0,2.05,3000,0.62693682453516,0.658283665761918,0.62693682453516,0.642610245148539,9570.34228201331,0.0,1.0
2003-03-14,2.26,2.26,2.12,2.12,3000,0.708438611724731,0.708438611724731,0.66455303400727,0.66455303400727,9570.3422820133,0.0,1.0
2003-03-17,2.19,2.3,2.19,2.29,1300,0.686495822866001,0.720977348215434,0.686495822866001,0.717842664092759,4147.14832220576,0.0,1.0
2003-03-18,2.29,2.29,1.8,2.09,7900,0.717842664092759,0.717842664092759,0.564243142081644,0.655148981639243,25201.901342635,0.0,1.0
2003-03-19,2.34,2.34,2.01,2.01,200,0.733516084706138,0.733516084706138,0.630071508657836,0.630071508657836,638.022818800886,0.0,1.0
2003-03-20,2.34,2.35,2.34,2.35,1200,0.733516084706138,0.736650768828814,0.733516084706138,0.736650768828814,3828.13691280532,0.0,1.0
2003-03-21,2.21,2.21,2.21,2.21,100,0.692765191111352,0.692765191111352,0.692765191111352,0.692765191111352,319.011409400443,0.0,1.0
2003-03-24,2.0,2.08,2.0,2.08,3200,0.62693682453516,0.652014297516567,0.62693682453516,0.652014297516567,10208.3651008142,0.0,1.0
2003-03-25,1.86,1.93,1.86,1.93,500,0.583051246817699,0.60499403567643,0.583051246817699,0.60499403567643,1595.05704700222,0.0,1.0
2003-03-26,2.34,2.36,2.0,2.0,2300,0.733516084706138,0.739785452951489,0.62693682453516,0.62693682453516,7337.26241621019,0.0,1.0
2003-03-27,2.17,2.17,2.12,2.12,1800,0.680226454620649,0.680226454620649,0.66455303400727,0.66455303400727,5742.20536920798,0.0,1.0
2003-03-28,2.1,2.36,1.98,1.98,3100,0.658283665761918,0.739785452951489,0.620667456289809,0.620667456289809,9889.35369141375,0.0,1.0
2003-03-31,2.0,2.0,2.0,2.0,300,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,957.034228201331,0.0,1.0
2003-04-01,2.04,2.36,2.03,2.36,5100,0.639475561025864,0.739785452951489,0.636340876903188,0.739785452951489,16269.5818794226,0.0,1.0
2003-04-02,2.06,2.1,2.01,2.1,1100,0.645744929271215,0.658283665761918,0.630071508657836,0.658283665761918,3509.12550340488,0.0,1.0
2003-04-03,1.87,1.87,1.87,1.87,300,0.586185930940375,0.586185930940375,0.586185930940375,0.586185930940375,957.03422820133,0.0,1.0
2003-04-04,2.1,2.1,1.85,1.85,1100,0.658283665761918,0.658283665761918,0.579916562695023,0.579916562695023,3509.12550340488,0.0,1.0
2003-04-07,2.03,2.03,2.03,2.03,200,0.636340876903188,0.636340876903188,0.636340876903188,0.636340876903188,638.022818800887,0.0,1.0
2003-04-08,2.02,2.02,2.02,2.02,100,0.633206192780512,0.633206192780512,0.633206192780512,0.633206192780512,319.011409400443,0.0,1.0
2003-04-09,2.01,2.01,1.82,1.82,1100,0.630071508657836,0.630071508657836,0.570512510326996,0.570512510326996,3509.12550340488,0.0,1.0
2003-04-10,2.03,2.03,2.03,2.03,100,0.636340876903188,0.636340876903188,0.636340876903188,0.636340876903188,319.011409400443,0.0,1.0
2003-04-11,2.03,2.03,2.03,2.03,0,0.636340876903188,0.636340876903188,0.636340876903188,0.636340876903188,0,0.0,1.0
2003-04-14,2.0,2.0,2.0,2.0,100,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,319.011409400444,0.0,1.0
2003-04-15,2.0,2.0,2.0,2.0,0,0.62693682453516,0.62693682453516,0.62693682453516,0.62693682453516,0,0.0,1.0
2003-04-16,1.95,1.95,1.5,1.82,7300,0.611263403921781,0.611263403921781,0.47020261840137,0.570512510326996,23287.8328862324,0.0,1.0
2003-04-17,1.8,1.8,1.8,1.8,1500,0.564243142081644,0.564243142081644,0.564243142081644,0.564243142081644,4785.17114100665,0.0,1.0
2003-04-21,1.95,2.05,1.8,1.95,2600,0.611263403921781,0.642610245148539,0.564243142081644,0.611263403921781,8294.29664441153,0.0,1.0
2003-04-22,1.95,1.95,1.95,1.95,0,0.611263403921781,0.611263403921781,0.611263403921781,0.611263403921781,0,0.0,1.0
2003-04-23,1.95,1.95,1.95,1.95,600,0.611263403921781,0.611263403921781,0.611263403921781,0.611263403921781,1914.06845640266,0.0,1.0
2003-04-24,1.95,1.95,1.95,1.95,0,0.611263403921781,0.611263403921781,0.611263403921781,0.611263403921781,0,0.0,1.0
2003-04-25,1.99,2.0,1.52,1.8,3500,0.623802140412485,0.62693682453516,0.476471986646722,0.564243142081644,11165.3993290155,0.0,1.0
2003-04-28,1.9,1.9,1.9,1.9,1400,0.595589983308402,0.595589983308402,0.595589983308402,0.595589983308402,4466.15973160621,0.0,1.0
2003-04-29,1.9,1.9,1.9,1.9,2900,0.595589983308402,0.595589983308402,0.595589983308402,0.595589983308402,9251.33087261287,0.0,1.0
2003-04-30,1.9,1.9,1.75,1.75,2400,0.595589983308402,0.595589983308402,0.548569721468265,0.548569721468265,7656.27382561065,0.0,1.0
2003-05-01,1.75,1.75,1.75,1.75,1700,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,5423.19395980754,0.0,1.0
2003-05-02,2.0,2.0,1.9,1.9,3200,0.62693682453516,0.62693682453516,0.595589983308402,0.595589983308402,10208.3651008142,0.0,1.0
2003-05-05,1.52,1.84,1.52,1.65,500,0.476471986646722,0.576781878572348,0.476471986646722,0.517222880241507,1595.05704700222,0.0,1.0
2003-05-06,1.75,2.0,1.75,1.92,4700,0.548569721468265,0.62693682453516,0.548569721468265,0.601859351553754,14993.5362418208,0.0,1.0
2003-05-07,1.75,1.75,1.75,1.75,0,0.548569721468265,0.548569721468265,0.548569721468265,0.548569721468265,0,0.0,1.0
2003-05-08,1.96,1.96,1.96,1.96,1500,0.614398088044457,0.614398088044457,0.614398088044457,0.614398088044457,4785.17114100665,0.0,1.0
2003-05-09,1.98,1.98,1.75,1.78,8100,0.620667456289809,0.620667456289809,0.548569721468265,0.557973773836293,25839.9241614359,0.0,1.0
2003-05-12,1.98,1.98,1.98,1.98,0,0.620667456289809,0.620667456289809,0.620667456289809,0.620667456289809,0,0.0,1.0
2003-05-13,1.76,1.76,1.76,1.76,200,0.551704405590941,0.551704405590941,0.551704405590941,0.551704405590941,638.022818800887,0.0,1.0
2003-05-14,1.76,1.76,1.76,1.76,0,0.551704405590941,0.551704405590941,0.551704405590941,0.551704405590941,0,0.0,1.0
2003-05-15,1.8,1.97,1.8,1.97,200,0.564243142081644,0.617532772167133,0.564243142081644,0.617532772167133,638.022818800887,0.0,1.0
2003-05-16,1.8,1.8,1.8,1.8,0,0.564243142081644,0.564243142081644,0.564243142081644,0.564243142081644,0,0.0,1.0
2003-05-19,1.99,1.99,1.99,1.99,1200,0.623802140412485,0.623802140412485,0.623802140412485,0.623802140412485,3828.13691280532,0.0,1.0
2003-05-20,1.99,1.99,1.99,1.99,0,0.623802140412485,0.623802140412485,0.623802140412485,0.623802140412485,0,0.0,1.0
2003-05-21,1.99,1.99,1.99,1.99,0,0.623802140412485,0.623802140412485,0.623802140412485,0.623802140412485,0,0.0,1.0
2003-05-22,1.98,1.98,1.98,1.98,1100,0.620667456289809,0.620667456289809,0.620667456289809,0.620667456289809,3509.12550340488,0.0,1.0
2003-05-23,1.98,1.98,1.98,1.98,0,0.620667456289809,0.620667456289809,0.620667456289809,0.620667456289809,0,0.0,1.0
2003-05-27,1.98,1.98,1.98,1.98,0,0.620667456289809,0.620667456289809,0.620667456289809,0.620667456289809,0,0.0,1.0
2003-05-28,1.98,1.98,1.98,1.98,0,0.620667456289809,0.620667456289809,0.620667456289809,0.620667456289809,0,0.0,1.0
2003-05-29,1.98,1.98,1.98,1.98,0,0.620667456289809,0.620667456289809,0.620667456289809,0.620667456289809,0,0.0,1.0
2003-05-30,1.97,1.97,1.8,1.81,7800,0.617532772167133,0.617532772167133,0.564243142081644,0.56737782620432,24882.8899332346,0.0,1.0
2003-06-02,1.97,1.97,1.97,1.97,0,0.617532772167133,0.617532772167133,0.617532772167133,0.617532772167133,0,0.0,1.0
2003-06-03,1.97,1.97,1.97,1.97,0,0.617532772167133,0.617532772167133,0.617532772167133,0.617532772167133,0,0.0,1.0
2003-06-04,1.97,1.97,1.97,1.97,0,0.617532772167133,0.617532772167133,0.617532772167133,0.617532772167133,0,0.0,1.0
2003-06-05,1.97,1.97,1.97,1.97,0,0.617532772167133,0.617532772167133,0.617532772167133,0.617532772167133,0,0.0,1.0
2003-06-06,1.97,1.97,1.97,1.97,0,0.617532772167133,0.617532772167133,0.617532772167133,0.617532772167133,0,0.0,1.0
2003-06-09,1.97,1.97,1.97,1.97,0,0.617532772167133,0.617532772167133,0.617532772167133,0.617532772167133,0,0.0,1.0
2003-06-10,1.97,1.97,1.97,1.97,0,0.617532772167133,0.617532772167133,0.617532772167133,0.617532772167133,0,0.0,1.0
2003-06-11,1.97,1.97,1.97,1.97,0,0.617532772167133,0.617532772167133,0.617532772167133,0.617532772167133,0,0.0,1.0
2003-06-12,1.971,1.971,1.97,1.97,700,0.617846240579401,0.617846240579401,0.617532772167133,0.617532772167133,2233.0798658031,0.0,1.0
2003-06-13,1.99,1.99,1.99,1.99,200,0.623802140412485,0.623802140412485,0.623802140412485,0.623802140412485,638.022818800886,0.0,1.0
2003-06-16,2.0,2.0,1.8,1.8,2000,0.62693682453516,0.62693682453516,0.564243142081644,0.564243142081644,6380.22818800887,0.0,1.0
2003-06-17,2.05,2.05,2.04,2.05,2700,0.642610245148539,0.642610245148539,0.639475561025864,0.642610245148539,8613.30805381198,0.0,1.0
2003-06-18,2.05,2.05,2.05,2.05,0,0.642610245148539,0.642610245148539,0.642610245148539,0.642610245148539,0,0.0,1.0
2003-06-19,2.05,2.05,2.05,2.05,0,0.642610245148539,0.642610245148539,0.642610245148539,0.642610245148539,0,0.0,1.0
2003-06-20,2.05,2.05,2.05,2.05,0,0.642610245148539,0.642610245148539,0.642610245148539,0.642610245148539,0,0.0,1.0
2003-06-23,2.05,2.05,2.05,2.05,0,0.642610245148539,0.642610245148539,0.642610245148539,0.642610245148539,0,0.0,1.0
2003-06-24,2.05,2.05,2.05,2.05,0,0.642610245148539,0.642610245148539,0.642610245148539,0.642610245148539,0,0.0,1.0
2003-06-25,2.079,2.079,1.8,1.82,2100,0.651700829104299,0.651700829104299,0.564243142081644,0.570512510326996,6699.23959740931,0.0,1.0
2003-06-26,2.08,2.08,2.08,2.08,0,0.652014297516567,0.652014297516567,0.652014297516567,0.652014297516567,0,0.0,1.0
2003-06-27,2.08,2.08,2.08,2.08,0,0.652014297516567,0.652014297516567,0.652014297516567,0.652014297516567,0,0.0,1.0
2003-06-30,1.85,1.85,1.85,1.85,300,0.579916562695023,0.579916562695023,0.579916562695023,0.579916562695023,957.034228201331,0.0,1.0
2003-07-01,1.85,1.85,1.85,1.85,0,0.579916562695023,0.579916562695023,0.579916562695023,0.579916562695023,0,0.0,1.0
2003-07-02,1.85,1.85,1.85,1.85,0,0.579916562695023,0.579916562695023,0.579916562695023,0.579916562695023,0,0.0,1.0
2003-07-03,1.9,1.9,1.9,1.9,900,0.595589983308402,0.595589983308402,0.595589983308402,0.595589983308402,2871.10268460399,0.0,1.0
2003-07-07,1.91,2.4,1.91,2.11,1400,0.598724667431078,0.752324189442192,0.598724667431078,0.661418349884594,4466.15973160621,0.0,1.0
2003-07-08,2.15,2.15,1.9,2.11,10500,0.673957086375297,0.673957086375297,0.595589983308402,0.661418349884594,33496.1979870466,0.0,1.0
2003-07-09,2.16,2.16,2.16,2.16,300,0.677091770497973,0.677091770497973,0.677091770497973,0.677091770497973,957.034228201331,0.0,1.0
2003-07-10,2.09,2.09,2.09,2.09,600,0.655148981639243,0.655148981639243,0.655148981639243,0.655148981639243,1914.06845640266,0.0,1.0
2003-07-11,2.249,2.25,2.03,2.03,2000,0.704990459189788,0.705303927602056,0.636340876903188,0.636340876903188,6380.22818800887,0.0,1.0
2003-07-14,2.25,2.25,2.25,2.25,0,0.705303927602056,0.705303927602056,0.705303927602056,0.705303927602056,0,0.0,1.0
2003-07-15,2.5,2.55,2.18,2.18,8500,0.78367103066895,0.799344451282329,0.683361138743325,0.683361138743325,27115.9697990377,0.0,1.0
2003-07-16,2.5,2.5,2.3,2.3,2600,0.78367103066895,0.78367103066895,0.720977348215434,0.720977348215434,8294.29664441153,0.0,1.0
2003-07-17,2.51,2.639,2.25,2.4,11700,0.786805714791626,0.827243139974144,0.705303927602056,0.752324189442192,37324.3348998519,0.0,1.0
2003-07-18,2.5,2.5,2.5,2.5,400,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,1276.04563760177,0.0,1.0
2003-07-21,2.5,2.5,2.5,2.5,0,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,0,0.0,1.0
2003-07-22,2.5,2.5,2.5,2.5,0,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,0,0.0,1.0
2003-07-23,2.35,2.49,2.35,2.45,11100,0.736650768828814,0.780536346546275,0.736650768828814,0.767997610055572,35410.2664434492,0.0,1.0
2003-07-24,2.35,2.35,2.0,2.25,14400,0.736650768828814,0.736650768828814,0.62693682453516,0.705303927602056,45937.6429536638,0.0,1.0
2003-07-25,2.35,2.35,2.35,2.35,0,0.736650768828814,0.736650768828814,0.736650768828814,0.736650768828814,0,0.0,1.0
2003-07-28,2.16,2.16,2.16,2.16,200,0.677091770497973,0.677091770497973,0.677091770497973,0.677091770497973,638.022818800887,0.0,1.0
2003-07-29,2.4,2.4,2.1,2.1,1100,0.752324189442192,0.752324189442192,0.658283665761918,0.658283665761918,3509.12550340488,0.0,1.0
2003-07-30,2.4,2.4,2.4,2.4,0,0.752324189442192,0.752324189442192,0.752324189442192,0.752324189442192,0,0.0,1.0
2003-07-31,2.5,2.6,2.369,2.369,1300,0.78367103066895,0.815017871895709,0.742606668661898,0.742606668661898,4147.14832220577,0.0,1.0
2003-08-01,2.5,2.5,2.5,2.5,0,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,0,0.0,1.0
2003-08-04,2.16,2.2,2.16,2.2,700,0.677091770497973,0.689630506988676,0.677091770497973,0.689630506988676,2233.0798658031,0.0,1.0
2003-08-05,2.5,2.5,2.42,2.42,2600,0.78367103066895,0.78367103066895,0.758593557687544,0.758593557687544,8294.29664441153,0.0,1.0
2003-08-06,2.5,2.5,2.35,2.36,4700,0.78367103066895,0.78367103066895,0.736650768828814,0.739785452951489,14993.5362418208,0.0,1.0
2003-08-07,2.5,2.5,2.5,2.5,0,0.78367103066895,0.78367103066895,0.78367103066895,0.78367103066895,0,0.0,1.0
2003-08-08,2.451,2.451,2.21,2.21,2600,0.768311078467839,0.768311078467839,0.692765191111352,0.692765191111352,8294.29664441153,0.0,1.0
2003-08-11,2.45,2.45,2.21,2.22,3300,0.767997610055572,0.767997610055572,0.692765191111352,0.695899875234028,10527.3765102146,0.0,1.0
2003-08-12,2.45,2.45,2.45,2.45,0,0.767997610055572,0.767997610055572,0.767997610055572,0.767997610055572,0,0.0,1.0
2003-08-13,2.44,2.44,2.21,2.39,2100,0.764862925932896,0.764862925932896,0.692765191111352,0.749189505319517,6699.23959740931,0.0,1.0
2003-08-14,2.23,2.23,2.23,2.23,300,0.699034559356704,0.699034559356704,0.699034559356704,0.699034559356704,957.03422820133,0.0,1.0
2003-08-15,2.5,2.5,2.2,2.2,8100,0.78367103066895,0.78367103066895,0.689630506988676,0.689630506988676,25839.9241614359,0.0,1.0
2003-08-18,2.56,2.56,2.21,2.21,2100,0.802479135405005,0.802479135405005,0.692765191111352,0.692765191111352,6699.23959740931,0.0,1.0
2003-08-19,2.6,2.6,2.53,2.53,1300,0.815017871895709,0.815017871895709,0.793075083036978,0.793075083036978,4147.14832220576,0.0,1.0
2003-08-20,2.53,2.6,2.53,2.6,500,0.793075083036978,0.815017871895709,0.793075083036978,0.815017871895709,1595.05704700222,0.0,1.0
2003-08-21,2.6,2.6,2.59,2.59,1800,0.815017871895709,0.815017871895709,0.811883187773033,0.811883187773033,5742.20536920798,0.0,1.0
2003-08-22,2.279,2.361,2.1,2.34,31400,0.714394511557815,0.740098921363757,0.658283665761918,0.733516084706138,100169.582551739,0.0,1.0
2003-08-25,2.1,2.27,2.1,2.16,16400,0.658283665761918,0.711573295847407,0.658283665761918,0.677091770497973,52317.8711416728,0.0,1.0
2003-08-26,2.26,2.27,2.05,2.1,11000,0.708438611724731,0.711573295847407,0.642610245148539,0.658283665761918,35091.2550340488,0.0,1.0
2003-08-27,2.26,2.26,2.26,2.26,0,0.708438611724731,0.708438611724731,0.708438611724731,0.708438611724731,0,0.0,1.0
2003-08-28,2.26,2.26,2.26,2.26,0,0.708438611724731,0.708438611724731,0.708438611724731,0.708438611724731,0,0.0,1.0
2003-08-29,2.08,2.3,2.05,2.06,14600,0.652014297516567,0.720977348215434,0.642610245148539,0.645744929271215,46575.6657724647,0.0,1.0
2003-09-02,2.111,2.311,2.111,2.22,7500,0.661731818296862,0.724425500750378,0.661731818296862,0.695899875234028,23925.8557050332,0.0,1.0
2003-09-03,2.201,2.3,2.121,2.121,3200,0.689943975400944,0.720977348215434,0.664866502419538,0.664866502419538,10208.3651008142,0.0,1.0
2003-09-04,2.36,2.39,2.15,2.17,5000,0.739785452951489,0.749189505319517,0.673957086375297,0.680226454620649,15950.5704700222,0.0,1.0
2003-09-05,2.27,2.4,2.25,2.26,4700,0.711573295847407,0.752324189442192,0.705303927602056,0.708438611724731,14993.5362418208,0.0,1.0
2003-09-08,2.43,2.43,2.19,2.219,2100,0.76172824181022,0.76172824181022,0.686495822866001,0.69558640682176,6699.23959740931,0.0,1.0
2003-09-09,2.47,2.561,2.329,2.329,5000,0.774266978300923,0.802792603817273,0.730067932171194,0.730067932171194,15950.5704700222,0.0,1.0
2003-09-10,2.6,2.601,2.35,2.52,7600,0.815017871895709,0.815331340307976,0.736650768828814,0.789940398914302,24244.8671144337,0.0,1.0
2003-09-11,2.5,2.58,2.05,2.41,8500,0.78367103066895,0.808748503650357,0.642610245148539,0.755458873564868,27115.9697990377,0.0,1.0
2003-09-12,2.73,2.73,2.25,2.4,6900,0.855768765490494,0.855768765490494,0.705303927602056,0.752324189442192,22011.7872486306,0.0,1.0
2003-09-15,2.6,2.71,2.51,2.71,4400,0.815017871895709,0.849499397245142,0.786805714791626,0.849499397245142,14036.5020136195,0.0,1.0
2003-09-16,2.65,2.669,2.5,2.641,4300,0.830691292509087,0.836647192342172,0.78367103066895,0.827870076798679,13717.4906042191,0.0,1.0
2003-09-17,2.64,2.64,2.45,2.64,6100,0.827556608386412,0.827556608386412,0.767997610055572,0.827556608386412,19459.695973427,0.0,1.0
2003-09-18,2.64,2.65,2.489,2.611,4900,0.827556608386412,0.830691292509087,0.780222878134007,0.818466024430652,15631.5590606217,0.0,1.0
2003-09-19,2.7,2.7,2.69,2.7,3300,0.846364713122467,0.846364713122467,0.843230028999791,0.846364713122467,10527.3765102146,0.0,1.0
2003-09-22,2.641,2.7,2.539,2.7,3500,0.827870076798679,0.846364713122467,0.795896298747386,0.846364713122467,11165.3993290155,0.0,1.0
2003-09-23,2.55,2.661,2.539,2.539,2600,0.799344451282329,0.834139445044031,0.795896298747386,0.795896298747386,8294.29664441153,0.0,1.0
2003-09-24,2.528,2.689,2.51,2.539,7000,0.792448146212443,0.842916560587523,0.786805714791626,0.795896298747386,22330.798658031,0.0,1.0
2003-09-25,2.69,2.69,2.51,2.54,5300,0.843230028999791,0.843230028999791,0.786805714791626,0.796209767159654,16907.6046982235,0.0,1.0
2003-09-26,2.66,2.7,2.51,2.61,3100,0.833825976631763,0.846364713122467,0.786805714791626,0.818152556018384,9889.35369141375,0.0,1.0
2003-09-29,2.66,2.66,2.66,2.66,0,0.833825976631763,0.833825976631763,0.833825976631763,0.833825976631763,0,0.0,1.0
2003-09-30,2.66,2.66,2.66,2.66,0,0.833825976631763,0.833825976631763,0.833825976631763,0.833825976631763,0,0.0,1.0
2003-10-01,2.66,2.66,2.66,2.66,0,0.833825976631763,0.833825976631763,0.833825976631763,0.833825976631763,0,0.0,1.0
2003-10-02,2.66,2.66,2.66,2.66,0,0.833825976631763,0.833825976631763,0.833825976631763,0.833825976631763,0,0.0,1.0
2003-10-03,2.68,2.68,2.51,2.52,2400,0.840095344877115,0.840095344877115,0.786805714791626,0.789940398914302,7656.27382561064,0.0,1.0
2003-10-06,2.56,2.56,2.56,2.56,500,0.802479135405005,0.802479135405005,0.802479135405005,0.802479135405005,1595.05704700222,0.0,1.0
2003-10-07,2.45,2.53,2.0,2.53,10100,0.767997610055572,0.793075083036978,0.62693682453516,0.793075083036978,32220.1523494448,0.0,1.0
2003-10-08,2.4,2.4,2.11,2.199,2500,0.752324189442192,0.752324189442192,0.661418349884594,0.689317038576409,7975.28523501109,0.0,1.0
2003-10-09,2.4,2.401,2.4,2.401,400,0.752324189442192,0.75263765785446,0.752324189442192,0.75263765785446,1276.04563760177,0.0,1.0
2003-10-10,2.41,2.41,2.35,2.41,1200,0.755458873564868,0.755458873564868,0.736650768828814,0.755458873564868,3828.13691280532,0.0,1.0
2003-10-13,2.35,2.351,2.35,2.351,200,0.736650768828814,0.736964237241081,0.736650768828814,0.736964237241081,638.022818800886,0.0,1.0
2003-10-14,2.64,2.64,2.31,2.36,3900,0.827556608386412,0.827556608386412,0.72411203233811,0.739785452951489,12441.4449666173,0.0,1.0
2003-10-15,2.679,2.69,2.36,2.36,3100,0.839781876464847,0.843230028999791,0.739785452951489,0.739785452951489,9889.35369141375,0.0,1.0
2003-10-16,2.63,2.63,2.63,2.63,300,0.824421924263736,0.824421924263736,0.824421924263736,0.824421924263736,957.03422820133,0.0,1.0
2003-10-17,2.65,2.65,2.609,2.64,2600,0.830691292509087,0.830691292509087,0.817839087606117,0.827556608386412,8294.29664441153,0.0,1.0
2003-10-20,2.58,2.6,2.3,2.399,3000,0.808748503650357,0.815017871895709,0.720977348215434,0.752010721029925,9570.3422820133,0.0,1.0
2003-10-21,2.449,2.491,2.33,2.399,1500,0.767684141643304,0.780849814958542,0.730381400583462,0.752010721029925,4785.17114100665,0.0,1.0
2003-10-22,2.52,2.591,2.49,2.49,1600,0.789940398914302,0.8121966561853,0.780536346546275,0.780536346546275,5104.18255040709,0.0,1.0
2003-10-23,2.679,2.679,2.409,2.571,6100,0.839781876464847,0.839781876464847,0.755145405152601,0.805927287939949,19459.6959734271,0.0,1.0
2003-10-24,2.67,2.67,2.58,2.58,1200,0.836960660754439,0.836960660754439,0.808748503650357,0.808748503650357,3828.13691280532,0.0,1.0
2003-10-27,2.55,2.611,2.55,2.611,800,0.799344451282329,0.818466024430652,0.799344451282329,0.818466024430652,2552.09127520355,0.0,1.0
2003-10-28,2.629,2.641,2.549,2.55,1100,0.824108455851468,0.827870076798679,0.799030982870062,0.799344451282329,3509.12550340488,0.0,1.0
2003-10-29,2.609,2.651,2.56,2.56,2100,0.817839087606117,0.831004760921355,0.802479135405005,0.802479135405005,6699.23959740931,0.0,1.0
2003-10-30,2.609,2.651,2.609,2.651,1000,0.817839087606117,0.831004760921355,0.817839087606117,0.831004760921355,3190.11409400443,0.0,1.0
2003-10-31,2.609,2.661,2.589,2.589,2600,0.817839087606117,0.834139445044031,0.811569719360765,0.811569719360765,8294.29664441153,0.0,1.0
2003-11-03,2.63,2.7,2.55,2.55,5100,0.824421924263736,0.846364713122467,0.799344451282329,0.799344451282329,16269.5818794226,0.0,1.0
2003-11-04,2.63,2.631,2.62,2.631,2100,0.824421924263736,0.824735392676003,0.82128724014106,0.824735392676003,6699.23959740931,0.0,1.0
2003-11-05,2.7,2.7,2.69,2.69,1500,0.846364713122467,0.846364713122467,0.843230028999791,0.843230028999791,4785.17114100665,0.0,1.0
2003-11-06,2.7,2.7,2.66,2.66,4200,0.846364713122467,0.846364713122467,0.833825976631763,0.833825976631763,13398.4791948186,0.0,1.0
2003-11-07,2.69,2.69,2.69,2.69,300,0.843230028999791,0.843230028999791,0.843230028999791,0.843230028999791,957.03422820133,0.0,1.0
2003-11-10,2.7,2.7,2.7,2.7,16100,0.846364713122467,0.846364713122467,0.846364713122467,0.846364713122467,51360.8369134714,0.0,1.0
2003-11-11,3.73,3.8,2.69,2.69,18500,1.16923717775807,1.1911799666168,0.843230028999791,0.843230028999791,59017.1107390822,0.0,1.0
2003-11-12,3.36,3.75,3.32,3.7,23400,1.05325386521907,1.17550654600343,1.04071512872837,1.15983312539005,74648.6697997037,0.0,1.0
2003-11-13,3.53,3.57,3.26,3.26,12600,1.10654349530456,1.11908223179526,1.02190702399231,1.02190702399231,40195.4375844558,0.0,1.0
2003-11-14,3.58,3.58,2.97,3.58,9000,1.12221691591794,1.12221691591794,0.931001184434713,1.12221691591794,28711.0268460398,0.0,1.0
2003-11-17,4.37,4.83,4.24,4.7,55400,1.36985696160933,1.51405243125241,1.32910606801454,1.47330153765763,176732.320807845,0.0,1.0
2003-11-18,4.45,5.0,4.21,4.5,25900,1.39493443459073,1.5673420613379,1.31970201564651,1.41060785520411,82623.9550347149,0.0,1.0
2003-11-19,4.4,4.45,4.27,4.45,14500,1.37926101397735,1.39493443459073,1.33851012038257,1.39493443459073,46256.6543630644,0.0,1.0
2003-11-20,4.25,4.65,4.0,4.65,22800,1.33224075213722,1.45762811704425,1.25387364907032,1.45762811704425,72734.6013433009,0.0,1.0
2003-11-21,4.0,4.25,4.0,4.25,13500,1.25387364907032,1.33224075213722,1.25387364907032,1.33224075213722,43066.5402690599,0.0,1.0
2003-11-24,4.26,4.34,3.75,3.75,16200,1.33537543625989,1.3604529092413,1.17550654600343,1.17550654600343,51679.8483228719,0.0,1.0
2003-11-25,4.24,4.45,3.77,3.85,20600,1.32910606801454,1.39493443459073,1.18177591424878,1.20685338723018,65716.3503364913,0.0,1.0
2003-11-26,4.29,4.29,3.63,4.11,5900,1.34477948862792,1.34477948862792,1.13789033653132,1.28835517441975,18821.6731546261,0.0,1.0
2003-11-28,4.29,4.3,4.26,4.26,5500,1.34477948862792,1.34791417275059,1.33537543625989,1.33537543625989,17545.6275170244,0.0,1.0
2003-12-01,4.1,4.39,4.1,4.35,7100,1.28522049029708,1.37612632985468,1.28522049029708,1.36358759336397,22649.8100674315,0.0,1.0
2003-12-02,4.45,4.45,4.049,4.221,7300,1.39493443459073,1.39493443459073,1.26923360127143,1.32315016818146,23287.8328862324,0.0,1.0
2003-12-03,4.31,4.5,4.3,4.5,13300,1.35104885687327,1.41060785520411,1.34791417275059,1.41060785520411,42428.517450259,0.0,1.0
2003-12-04,4.0,4.05,3.9,4.05,4900,1.25387364907032,1.2695470696837,1.22252680784356,1.2695470696837,15631.5590606217,0.0,1.0
2003-12-05,4.05,4.05,4.049,4.05,1400,1.2695470696837,1.2695470696837,1.26923360127143,1.2695470696837,4466.15973160621,0.0,1.0
2003-12-08,4.47,4.47,3.99,4.09,10400,1.40120380283608,1.40120380283608,1.25073896494765,1.2820858061744,33177.1865776462,0.0,1.0
2003-12-09,4.44,4.45,4.25,4.45,9800,1.39179975046806,1.39493443459073,1.33224075213722,1.39493443459073,31263.1181212434,0.0,1.0
2003-12-10,4.21,4.34,4.01,4.2,5400,1.31970201564651,1.3604529092413,1.257008333193,1.31656733152384,17226.616107624,0.0,1.0
2003-12-11,4.45,4.45,4.0,4.0,8500,1.39493443459073,1.39493443459073,1.25387364907032,1.25387364907032,27115.9697990377,0.0,1.0
2003-12-12,4.17,4.45,4.15,4.15,4600,1.30716327915581,1.39493443459073,1.30089391091046,1.30089391091046,14674.5248324204,0.0,1.0
2003-12-15,4.19,4.45,4.15,4.15,5400,1.31343264740116,1.39493443459073,1.30089391091046,1.30089391091046,17226.616107624,0.0,1.0
2003-12-16,4.3,4.5,4.16,4.5,3300,1.34791417275059,1.41060785520411,1.30402859503313,1.41060785520411,10527.3765102147,0.0,1.0
2003-12-17,3.91,4.16,3.91,4.15,4400,1.22566149196624,1.30402859503313,1.22566149196624,1.30089391091046,14036.5020136195,0.0,1.0
2003-12-18,4.01,4.17,4.01,4.06,1400,1.257008333193,1.30716327915581,1.257008333193,1.27268175380638,4466.1597316062,0.0,1.0
2003-12-19,4.17,4.17,3.94,3.94,3500,1.30716327915581,1.30716327915581,1.23506554433427,1.23506554433427,11165.3993290155,0.0,1.0
2003-12-22,4.05,4.28,4.01,4.01,8300,1.2695470696837,1.34164480450524,1.257008333193,1.257008333193,26477.9469802368,0.0,1.0
2003-12-23,4.01,4.231,3.7,3.94,9000,1.257008333193,1.32628485230413,1.15983312539005,1.23506554433427,28711.0268460398,0.0,1.0
2003-12-24,4.01,4.01,4.01,4.01,0,1.257008333193,1.257008333193,1.257008333193,1.257008333193,0,0.0,1.0
2003-12-26,4.1,4.1,4.08,4.09,2000,1.28522049029708,1.28522049029708,1.27895112205173,1.2820858061744,6380.22818800886,0.0,1.0
2003-12-29,4.34,4.44,3.91,3.91,8800,1.3604529092413,1.39179975046806,1.22566149196624,1.22566149196624,28073.004027239,0.0,1.0
2003-12-30,4.26,4.5,4.25,4.5,4700,1.33537543625989,1.41060785520411,1.33224075213722,1.41060785520411,14993.5362418209,0.0,1.0
2003-12-31,4.3,4.4,4.22,4.28,1500,1.34791417275059,1.37926101397735,1.32283669976919,1.34164480450524,4785.17114100667,0.0,1.0
2004-01-02,4.44,4.5,4.22,4.5,11500,1.39179975046806,1.41060785520411,1.32283669976919,1.41060785520411,36686.3120810509,0.0,1.0
2004-01-05,4.32,4.5,4.27,4.5,18700,1.35418354099595,1.41060785520411,1.33851012038257,1.41060785520411,59655.1335578828,0.0,1.0
2004-01-06,4.32,4.32,4.32,4.32,0,1.35418354099595,1.35418354099595,1.35418354099595,1.35418354099595,0,0.0,1.0
2004-01-07,4.4,4.4,4.4,4.4,1000,1.37926101397735,1.37926101397735,1.37926101397735,1.37926101397735,3190.11409400444,0.0,1.0
2004-01-08,4.429,4.45,4.19,4.39,3900,1.38835159793311,1.39493443459073,1.31343264740116,1.37612632985468,12441.4449666173,0.0,1.0
2004-01-09,4.43,4.43,4.43,4.43,0,1.38866506634538,1.38866506634538,1.38866506634538,1.38866506634538,0,0.0,1.0
2004-01-12,4.46,4.5,4.4,4.44,10800,1.39806911871341,1.41060785520411,1.37926101397735,1.39179975046806,34453.2322152478,0.0,1.0
2004-01-13,4.121,4.52,3.86,4.46,17600,1.2918033269547,1.41687722344946,1.20998807135286,1.39806911871341,56146.008054478,0.0,1.0
2004-01-14,4.35,4.45,4.19,4.19,1600,1.36358759336397,1.39493443459073,1.31343264740116,1.31343264740116,5104.18255040711,0.0,1.0
2004-01-15,4.28,4.5,4.15,4.5,5700,1.34164480450524,1.41060785520411,1.30089391091046,1.41060785520411,18183.6503358253,0.0,1.0
2004-01-16,4.1,4.1,3.85,4.05,3500,1.28522049029708,1.28522049029708,1.20685338723018,1.2695470696837,11165.3993290155,0.0,1.0
2004-01-20,4.1,4.5,4.0,4.48,25300,1.28522049029708,1.41060785520411,1.25387364907032,1.40433848695876,80709.8865783121,0.0,1.0
2004-01-21,4.0,4.12,4.0,4.1,13200,1.25387364907032,1.29148985854243,1.25387364907032,1.28522049029708,42109.5060408586,0.0,1.0
2004-01-22,4.09,4.1,3.96,3.96,5100,1.2820858061744,1.28522049029708,1.24133491257962,1.24133491257962,16269.5818794227,0.0,1.0
2004-01-23,4.0,4.05,4.0,4.0,7600,1.25387364907032,1.2695470696837,1.25387364907032,1.25387364907032,24244.8671144337,0.0,1.0
2004-01-26,3.93,4.1,3.93,4.1,9500,1.23193086021159,1.28522049029708,1.23193086021159,1.28522049029708,30306.0838930421,0.0,1.0
2004-01-27,4.02,4.09,3.92,3.92,9900,1.26014301731567,1.2820858061744,1.22879617608891,1.22879617608891,31582.129530644,0.0,1.0
2004-01-28,4.04,4.05,4.0,4.01,5800,1.26641238556102,1.2695470696837,1.25387364907032,1.257008333193,18502.6617452258,0.0,1.0
2004-01-29,4.02,4.1,3.95,4.1,8500,1.26014301731567,1.28522049029708,1.23820022845694,1.28522049029708,27115.9697990377,0.0,1.0
2004-01-30,3.98,3.99,3.91,3.97,5600,1.24760428082497,1.25073896494765,1.22566149196624,1.24446959670229,17864.6389264248,0.0,1.0
2004-02-02,4.0,4.0,3.91,3.92,13300,1.25387364907032,1.25387364907032,1.22566149196624,1.22879617608891,42428.517450259,0.0,1.0
2004-02-03,3.99,4.05,3.85,3.85,4700,1.25073896494765,1.2695470696837,1.20685338723018,1.20685338723018,14993.5362418208,0.0,1.0
2004-02-04,4.0,4.0,3.6,3.6,4100,1.25387364907032,1.25387364907032,1.12848628416329,1.12848628416329,13079.4677854182,0.0,1.0
2004-02-05,3.99,4.0,3.78,3.78,6400,1.25073896494765,1.25387364907032,1.18491059837145,1.18491059837145,20416.7302016283,0.0,1.0
2004-02-06,3.95,3.96,3.83,3.95,1500,1.23820022845694,1.24133491257962,1.20058401898483,1.23820022845694,4785.17114100666,0.0,1.0
2004-02-09,3.94,3.95,3.94,3.94,2900,1.23506554433427,1.23820022845694,1.23506554433427,1.23506554433427,9251.33087261283,0.0,1.0
2004-02-10,3.9,3.97,3.785,3.785,5000,1.22252680784356,1.24446959670229,1.18647794043279,1.18647794043279,15950.5704700222,0.0,1.0
2004-02-11,4.0,4.0,3.61,3.61,20700,1.25387364907032,1.25387364907032,1.13162096828596,1.13162096828596,66035.3617458918,0.0,1.0
2004-02-12,4.0,4.02,3.92,4.02,6700,1.25387364907032,1.26014301731567,1.22879617608891,1.26014301731567,21373.7644298297,0.0,1.0
2004-02-13,3.99,4.0,3.84,3.915,6100,1.25073896494765,1.25387364907032,1.20371870310751,1.22722883402758,19459.695973427,0.0,1.0
2004-02-17,4.35,4.41,3.95,4.03,122200,1.36358759336397,1.38239569810003,1.23820022845694,1.26327770143835,389831.942287343,0.0,1.0
2004-02-18,4.35,4.45,4.02,4.4,41400,1.36358759336397,1.39493443459073,1.26014301731567,1.37926101397735,132070.723491784,0.0,1.0
2004-02-19,4.5,4.5,4.19,4.25,14600,1.41060785520411,1.41060785520411,1.31343264740116,1.33224075213722,46575.6657724648,0.0,1.0
2004-02-20,4.5,4.5,4.14,4.5,8500,1.41060785520411,1.41060785520411,1.29775922678778,1.41060785520411,27115.9697990377,0.0,1.0
2004-02-23,4.069,4.265,3.99,4.265,28800,1.27550296951678,1.33694277832123,1.25073896494765,1.33694277832123,91875.285907328,0.0,1.0
2004-02-24,4.1,4.16,3.92,4.0,7500,1.28522049029708,1.30402859503313,1.22879617608891,1.25387364907032,23925.8557050332,0.0,1.0
2004-02-25,4.0,4.18,3.97,4.18,9200,1.25387364907032,1.31029796327849,1.24446959670229,1.31029796327849,29349.0496648408,0.0,1.0
2004-02-26,4.0,4.129,3.93,4.0,7000,1.25387364907032,1.29431107425284,1.23193086021159,1.25387364907032,22330.7986580311,0.0,1.0
2004-02-27,4.02,4.15,4.0,4.1,10300,1.26014301731567,1.30089391091046,1.25387364907032,1.28522049029708,32858.1751682457,0.0,1.0
2004-03-01,4.0,4.08,4.0,4.08,7000,1.25387364907032,1.27895112205173,1.25387364907032,1.27895112205173,22330.7986580311,0.0,1.0
2004-03-02,4.0,4.15,4.0,4.05,10300,1.25387364907032,1.30089391091046,1.25387364907032,1.2695470696837,32858.1751682457,0.0,1.0
2004-03-03,4.04,4.05,4.0,4.04,7200,1.26641238556102,1.2695470696837,1.25387364907032,1.26641238556102,22968.821476832,0.0,1.0
2004-03-04,4.08,4.14,4.0,4.06,7000,1.27895112205173,1.29775922678778,1.25387364907032,1.27268175380638,22330.798658031,0.0,1.0
2004-03-05,4.0,4.15,3.95,4.15,15200,1.25387364907032,1.30089391091046,1.23820022845694,1.30089391091046,48489.7342288674,0.0,1.0
2004-03-08,4.02,4.08,3.9,4.07,15900,1.26014301731567,1.27895112205173,1.22252680784356,1.27581643792905,50722.8140946706,0.0,1.0
2004-03-09,4.04,4.08,3.8,3.8,15700,1.26641238556102,1.27895112205173,1.1911799666168,1.1911799666168,50084.7912758698,0.0,1.0
2004-03-10,4.05,4.29,3.96,4.09,8500,1.2695470696837,1.34477948862792,1.24133491257962,1.2820858061744,27115.9697990377,0.0,1.0
2004-03-11,4.12,4.55,3.931,4.55,16600,1.29148985854243,1.42628127581749,1.23224432862386,1.42628127581749,52955.8939604736,0.0,1.0
2004-03-12,4.09,4.09,4.0,4.06,20700,1.2820858061744,1.2820858061744,1.25387364907032,1.27268175380638,66035.3617458919,0.0,1.0
2004-03-15,4.04,4.04,3.7,3.7,9800,1.26641238556102,1.26641238556102,1.15983312539005,1.15983312539005,31263.1181212435,0.0,1.0
2004-03-16,3.93,3.96,3.925,3.925,500,1.23193086021159,1.24133491257962,1.23036351815025,1.23036351815025,1595.05704700222,0.0,1.0
2004-03-17,4.04,4.09,3.96,3.96,21000,1.26641238556102,1.2820858061744,1.24133491257962,1.24133491257962,66992.3959740933,0.0,1.0
2004-03-18,4.0,4.12,4.0,4.12,6500,1.25387364907032,1.29148985854243,1.25387364907032,1.29148985854243,20735.7416110288,0.0,1.0
2004-03-19,4.0,4.04,3.94,4.04,7600,1.25387364907032,1.26641238556102,1.23506554433427,1.26641238556102,24244.8671144337,0.0,1.0
2004-03-22,4.04,4.05,3.93,4.05,2900,1.26641238556102,1.2695470696837,1.23193086021159,1.2695470696837,9251.33087261289,0.0,1.0
2004-03-23,4.0,4.11,3.95,4.05,12800,1.25387364907032,1.28835517441975,1.23820022845694,1.2695470696837,40833.4604032568,0.0,1.0
2004-03-24,4.05,4.05,3.99,3.99,6300,1.2695470696837,1.2695470696837,1.25073896494765,1.25073896494765,20097.7187922279,0.0,1.0
2004-03-25,4.13,4.17,3.98,4.08,19300,1.29462454266511,1.30716327915581,1.24760428082497,1.27895112205173,61569.2020142854,0.0,1.0
2004-03-26,3.99,4.07,3.87,3.94,9300,1.25073896494765,1.27581643792905,1.21312275547554,1.23506554433427,29668.0610742411,0.0,1.0
2004-03-29,4.2,4.2,4.03,4.05,41600,1.31656733152384,1.31656733152384,1.26327770143835,1.2695470696837,132708.746310584,0.0,1.0
2004-03-30,4.2,4.25,4.15,4.2,25000,1.31656733152384,1.33224075213722,1.30089391091046,1.31656733152384,79752.8523501107,0.0,1.0
2004-03-31,4.1,4.19,3.91,4.16,22900,1.28522049029708,1.31343264740116,1.22566149196624,1.30402859503313,73053.6127527015,0.0,1.0
2004-04-01,4.2,4.2,4.09,4.09,37100,1.31656733152384,1.31656733152384,1.2820858061744,1.2820858061744,118353.232887564,0.0,1.0
2004-04-02,4.85,5.05,4.0473,4.24,311800,1.52032179949776,1.58301548195128,1.26870070497058,1.32910606801454,994677.574510585,0.0,1.0
2004-04-05,4.79,5.2,4.77,5.03,189800,1.50151369476171,1.63003574379142,1.49524432651636,1.57674611370593,605483.655042041,0.0,1.0
2004-04-06,4.64,4.96,4.5,4.95,50900,1.45449343292157,1.5548033248472,1.41060785520411,1.55166864072452,162376.807384826,0.0,1.0
2004-04-07,4.53,5.03,4.4,5.03,45200,1.42001190757214,1.57674611370593,1.37926101397735,1.57674611370593,144193.157049,0.0,1.0
2004-04-08,4.25,4.47,4.08,4.28,87800,1.33224075213722,1.40120380283608,1.27895112205173,1.34164480450524,280092.017453588,0.0,1.0
2004-04-12,4.18,4.5,4.02,4.21,78300,1.31029796327849,1.41060785520411,1.26014301731567,1.31970201564651,249785.933560546,0.0,1.0
2004-04-13,4.13,4.65,4.04,4.1,124000,1.29462454266511,1.45762811704425,1.26641238556102,1.28522049029708,395574.147656549,0.0,1.0
2004-04-14,4.4,4.59,4.04,4.215,93400,1.37926101397735,1.43882001230819,1.26641238556102,1.32126935770785,297956.656380015,0.0,1.0
2004-04-15,4.09,4.28,4.07,4.25,72700,1.2820858061744,1.34164480450524,1.27581643792905,1.33224075213722,231921.294634123,0.0,1.0
2004-04-16,4.04,4.11,4.0,4.06,65300,1.26641238556102,1.28835517441975,1.25387364907032,1.27268175380638,208314.45033849,0.0,1.0
2004-04-19,4.04,4.08,3.75,4.0,24700,1.26641238556102,1.27895112205173,1.17550654600343,1.25387364907032,78795.8181219098,0.0,1.0
2004-04-20,3.961,4.04,3.77,4.04,24200,1.24164838099189,1.26641238556102,1.18177591424878,1.26641238556102,77200.761074907,0.0,1.0
2004-04-21,3.99,4.05,3.77,3.77,129100,1.25073896494765,1.2695470696837,1.18177591424878,1.18177591424878,411843.729535971,0.0,1.0
2004-04-22,4.03,4.14,3.97,4.0,55000,1.26327770143835,1.29775922678778,1.24446959670229,1.25387364907032,175456.275170244,0.0,1.0
2004-04-23,4.009,4.03,3.98,4.03,39100,1.25669486478073,1.26327770143835,1.24760428082497,1.26327770143835,124733.461075573,0.0,1.0
2004-04-26,3.999,4.05,3.99,3.99,18900,1.25356018065805,1.2695470696837,1.25073896494765,1.25073896494765,60293.156376684,0.0,1.0
2004-04-27,4.0,4.09,3.98,4.09,6400,1.25387364907032,1.2820858061744,1.24760428082497,1.2820858061744,20416.7302016284,0.0,1.0
2004-04-28,3.96,3.97,3.76,3.92,27000,1.24133491257962,1.24446959670229,1.1786412301261,1.22879617608891,86133.0805381196,0.0,1.0
2004-04-29,3.8,3.86,3.66,3.86,12400,1.1911799666168,1.20998807135286,1.14729438889934,1.20998807135286,39557.4147656551,0.0,1.0
2004-04-30,3.55,3.83,3.45,3.642,29700,1.11281286354991,1.20058401898483,1.08146602232315,1.14165195747853,94746.3885919317,0.0,1.0
2004-05-03,3.28,3.695,3.15,3.695,20200,1.02817639223766,1.15826578332871,0.987425498642878,1.15826578332871,64440.3046988897,0.0,1.0
2004-05-04,3.409,3.43,3.23,3.315,13300,1.06861381742018,1.0751966540778,1.01250297162428,1.03914778666703,42428.517450259,0.0,1.0
2004-05-05,3.58,3.8,3.4,3.401,13100,1.12221691591794,1.1911799666168,1.06579260170977,1.06610607012204,41790.494631458,0.0,1.0
2004-05-06,3.57,3.57,3.43,3.5,2700,1.11908223179526,1.11908223179526,1.0751966540778,1.09713944293653,8613.30805381198,0.0,1.0
2004-05-07,3.4,3.44,3.39,3.43,9700,1.06579260170977,1.07833133820048,1.0626579175871,1.0751966540778,30944.1067118431,0.0,1.0
2004-05-10,3.37,3.419,3.37,3.41,15300,1.05638854934175,1.07174850154286,1.05638854934175,1.06892728583245,48808.7456382676,0.0,1.0
2004-05-11,3.38,3.429,3.371,3.371,4300,1.05952323346442,1.07488318566553,1.05670201775401,1.05670201775401,13717.4906042191,0.0,1.0
2004-05-12,3.5,3.527,3.43,3.43,13600,1.09713944293653,1.10560309006776,1.0751966540778,1.0751966540778,43385.5516784603,0.0,1.0
2004-05-13,3.499,3.499,3.45,3.45,1500,1.09682597452426,1.09682597452426,1.08146602232315,1.08146602232315,4785.17114100666,0.0,1.0
2004-05-14,3.5,3.5,3.5,3.5,0,1.09713944293653,1.09713944293653,1.09713944293653,1.09713944293653,0,0.0,1.0
2004-05-17,3.5,3.52,3.5,3.5,6700,1.09713944293653,1.10340881118188,1.09713944293653,1.09713944293653,21373.7644298297,0.0,1.0
2004-05-18,3.31,3.45,3.31,3.45,44500,1.03758044460569,1.08146602232315,1.03758044460569,1.08146602232315,141960.077183197,0.0,1.0
2004-05-19,2.93,3.25,2.61,3.22,46000,0.91846244794401,1.01877233986964,0.818152556018384,1.00936828750161,146745.248324204,0.0,1.0
2004-05-20,2.85,3.0,2.76,2.95,28400,0.893384974962604,0.940405236802741,0.865172817858521,0.924731816189362,90599.2402697259,0.0,1.0
2004-05-21,2.9,3.149,2.55,2.9,14800,0.909058395575983,0.98711203023061,0.799344451282329,0.909058395575983,47213.6885912656,0.0,1.0
2004-05-24,2.9,3.03,2.8,3.029,7800,0.909058395575983,0.949809289170768,0.877711554349225,0.9494958207585,24882.8899332346,0.0,1.0
2004-05-25,2.72,2.99,2.72,2.93,31200,0.852634081367818,0.937270552680065,0.852634081367818,0.91846244794401,99531.5597329383,0.0,1.0
2004-05-26,2.76,2.9,2.76,2.9,3100,0.865172817858521,0.909058395575983,0.865172817858521,0.909058395575983,9889.35369141375,0.0,1.0
2004-05-27,2.89,2.92,2.87,2.87,6400,0.905923711453307,0.915327763821334,0.899654343207955,0.899654343207955,20416.7302016284,0.0,1.0
2004-05-28,2.75,2.8,2.71,2.8,1900,0.862038133735846,0.877711554349225,0.849499397245142,0.877711554349225,6061.21677860842,0.0,1.0
2004-06-01,2.75,2.87,2.75,2.87,1600,0.862038133735846,0.899654343207955,0.862038133735846,0.899654343207955,5104.18255040709,0.0,1.0
2004-06-02,2.71,2.74,2.71,2.711,3400,0.849499397245142,0.85890344961317,0.849499397245142,0.84981286565741,10846.3879196151,0.0,1.0
2004-06-03,2.55,2.6889,2.39,2.65,16700,0.799344451282329,0.842885213746296,0.749189505319517,0.830691292509087,53274.9053698741,0.0,1.0
2004-06-04,3.01,3.252,2.6,2.75,56600,0.943539920925416,1.01939927669417,0.815017871895709,0.862038133735846,180560.457720651,0.0,1.0
2004-06-07,2.84,3.25,2.75,3.25,19900,0.890250290839928,1.01877233986964,0.862038133735846,1.01877233986964,63483.2704706882,0.0,1.0
2004-06-08,2.79,2.89,2.75,2.89,10700,0.874576870226549,0.905923711453307,0.862038133735846,0.905923711453307,34134.2208058474,0.0,1.0
2004-06-09,2.89,2.89,2.75,2.75,15200,0.905923711453307,0.905923711453307,0.862038133735846,0.862038133735846,48489.7342288674,0.0,1.0
2004-06-10,3.13,3.35,2.78,3.3,29300,0.981156130397526,1.05011918109639,0.871442186103873,1.03444576048301,93470.3429543299,0.0,1.0
2004-06-14,3.0,3.19,2.79,2.79,4500,0.940405236802741,0.999964235133581,0.874576870226549,0.874576870226549,14355.5134230199,0.0,1.0
2004-06-15,3.26,3.26,3.15,3.15,8600,1.02190702399231,1.02190702399231,0.987425498642878,0.987425498642878,27434.9812084382,0.0,1.0
2004-06-16,3.26,3.34,3.181,3.34,3800,1.02190702399231,1.04698449697372,0.997143019423173,1.04698449697372,12122.4335572169,0.0,1.0
2004-06-17,3.39,3.39,3.35,3.35,2200,1.0626579175871,1.0626579175871,1.05011918109639,1.05011918109639,7018.25100680973,0.0,1.0
2004-06-18,3.42,3.42,3.13,3.39,1700,1.07206196995512,1.07206196995512,0.981156130397526,1.0626579175871,5423.19395980756,0.0,1.0
2004-06-21,3.24,3.24,3.161,3.161,400,1.01563765574696,1.01563765574696,0.990873651177821,0.990873651177821,1276.04563760177,0.0,1.0
2004-06-22,3.23,3.46,3.1,3.24,3700,1.01250297162428,1.08460070644583,0.971752078029499,1.01563765574696,11803.4221478165,0.0,1.0
2004-06-23,3.46,3.46,3.12,3.42,9500,1.08460070644583,1.08460070644583,0.97802144627485,1.07206196995512,30306.0838930421,0.0,1.0
2004-06-24,3.54,3.59,3.3,3.31,10100,1.10967817942723,1.12535160004061,1.03444576048301,1.03758044460569,32220.1523494449,0.0,1.0
2004-06-25,3.46,3.56,3.45,3.46,2300,1.08460070644583,1.11594754767259,1.08146602232315,1.08460070644583,7337.26241621018,0.0,1.0
2004-06-28,3.27,3.6,3.27,3.6,8400,1.02504170811499,1.12848628416329,1.02504170811499,1.12848628416329,26796.9583896372,0.0,1.0
2004-06-29,3.43,3.48,3.19,3.23,8600,1.0751966540778,1.09087007469118,0.999964235133581,1.01250297162428,27434.9812084381,0.0,1.0
2004-06-30,3.55,3.55,3.15,3.45,4000,1.11281286354991,1.11281286354991,0.987425498642878,1.08146602232315,12760.4563760177,0.0,1.0
2004-07-01,3.301,3.49,3.3,3.49,6900,1.03475922889528,1.09400475881386,1.03444576048301,1.09400475881386,22011.7872486306,0.0,1.0
2004-07-02,3.29,3.5,3.29,3.5,2300,1.03131107636034,1.09713944293653,1.03131107636034,1.09713944293653,7337.26241621019,0.0,1.0
2004-07-06,3.25,3.54,3.25,3.3,2000,1.01877233986964,1.10967817942723,1.01877233986964,1.03444576048301,6380.22818800884,0.0,1.0
2004-07-07,3.25,3.49,3.21,3.3,9400,1.01877233986964,1.09400475881386,1.00623360337893,1.03444576048301,29987.0724836416,0.0,1.0
2004-07-08,3.25,3.4,3.25,3.3,3200,1.01877233986964,1.06579260170977,1.01877233986964,1.03444576048301,10208.3651008141,0.0,1.0
2004-07-09,3.26,3.26,3.26,3.26,1500,1.02190702399231,1.02190702399231,1.02190702399231,1.02190702399231,4785.17114100666,0.0,1.0
2004-07-12,3.33,3.36,3.25,3.25,3600,1.04384981285104,1.05325386521907,1.01877233986964,1.01877233986964,11484.410738416,0.0,1.0
2004-07-13,3.33,3.33,3.31,3.33,1600,1.04384981285104,1.04384981285104,1.03758044460569,1.04384981285104,5104.1825504071,0.0,1.0
2004-07-14,3.35,3.489,3.35,3.489,2800,1.05011918109639,1.09369129040159,1.05011918109639,1.09369129040159,8932.31946321245,0.0,1.0
2004-07-15,3.35,3.429,3.35,3.41,2700,1.05011918109639,1.07488318566553,1.05011918109639,1.06892728583245,8613.308053812,0.0,1.0
2004-07-16,3.38,3.38,3.35,3.36,2200,1.05952323346442,1.05952323346442,1.05011918109639,1.05325386521907,7018.25100680976,0.0,1.0
2004-07-19,3.35,3.35,3.35,3.35,400,1.05011918109639,1.05011918109639,1.05011918109639,1.05011918109639,1276.04563760178,0.0,1.0
2004-07-20,3.439,3.44,3.35,3.44,2600,1.07801786978821,1.07833133820048,1.05011918109639,1.07833133820048,8294.29664441152,0.0,1.0
2004-07-21,3.56,3.56,3.06,3.3,5900,1.11594754767259,1.11594754767259,0.959213341538795,1.03444576048301,18821.6731546261,0.0,1.0
2004-07-22,3.47,3.499,2.95,3.1,14100,1.0877353905685,1.09682597452426,0.924731816189362,0.971752078029499,44980.6087254627,0.0,1.0
2004-07-23,3.45,3.5,2.99,3.11,7600,1.08146602232315,1.09713944293653,0.937270552680065,0.974886762152174,24244.8671144337,0.0,1.0
2004-07-26,3.081,3.18,3.06,3.148,2500,0.965796178196415,0.996829551010905,0.959213341538795,0.986798561818343,7975.28523501108,0.0,1.0
2004-07-27,3.31,3.44,3.0,3.05,7900,1.03758044460569,1.07833133820048,0.940405236802741,0.95607865741612,25201.901342635,0.0,1.0
2004-07-28,3.44,3.44,2.96,2.96,7600,1.07833133820048,1.07833133820048,0.927866500312037,0.927866500312037,24244.8671144336,0.0,1.0
2004-07-29,3.25,3.44,3.0,3.0,4300,1.01877233986964,1.07833133820048,0.940405236802741,0.940405236802741,13717.490604219,0.0,1.0
2004-07-30,3.289,3.289,3.0,3.0,900,1.03099760794807,1.03099760794807,0.940405236802741,0.940405236802741,2871.10268460399,0.0,1.0
2004-08-02,3.31,3.36,3.11,3.11,4200,1.03758044460569,1.05325386521907,0.974886762152174,0.974886762152174,13398.4791948186,0.0,1.0
2004-08-03,3.19,3.34,3.14,3.15,2000,0.999964235133581,1.04698449697372,0.984290814520202,0.987425498642878,6380.22818800887,0.0,1.0
2004-08-04,3.17,3.22,3.1,3.1,9800,0.993694866888229,1.00936828750161,0.971752078029499,0.971752078029499,31263.1181212435,0.0,1.0
2004-08-05,3.15,3.17,2.99,3.06,3300,0.987425498642878,0.993694866888229,0.937270552680065,0.959213341538795,10527.3765102146,0.0,1.0
2004-08-06,3.01,3.08,2.96,2.96,8100,0.943539920925416,0.965482709784147,0.927866500312037,0.927866500312037,25839.9241614359,0.0,1.0
2004-08-09,2.97,2.971,2.96,2.96,1700,0.931001184434713,0.931314652846981,0.927866500312037,0.927866500312037,5423.19395980754,0.0,1.0
2004-08-10,2.95,3.02,2.95,2.96,1800,0.924731816189362,0.946674605048092,0.924731816189362,0.927866500312037,5742.20536920798,0.0,1.0
2004-08-11,2.95,2.95,2.95,2.95,0,0.924731816189362,0.924731816189362,0.924731816189362,0.924731816189362,0,0.0,1.0
2004-08-12,3.029,3.22,2.9,3.22,1900,0.9494958207585,1.00936828750161,0.909058395575983,1.00936828750161,6061.21677860843,0.0,1.0
2004-08-13,3.06,3.21,2.96,2.96,6800,0.959213341538795,1.00623360337893,0.927866500312037,0.927866500312037,21692.7758392302,0.0,1.0
2004-08-16,3.05,3.42,3.05,3.22,5000,0.95607865741612,1.07206196995512,0.95607865741612,1.00936828750161,15950.5704700222,0.0,1.0
2004-08-17,3.08,3.081,3.08,3.081,1000,0.965482709784147,0.965796178196415,0.965482709784147,0.965796178196415,3190.11409400443,0.0,1.0
2004-08-18,3.04,3.16,2.95,3.08,4300,0.952943973293444,0.990560182765553,0.924731816189362,0.965482709784147,13717.4906042191,0.0,1.0
2004-08-19,3.05,3.05,3.04,3.04,7300,0.95607865741612,0.95607865741612,0.952943973293444,0.952943973293444,23287.8328862324,0.0,1.0
2004-08-20,3.12,3.15,3.0,3.15,9300,0.97802144627485,0.987425498642878,0.940405236802741,0.987425498642878,29668.0610742412,0.0,1.0
2004-08-23,3.04,3.04,3.0,3.001,4200,0.952943973293444,0.952943973293444,0.940405236802741,0.940718705215008,13398.4791948186,0.0,1.0
2004-08-24,2.96,3.01,2.82,2.9,7700,0.927866500312037,0.943539920925416,0.883980922594576,0.909058395575983,24563.8785238342,0.0,1.0
2004-08-25,3.11,3.34,2.85,2.85,7100,0.974886762152174,1.04698449697372,0.893384974962604,0.893384974962604,22649.8100674315,0.0,1.0
2004-08-26,3.34,3.34,2.96,2.96,2200,1.04698449697372,1.04698449697372,0.927866500312037,0.927866500312037,7018.25100680974,0.0,1.0
2004-08-27,3.34,3.34,3.34,3.34,0,1.04698449697372,1.04698449697372,1.04698449697372,1.04698449697372,0,0.0,1.0
2004-08-30,2.98,3.249,2.98,2.99,4200,0.934135868557389,1.01845887145737,0.934135868557389,0.937270552680065,13398.4791948186,0.0,1.0
2004-08-31,3.08,3.08,2.99,3.05,4500,0.965482709784147,0.965482709784147,0.937270552680065,0.95607865741612,14355.51342302,0.0,1.0
2004-09-01,3.04,3.05,3.04,3.05,400,0.952943973293444,0.95607865741612,0.952943973293444,0.95607865741612,1276.04563760177,0.0,1.0
2004-09-02,3.04,3.07,3.04,3.07,1300,0.952943973293444,0.962348025661471,0.952943973293444,0.962348025661471,4147.14832220576,0.0,1.0
2004-09-03,3.05,3.05,2.83,2.83,700,0.95607865741612,0.95607865741612,0.887115606717252,0.887115606717252,2233.0798658031,0.0,1.0
2004-09-07,3.031,3.031,3.031,3.031,100,0.950122757583036,0.950122757583036,0.950122757583036,0.950122757583036,319.011409400443,0.0,1.0
2004-09-08,3.0,3.1,3.0,3.02,15700,0.940405236802741,0.971752078029499,0.940405236802741,0.946674605048092,50084.7912758696,0.0,1.0
2004-09-09,2.981,2.981,2.981,2.981,200,0.934449336969657,0.934449336969657,0.934449336969657,0.934449336969657,638.022818800886,0.0,1.0
2004-09-10,3.02,3.09,3.02,3.04,9600,0.946674605048092,0.968617393906823,0.946674605048092,0.952943973293444,30625.0953024426,0.0,1.0
2004-09-13,2.98,3.001,2.98,3.001,2000,0.934135868557389,0.940718705215008,0.934135868557389,0.940718705215008,6380.22818800887,0.0,1.0
2004-09-14,2.99,2.99,2.98,2.99,4500,0.937270552680065,0.937270552680065,0.934135868557389,0.937270552680065,14355.51342302,0.0,1.0
2004-09-15,2.9,2.98,2.83,2.83,7700,0.909058395575983,0.934135868557389,0.887115606717252,0.887115606717252,24563.8785238341,0.0,1.0
2004-09-16,2.9,2.9,2.83,2.9,14300,0.909058395575983,0.909058395575983,0.887115606717252,0.909058395575983,45618.6315442634,0.0,1.0
2004-09-17,2.85,3.0,2.83,3.0,5100,0.893384974962604,0.940405236802741,0.887115606717252,0.940405236802741,16269.5818794226,0.0,1.0
2004-09-20,2.83,2.83,2.83,2.83,1700,0.887115606717252,0.887115606717252,0.887115606717252,0.887115606717252,5423.19395980754,0.0,1.0
2004-09-21,2.99,2.99,2.99,2.99,1000,0.937270552680065,0.937270552680065,0.937270552680065,0.937270552680065,3190.11409400443,0.0,1.0
2004-09-22,2.82,2.82,2.82,2.82,500,0.883980922594576,0.883980922594576,0.883980922594576,0.883980922594576,1595.05704700222,0.0,1.0
2004-09-23,2.99,2.99,2.82,2.82,6800,0.937270552680065,0.937270552680065,0.883980922594576,0.883980922594576,21692.7758392301,0.0,1.0
2004-09-24,2.81,2.82,2.8,2.82,10800,0.8808462384719,0.883980922594576,0.877711554349225,0.883980922594576,34453.2322152479,0.0,1.0
2004-09-27,2.82,2.82,2.8,2.81,9400,0.883980922594576,0.883980922594576,0.877711554349225,0.8808462384719,29987.0724836417,0.0,1.0
2004-09-28,2.98,3.0,2.85,2.85,29900,0.934135868557389,0.940405236802741,0.893384974962604,0.893384974962604,95384.4114107326,0.0,1.0
2004-09-29,2.95,3.0,2.95,3.0,13200,0.924731816189362,0.940405236802741,0.924731816189362,0.940405236802741,42109.5060408585,0.0,1.0
2004-09-30,3.29,3.3,2.95,2.95,39500,1.03131107636034,1.03444576048301,0.924731816189362,0.924731816189362,126009.506713175,0.0,1.0
2004-10-01,3.349,3.39,3.2,3.25,16900,1.04980571268413,1.0626579175871,1.00309891925626,1.01877233986964,53912.9281886747,0.0,1.0
2004-10-04,3.37,3.4,3.05,3.06,12100,1.05638854934175,1.06579260170977,0.95607865741612,0.959213341538795,38600.3805374535,0.0,1.0
2004-10-05,3.3,3.44,2.99,3.1,47300,1.03444576048301,1.07833133820048,0.937270552680065,0.971752078029499,150892.39664641,0.0,1.0
2004-10-06,3.209,3.21,3.12,3.13,7000,1.00592013496666,1.00623360337893,0.97802144627485,0.981156130397526,22330.7986580311,0.0,1.0
2004-10-07,3.2,3.21,3.18,3.21,7100,1.00309891925626,1.00623360337893,0.996829551010905,1.00623360337893,22649.8100674314,0.0,1.0
2004-10-08,3.2,3.2,3.19,3.191,7900,1.00309891925626,1.00309891925626,0.999964235133581,1.00027770354585,25201.9013426349,0.0,1.0
2004-10-11,3.251,3.3,3.18,3.3,1500,1.0190858082819,1.03444576048301,0.996829551010905,1.03444576048301,4785.17114100667,0.0,1.0
2004-10-12,3.23,3.24,3.07,3.18,8900,1.01250297162428,1.01563765574696,0.962348025661471,0.996829551010905,28392.0154366396,0.0,1.0
2004-10-13,3.08,3.24,3.06,3.06,10000,0.965482709784147,1.01563765574696,0.959213341538795,0.959213341538795,31901.1409400443,0.0,1.0
2004-10-14,2.981,3.08,2.98,3.08,13600,0.934449336969657,0.965482709784147,0.934135868557389,0.965482709784147,43385.5516784603,0.0,1.0
2004-10-15,3.21,3.22,3.08,3.15,3500,1.00623360337893,1.00936828750161,0.965482709784147,0.987425498642878,11165.3993290155,0.0,1.0
2004-10-18,3.05,3.15,3.01,3.15,31700,0.95607865741612,0.987425498642878,0.943539920925416,0.987425498642878,101126.616779941,0.0,1.0
2004-10-19,3.03,3.22,3.03,3.08,26800,0.949809289170768,1.00936828750161,0.949809289170768,0.965482709784147,85495.0577193188,0.0,1.0
2004-10-20,2.94,3.08,2.94,2.99,5100,0.921597132066686,0.965482709784147,0.921597132066686,0.937270552680065,16269.5818794226,0.0,1.0
2004-10-21,3.0,3.12,2.981,2.99,35500,0.940405236802741,0.97802144627485,0.934449336969657,0.937270552680065,113249.050337157,0.0,1.0
2004-10-22,3.1,3.12,3.05,3.1,10200,0.971752078029499,0.97802144627485,0.95607865741612,0.971752078029499,32539.1637588452,0.0,1.0
2004-10-25,3.07,3.07,2.99,3.02,9900,0.962348025661471,0.962348025661471,0.937270552680065,0.946674605048092,31582.1295306439,0.0,1.0
2004-10-26,3.04,3.13,2.97,2.97,10000,0.952943973293444,0.981156130397526,0.931001184434713,0.931001184434713,31901.1409400443,0.0,1.0
2004-10-27,2.97,3.14,2.9,2.93,25000,0.931001184434713,0.984290814520202,0.909058395575983,0.91846244794401,79752.8523501109,0.0,1.0
2004-10-28,3.11,3.11,3.01,3.01,9000,0.974886762152174,0.974886762152174,0.943539920925416,0.943539920925416,28711.0268460399,0.0,1.0
2004-10-29,3.09,3.1,3.09,3.09,600,0.968617393906823,0.971752078029499,0.968617393906823,0.968617393906823,1914.06845640266,0.0,1.0
2004-11-01,3.07,3.14,2.99,3.042,3000,0.962348025661471,0.984290814520202,0.937270552680065,0.953570910117979,9570.3422820133,0.0,1.0
2004-11-02,2.95,3.09,2.93,2.93,22900,0.924731816189362,0.968617393906823,0.91846244794401,0.91846244794401,73053.6127527015,0.0,1.0
2004-11-03,3.05,3.05,2.92,3.01,34100,0.95607865741612,0.95607865741612,0.915327763821334,0.943539920925416,108782.890605551,0.0,1.0
2004-11-04,3.27,3.27,3.06,3.07,100000,1.02504170811499,1.02504170811499,0.959213341538795,0.962348025661471,319011.409400442,0.0,1.0
2004-11-05,3.25,3.27,3.01,3.22,39700,1.01877233986964,1.02504170811499,0.943539920925416,1.00936828750161,126647.529531975,0.0,1.0
2004-11-08,3.21,3.25,3.12,3.13,33900,1.00623360337893,1.01877233986964,0.97802144627485,0.981156130397526,108144.867786751,0.0,1.0
2004-11-09,3.41,3.48,3.28,3.28,57700,1.06892728583245,1.09087007469118,1.02817639223766,1.02817639223766,184069.583224056,0.0,1.0
2004-11-10,3.42,3.48,3.39,3.48,13000,1.07206196995512,1.09087007469118,1.0626579175871,1.09087007469118,41471.4832220578,0.0,1.0
2004-11-11,3.6,3.99,3.35,3.48,164200,1.12848628416329,1.25073896494765,1.05011918109639,1.09087007469118,523816.734235527,0.0,1.0
2004-11-12,3.54,3.6,3.35,3.48,44300,1.10967817942723,1.12848628416329,1.05011918109639,1.09087007469118,141322.054364397,0.0,1.0
2004-11-15,3.55,3.58,3.36,3.5,32300,1.11281286354991,1.12221691591794,1.05325386521907,1.09713944293653,103040.685236343,0.0,1.0
2004-11-16,3.411,3.5,3.35,3.42,42800,1.06924075424472,1.09713944293653,1.05011918109639,1.07206196995512,136536.883223389,0.0,1.0
2004-11-17,3.43,3.47,3.38,3.4,18400,1.0751966540778,1.0877353905685,1.05952323346442,1.06579260170977,58698.0993296816,0.0,1.0
2004-11-18,3.49,3.87,3.4,3.41,85200,1.09400475881386,1.21312275547554,1.06579260170977,1.06892728583245,271797.720809177,0.0,1.0
2004-11-19,3.5,3.7,3.48,3.5,29800,1.09713944293653,1.15983312539005,1.09087007469118,1.09713944293653,95065.4000013322,0.0,1.0
2004-11-22,3.43,3.43,3.38,3.38,53000,1.0751966540778,1.0751966540778,1.05952323346442,1.05952323346442,169076.046982235,0.0,1.0
2004-11-23,3.5,3.5,3.43,3.43,7800,1.09713944293653,1.09713944293653,1.0751966540778,1.0751966540778,24882.8899332346,0.0,1.0
2004-11-24,3.54,3.55,3.42,3.55,25900,1.10967817942723,1.11281286354991,1.07206196995512,1.11281286354991,82623.9550347151,0.0,1.0
2004-11-26,3.75,3.75,3.39,3.44,45400,1.17550654600343,1.17550654600343,1.0626579175871,1.07833133820048,144831.179867801,0.0,1.0
2004-11-29,3.6,3.8,3.56,3.8,8200,1.12848628416329,1.1911799666168,1.11594754767259,1.1911799666168,26158.9355708363,0.0,1.0
2004-11-30,3.45,3.5,3.441,3.48,7200,1.08146602232315,1.09713944293653,1.07864480661274,1.09087007469118,22968.821476832,0.0,1.0
2004-12-01,3.51,3.65,3.49,3.65,4800,1.10027412705921,1.14415970477667,1.09400475881386,1.14415970477667,15312.5476512212,0.0,1.0
2004-12-02,3.55,3.55,3.431,3.45,33500,1.11281286354991,1.11281286354991,1.07551012249007,1.08146602232315,106868.822149149,0.0,1.0
2004-12-03,3.47,3.47,3.47,3.47,1000,1.0877353905685,1.0877353905685,1.0877353905685,1.0877353905685,3190.11409400444,0.0,1.0
2004-12-06,3.5,3.52,3.48,3.48,29500,1.09713944293653,1.10340881118188,1.09087007469118,1.09087007469118,94108.3657731309,0.0,1.0
2004-12-07,3.4,3.56,3.4,3.55,15000,1.06579260170977,1.11594754767259,1.06579260170977,1.11281286354991,47851.7114100666,0.0,1.0
2004-12-08,3.48,3.52,3.4,3.52,19500,1.09087007469118,1.10340881118188,1.06579260170977,1.10340881118188,62207.2248330864,0.0,1.0
2004-12-09,3.46,3.46,3.4,3.4,13300,1.08460070644583,1.08460070644583,1.06579260170977,1.06579260170977,42428.5174502589,0.0,1.0
2004-12-10,3.41,3.5,3.4,3.5,10700,1.06892728583245,1.09713944293653,1.06579260170977,1.09713944293653,34134.2208058474,0.0,1.0
2004-12-13,3.411,3.5,3.4,3.4,10900,1.06924075424472,1.09713944293653,1.06579260170977,1.06579260170977,34772.2436246482,0.0,1.0
2004-12-14,3.49,3.49,3.4,3.4,15100,1.09400475881386,1.09400475881386,1.06579260170977,1.06579260170977,48170.7228194667,0.0,1.0
2004-12-15,3.61,3.65,3.55,3.55,30400,1.13162096828596,1.14415970477667,1.11281286354991,1.11281286354991,96979.4684577352,0.0,1.0
2004-12-16,3.5,3.65,3.5,3.65,28300,1.09713944293653,1.14415970477667,1.09713944293653,1.14415970477667,90280.2288603255,0.0,1.0
2004-12-17,3.411,3.51,3.41,3.5,9400,1.06924075424472,1.10027412705921,1.06892728583245,1.09713944293653,29987.0724836416,0.0,1.0
2004-12-20,3.4,3.5,3.366,3.5,10600,1.06579260170977,1.09713944293653,1.05513467569267,1.09713944293653,33815.2093964471,0.0,1.0
2004-12-21,3.79,4.47,3.45,3.45,153000,1.18804528249413,1.40120380283608,1.08146602232315,1.08146602232315,488087.456382678,0.0,1.0
2004-12-22,3.75,4.3,3.622,4.3,57500,1.17550654600343,1.34791417275059,1.13538258923318,1.34791417275059,183431.560405254,0.0,1.0
2004-12-23,3.8,3.8,3.75,3.8,44300,1.1911799666168,1.1911799666168,1.17550654600343,1.1911799666168,141322.054364397,0.0,1.0
2004-12-27,3.72,3.75,3.72,3.74,26700,1.1661024936354,1.17550654600343,1.1661024936354,1.17237186188075,85176.0463099183,0.0,1.0
2004-12-28,3.72,3.72,3.5,3.5,14300,1.1661024936354,1.1661024936354,1.09713944293653,1.09713944293653,45618.6315442633,0.0,1.0
2004-12-29,3.85,3.879,3.68,3.75,5600,1.20685338723018,1.21594397118594,1.1535637571447,1.17550654600343,17864.6389264249,0.0,1.0
2004-12-30,4.11,4.11,3.9,3.9,11400,1.28835517441975,1.28835517441975,1.22252680784356,1.22252680784356,36367.3006716507,0.0,1.0
2004-12-31,4.1,4.13,4.01,4.01,12600,1.28522049029708,1.29462454266511,1.257008333193,1.257008333193,40195.4375844558,0.0,1.0
2005-01-03,4.24,4.24,4.04,4.04,13100,1.32910606801454,1.32910606801454,1.26641238556102,1.26641238556102,41790.4946314581,0.0,1.0
2005-01-04,4.1,4.22,4.08,4.15,32900,1.28522049029708,1.32283669976919,1.27895112205173,1.30089391091046,104954.753692746,0.0,1.0
2005-01-05,3.73,4.05,3.64,4.04,23100,1.16923717775807,1.2695470696837,1.14102502065399,1.26641238556102,73691.6355715027,0.0,1.0
2005-01-06,3.8,3.85,3.56,3.56,10100,1.1911799666168,1.20685338723018,1.11594754767259,1.11594754767259,32220.1523494449,0.0,1.0
2005-01-07,3.75,3.88,3.641,3.88,14700,1.17550654600343,1.21625743959821,1.14133848906626,1.21625743959821,46894.677181865,0.0,1.0
2005-01-10,3.6,3.69,3.55,3.6,23900,1.12848628416329,1.15669844126737,1.11281286354991,1.12848628416329,76243.7268467059,0.0,1.0
2005-01-11,3.51,3.6,3.5,3.59,24200,1.10027412705921,1.12848628416329,1.09713944293653,1.12535160004061,77200.7610749071,0.0,1.0
2005-01-12,3.47,4.0,3.46,4.0,27800,1.0877353905685,1.25387364907032,1.08460070644583,1.25387364907032,88685.1718133235,0.0,1.0
2005-01-13,3.45,3.85,3.45,3.57,16100,1.08146602232315,1.20685338723018,1.08146602232315,1.11908223179526,51360.8369134715,0.0,1.0
2005-01-14,3.44,3.47,3.44,3.44,10900,1.07833133820048,1.0877353905685,1.07833133820048,1.07833133820048,34772.2436246482,0.0,1.0
2005-01-18,3.62,3.7,3.42,3.42,49200,1.13475565240864,1.15983312539005,1.07206196995512,1.07206196995512,156953.613425018,0.0,1.0
2005-01-19,3.55,3.6,3.55,3.55,12500,1.11281286354991,1.12848628416329,1.11281286354991,1.11281286354991,39876.4261750554,0.0,1.0
2005-01-20,3.88,3.96,3.45,3.46,69100,1.21625743959821,1.24133491257962,1.08146602232315,1.08460070644583,220436.883895707,0.0,1.0
2005-01-21,3.95,4.0,3.81,3.89,137900,1.23820022845694,1.25387364907032,1.19431465073948,1.21939212372089,439916.733563212,0.0,1.0
2005-01-24,4.0,4.17,3.88,4.0,81100,1.25387364907032,1.30716327915581,1.21625743959821,1.25387364907032,258718.25302376,0.0,1.0
2005-01-25,3.98,4.02,3.89,4.0,170400,1.24760428082497,1.26014301731567,1.21939212372089,1.25387364907032,543595.441618355,0.0,1.0
2005-01-26,3.86,3.99,3.82,3.91,85100,1.20998807135286,1.25073896494765,1.19744933486216,1.22566149196624,271478.709399777,0.0,1.0
2005-01-27,3.9,3.91,3.81,3.85,42800,1.22252680784356,1.22566149196624,1.19431465073948,1.20685338723018,136536.88322339,0.0,1.0
2005-01-28,3.8,3.84,3.75,3.76,36600,1.1911799666168,1.20371870310751,1.17550654600343,1.1786412301261,116758.175840563,0.0,1.0
2005-01-31,4.09,4.25,3.86,3.86,120600,1.2820858061744,1.33224075213722,1.20998807135286,1.20998807135286,384727.759736936,0.0,1.0
2005-02-01,4.25,4.36,4.04,4.2,50100,1.33224075213722,1.36672227748665,1.26641238556102,1.31656733152384,159824.716109622,0.0,1.0
2005-02-02,4.3,4.4,4.29,4.35,14600,1.34791417275059,1.37926101397735,1.34477948862792,1.36358759336397,46575.6657724649,0.0,1.0
2005-02-03,4.33,4.37,4.05,4.37,7700,1.35731822511862,1.36985696160933,1.2695470696837,1.36985696160933,24563.8785238342,0.0,1.0
2005-02-04,4.3,4.3,4.15,4.15,17200,1.34791417275059,1.34791417275059,1.30089391091046,1.30089391091046,54869.9624168765,0.0,1.0
2005-02-07,4.39,4.42,3.97,4.23,30500,1.37612632985468,1.3855303822227,1.24446959670229,1.32597138389186,97298.479867135,0.0,1.0
2005-02-08,4.54,4.54,4.3,4.4,17200,1.42314659169481,1.42314659169481,1.34791417275059,1.37926101397735,54869.9624168764,0.0,1.0
2005-02-09,4.81,4.81,4.54,4.54,32600,1.50778306300706,1.50778306300706,1.42314659169481,1.42314659169481,103997.719464545,0.0,1.0
2005-02-10,4.72,4.934,4.51,4.89,43700,1.47957090590298,1.54665314612824,1.41374253932679,1.53286053598847,139407.985907994,0.0,1.0
2005-02-11,4.7,4.7,4.53,4.53,21300,1.47330153765763,1.47330153765763,1.42001190757214,1.42001190757214,67949.4302022943,0.0,1.0
2005-02-14,4.62,4.7,4.15,4.62,3300,1.44822406467622,1.47330153765763,1.30089391091046,1.44822406467622,10527.3765102146,0.0,1.0
2005-02-15,4.45,4.75,4.2,4.21,46300,1.39493443459073,1.48897495827101,1.31656733152384,1.31970201564651,147702.282552405,0.0,1.0
2005-02-16,4.56,4.629,4.46,4.46,24300,1.42941595994017,1.45104528038663,1.39806911871341,1.39806911871341,77519.7724843075,0.0,1.0
2005-02-17,4.59,4.78,4.54,4.6,27600,1.43882001230819,1.49837901063903,1.42314659169481,1.44195469643087,88047.1489945226,0.0,1.0
2005-02-18,4.56,4.65,4.55,4.65,129700,1.42941595994017,1.45762811704425,1.42628127581749,1.45762811704425,413757.797992374,0.0,1.0
2005-02-22,4.75,4.99,4.64,4.75,76500,1.48897495827101,1.56420737721523,1.45449343292157,1.48897495827101,244043.728191339,0.0,1.0
2005-02-23,4.85,4.85,4.46,4.6,110300,1.52032179949776,1.52032179949776,1.39806911871341,1.44195469643087,351869.58456869,0.0,1.0
2005-02-24,4.93,4.99,4.83,4.99,29800,1.54539927247917,1.56420737721523,1.51405243125241,1.56420737721523,95065.4000013321,0.0,1.0
2005-02-25,4.75,4.99,4.75,4.98,33800,1.48897495827101,1.56420737721523,1.48897495827101,1.56107269309255,107825.85637735,0.0,1.0
2005-02-28,5.0,5.0,4.41,4.5,61400,1.5673420613379,1.5673420613379,1.38239569810003,1.41060785520411,195873.005371872,0.0,1.0
2005-03-01,5.04,5.04,4.9,4.9,43800,1.5798807978286,1.5798807978286,1.53599522011114,1.53599522011114,139726.997317395,0.0,1.0
2005-03-02,5.05,5.15,4.98,5.01,48800,1.58301548195128,1.61436232317804,1.56107269309255,1.57047674546058,155677.567787416,0.0,1.0
2005-03-03,5.08,5.2,4.971,4.971,21200,1.59241953431931,1.63003574379142,1.55825147738214,1.55825147738214,67630.4187928939,0.0,1.0
2005-03-04,5.25,5.431,5.11,5.24,25100,1.6457091644048,1.70244694702523,1.60182358668733,1.64257448028212,80071.8637595111,0.0,1.0
2005-03-07,5.62,6.15,5.3,5.3,52100,1.7616924769438,1.92783073544562,1.66138258501817,1.66138258501817,166204.944297631,0.0,1.0
2005-03-08,5.85,5.85,5.559,5.75,52100,1.83379021176534,1.83379021176534,1.74257090379548,1.80244337053859,166204.944297631,0.0,1.0
2005-03-09,6.0,6.05,5.87,5.98,69900,1.88081047360548,1.89648389421886,1.8400595800107,1.87454110536013,222988.97517091,0.0,1.0
2005-03-10,5.98,6.15,5.83,6.14,28100,1.87454110536013,1.92783073544562,1.82752084351999,1.92469605132294,89642.2060415246,0.0,1.0
2005-03-11,5.95,6.07,5.9,5.93,15000,1.8651370529921,1.90275326246421,1.84946363237872,1.85886768474675,47851.7114100666,0.0,1.0
2005-03-14,5.98,6.08,5.98,6.0,29100,1.87454110536013,1.90588794658689,1.87454110536013,1.88081047360548,92832.320135529,0.0,1.0
2005-03-15,6.0,6.19,5.97,6.19,44800,1.88081047360548,1.94036947193632,1.87140642123745,1.94036947193632,142917.111411399,0.0,1.0
2005-03-16,5.58,6.01,5.45,5.97,46000,1.7491537404531,1.88394515772816,1.70840284685831,1.87140642123745,146745.248324204,0.0,1.0
2005-03-17,5.51,5.8,5.44,5.5,12200,1.72721095159437,1.81811679115197,1.70526816273564,1.72407626747169,38919.391946854,0.0,1.0
2005-03-18,5.74,6.05,5.61,6.05,11000,1.79930868641591,1.89648389421886,1.75855779282113,1.89648389421886,35091.2550340488,0.0,1.0
2005-03-21,5.53,5.75,5.5,5.5,4300,1.73348031983972,1.80244337053859,1.72407626747169,1.72407626747169,13717.4906042191,0.0,1.0
2005-03-22,5.58,5.58,5.501,5.52,3800,1.7491537404531,1.7491537404531,1.72438973588396,1.73034563571704,12122.4335572168,0.0,1.0
2005-03-23,5.64,5.69,5.5,5.57,9700,1.76796184518915,1.78363526580253,1.72407626747169,1.74601905633042,30944.1067118431,0.0,1.0
2005-03-24,5.56,5.56,5.51,5.51,2100,1.74288437220775,1.74288437220775,1.72721095159437,1.72721095159437,6699.2395974093,0.0,1.0
2005-03-28,5.65,5.69,5.5,5.6,12400,1.77109652931183,1.78363526580253,1.72407626747169,1.75542310869845,39557.4147656549,0.0,1.0
2005-03-29,5.51,5.619,5.5,5.5,2800,1.72721095159437,1.76137900853153,1.72407626747169,1.72407626747169,8932.3194632124,0.0,1.0
2005-03-30,6.15,6.19,5.501,5.501,17400,1.92783073544562,1.94036947193632,1.72438973588396,1.72438973588396,55507.9852356771,0.0,1.0
2005-03-31,5.99,6.49,5.43,6.49,108600,1.87767578948281,2.0344099956166,1.70213347861296,2.0344099956166,346446.390608881,0.0,1.0
2005-04-01,6.3,6.3,5.7,6.2,17200,1.97485099728576,1.97485099728576,1.78676994992521,1.943504156059,54869.9624168761,0.0,1.0
2005-04-04,6.27,6.3,6.022,6.3,8700,1.96544694491773,1.97485099728576,1.88770677867537,1.97485099728576,27753.9926178385,0.0,1.0
2005-04-05,6.4,6.44,6.26,6.27,34000,2.00619783851251,2.01873657500322,1.96231226079505,1.96544694491773,108463.879196151,0.0,1.0
2005-04-06,6.35,6.4,6.25,6.35,7200,1.99052441789913,2.00619783851251,1.95917757667238,1.99052441789913,22968.821476832,0.0,1.0
2005-04-07,6.4,6.48,6.39,6.39,2100,2.00619783851251,2.03127531149392,2.00306315438984,2.00306315438984,6699.23959740932,0.0,1.0
2005-04-08,6.36,6.457,6.274,6.34,4900,1.99365910202181,2.02406553801177,1.9667008185668,1.98738973377646,15631.5590606217,0.0,1.0
2005-04-11,6.385,6.49,6.26,6.49,1200,2.0014958123285,2.0344099956166,1.96231226079505,2.0344099956166,3828.13691280532,0.0,1.0
2005-04-12,6.03,6.5,5.88,6.45,17800,1.89021452597351,2.03754467973927,1.84319426413337,2.02187125912589,56784.0308732789,0.0,1.0
2005-04-13,6.009,6.4,5.95,6.4,9800,1.88363168931589,2.00619783851251,1.8651370529921,2.00619783851251,31263.1181212434,0.0,1.0
2005-04-14,5.9,6.32,5.75,6.0,21900,1.84946363237872,1.98112036553111,1.80244337053859,1.88081047360548,69863.4986586972,0.0,1.0
2005-04-15,5.9,6.41,5.75,6.41,17200,1.84946363237872,2.00933252263519,1.80244337053859,2.00933252263519,54869.9624168764,0.0,1.0
2005-04-18,5.7,6.34,5.36,6.07,18500,1.78676994992521,1.98738973377646,1.68019068975423,1.90275326246421,59017.1107390819,0.0,1.0
2005-04-19,5.96,5.96,5.446,5.63,5300,1.86827173711478,1.86827173711478,1.70714897320924,1.76482716106648,16907.6046982235,0.0,1.0
2005-04-20,5.8,5.98,5.738,5.76,2100,1.81811679115197,1.87454110536013,1.79868174959138,1.80557805466126,6699.23959740929,0.0,1.0
2005-04-21,5.57,5.57,5.57,5.57,700,1.74601905633042,1.74601905633042,1.74601905633042,1.74601905633042,2233.07986580311,0.0,1.0
2005-04-22,5.65,5.65,5.37,5.51,7100,1.77109652931183,1.77109652931183,1.68332537387691,1.72721095159437,22649.8100674315,0.0,1.0
2005-04-25,5.39,5.39,4.92,5.3,16300,1.68959474212226,1.68959474212226,1.54226458835649,1.66138258501817,51998.8597322722,0.0,1.0
2005-04-26,5.38,5.64,4.97,5.62,10900,1.68646005799958,1.76796184518915,1.55793800896987,1.7616924769438,34772.2436246484,0.0,1.0
2005-04-27,5.26,5.36,5.01,5.36,17300,1.64884384852747,1.68019068975423,1.57047674546058,1.68019068975423,55188.9738262768,0.0,1.0
2005-04-28,5.241,5.241,5.021,5.021,3100,1.64288794869439,1.64288794869439,1.57392489799552,1.57392489799552,9889.35369141373,0.0,1.0
2005-04-29,5.21,5.28,5.09,5.25,2300,1.63317042791409,1.65511321677282,1.59555421844198,1.6457091644048,7337.26241621021,0.0,1.0
2005-05-02,4.95,5.1,4.67,4.77,16800,1.55166864072452,1.59868890256466,1.4638974852896,1.49524432651636,53593.9167792746,0.0,1.0
2005-05-03,5.0,5.17,4.9,5.04,10800,1.5673420613379,1.62063169142339,1.53599522011114,1.5798807978286,34453.2322152479,0.0,1.0
2005-05-04,4.95,5.2,4.9,5.2,22000,1.55166864072452,1.63003574379142,1.53599522011114,1.63003574379142,70182.5100680976,0.0,1.0
2005-05-05,4.792,4.99,4.5,4.67,19100,1.50214063158624,1.56420737721523,1.41060785520411,1.4638974852896,60931.1791954849,0.0,1.0
2005-05-06,4.95,4.95,4.85,4.9,1200,1.55166864072452,1.55166864072452,1.52032179949776,1.53599522011114,3828.13691280533,0.0,1.0
2005-05-09,4.98,5.25,4.85,5.25,10300,1.56107269309255,1.6457091644048,1.52032179949776,1.6457091644048,32858.1751682457,0.0,1.0
2005-05-10,4.899,4.989,4.79,4.989,1000,1.53568175169888,1.56389390880296,1.50151369476171,1.56389390880296,3190.11409400442,0.0,1.0
2005-05-11,4.9,4.9,4.75,4.86,8000,1.53599522011114,1.53599522011114,1.48897495827101,1.52345648362044,25520.9127520355,0.0,1.0
2005-05-12,4.7,4.802,4.58,4.802,3600,1.47330153765763,1.50527531570892,1.43568532818552,1.50527531570892,11484.4107384159,0.0,1.0
2005-05-13,4.84,5.0,4.394,4.62,10900,1.51718711537509,1.5673420613379,1.37738020350375,1.44822406467622,34772.2436246483,0.0,1.0
2005-05-16,4.92,4.92,4.91,4.91,2000,1.54226458835649,1.54226458835649,1.53912990423382,1.53912990423382,6380.22818800889,0.0,1.0
2005-05-17,4.87,4.87,4.8,4.8,400,1.52659116774312,1.52659116774312,1.50464837888438,1.50464837888438,1276.04563760177,0.0,1.0
2005-05-18,4.89,4.9,4.75,4.9,11600,1.53286053598847,1.53599522011114,1.48897495827101,1.53599522011114,37005.3234904514,0.0,1.0
2005-05-19,4.9,4.9,4.831,4.831,300,1.53599522011114,1.53599522011114,1.51436589966468,1.51436589966468,957.034228201332,0.0,1.0
2005-05-20,4.9,4.9,4.831,4.831,300,1.53599522011114,1.53599522011114,1.51436589966468,1.51436589966468,957.034228201332,0.0,1.0
2005-05-23,5.29,5.29,4.89,4.93,5500,1.6582479008955,1.6582479008955,1.53286053598847,1.54539927247917,17545.6275170244,0.0,1.0
2005-05-24,5.59,5.8,5.01,5.01,10100,1.75228842457577,1.81811679115197,1.57047674546058,1.57047674546058,32220.1523494448,0.0,1.0
2005-05-25,5.56,5.79,5.36,5.75,8300,1.74288437220775,1.81498210702929,1.68019068975423,1.80244337053859,26477.9469802367,0.0,1.0
2005-05-26,5.75,5.8,5.265,5.8,5500,1.80244337053859,1.81811679115197,1.65041119058881,1.81811679115197,17545.6275170243,0.0,1.0
2005-05-27,5.72,5.85,5.43,5.75,15200,1.79303931817056,1.83379021176534,1.70213347861296,1.80244337053859,48489.7342288674,0.0,1.0
2005-05-31,5.64,5.75,5.64,5.75,600,1.76796184518915,1.80244337053859,1.76796184518915,1.80244337053859,1914.06845640266,0.0,1.0
2005-06-01,5.45,5.46,5.08,5.08,900,1.70840284685831,1.71153753098099,1.59241953431931,1.59241953431931,2871.10268460399,0.0,1.0
2005-06-02,5.418,5.426,5.24,5.24,600,1.69837185766575,1.70087960496389,1.64257448028212,1.64257448028212,1914.06845640266,0.0,1.0
2005-06-03,5.42,5.42,5.42,5.42,0,1.69899879449028,1.69899879449028,1.69899879449028,1.69899879449028,0,0.0,1.0
2005-06-06,5.22,5.29,5.22,5.29,1800,1.63630511203677,1.6582479008955,1.63630511203677,1.6582479008955,5742.20536920798,0.0,1.0
2005-06-07,5.14,5.29,5.07,5.09,6500,1.61122763905536,1.6582479008955,1.58928485019663,1.59555421844198,20735.7416110289,0.0,1.0
2005-06-08,5.57,5.57,5.26,5.4,4300,1.74601905633042,1.74601905633042,1.64884384852747,1.69272942624493,13717.4906042191,0.0,1.0
2005-06-09,5.31,5.44,5.05,5.44,3400,1.66451726914085,1.70526816273564,1.58301548195128,1.70526816273564,10846.3879196151,0.0,1.0
2005-06-10,5.3,5.37,5.01,5.01,6300,1.66138258501817,1.68332537387691,1.57047674546058,1.57047674546058,20097.718792228,0.0,1.0
2005-06-13,5.28,5.35,5.15,5.15,5800,1.65511321677282,1.67705600563155,1.61436232317804,1.61436232317804,18502.6617452258,0.0,1.0
2005-06-14,5.24,5.66,5.19,5.25,20700,1.64257448028212,1.7742312134345,1.62690105966874,1.6457091644048,66035.3617458918,0.0,1.0
2005-06-15,5.12,5.2,4.81,4.81,11200,1.60495827081001,1.63003574379142,1.50778306300706,1.50778306300706,35729.2778528497,0.0,1.0
2005-06-16,5.08,5.3,5.05,5.3,8700,1.59241953431931,1.66138258501817,1.58301548195128,1.66138258501817,27753.9926178385,0.0,1.0
2005-06-17,4.99,5.2,4.81,4.81,19400,1.56420737721523,1.63003574379142,1.50778306300706,1.50778306300706,61888.2134236858,0.0,1.0
2005-06-20,4.99,5.19,4.91,5.19,800,1.56420737721523,1.62690105966874,1.53912990423382,1.62690105966874,2552.09127520354,0.0,1.0
2005-06-21,4.95,5.25,4.86,5.25,4400,1.55166864072452,1.6457091644048,1.52345648362044,1.6457091644048,14036.5020136195,0.0,1.0
2005-06-22,4.9,5.13,4.85,5.13,1300,1.53599522011114,1.60809295493269,1.52032179949776,1.60809295493269,4147.14832220577,0.0,1.0
2005-06-23,4.9,4.96,4.7,4.7,37400,1.53599522011114,1.5548033248472,1.47330153765763,1.47330153765763,119310.267115766,0.0,1.0
2005-06-24,4.94,4.96,4.85,4.95,42100,1.54853395660185,1.5548033248472,1.52032179949776,1.55166864072452,134303.803357586,0.0,1.0
2005-06-27,4.84,4.88,4.79,4.79,7700,1.51718711537509,1.52972585186579,1.50151369476171,1.50151369476171,24563.8785238341,0.0,1.0
2005-06-28,4.8,4.85,4.754,4.754,33600,1.50464837888438,1.52032179949776,1.49022883192008,1.49022883192008,107187.833558549,0.0,1.0
2005-06-29,4.84,4.9,4.7999,4.7999,13900,1.51718711537509,1.53599522011114,1.50461703204316,1.50461703204316,44342.5859066616,0.0,1.0
2005-06-30,4.84,4.84,4.84,4.84,0,1.51718711537509,1.51718711537509,1.51718711537509,1.51718711537509,0,0.0,1.0
2005-07-01,4.83,4.83,4.77,4.78,1500,1.51405243125241,1.51405243125241,1.49524432651636,1.49837901063903,4785.17114100666,0.0,1.0
2005-07-05,4.99,4.99,4.59,4.59,4700,1.56420737721523,1.56420737721523,1.43882001230819,1.43882001230819,14993.5362418208,0.0,1.0
2005-07-06,4.94,4.97,4.84,4.95,35300,1.54853395660185,1.55793800896987,1.51718711537509,1.55166864072452,112611.027518356,0.0,1.0
2005-07-07,4.8,4.99,4.79,4.97,36500,1.50464837888438,1.56420737721523,1.50151369476171,1.55793800896987,116439.164431162,0.0,1.0
2005-07-08,4.91,4.92,4.79,4.82,13300,1.53912990423382,1.54226458835649,1.50151369476171,1.51091774712974,42428.5174502589,0.0,1.0
2005-07-11,4.98,4.98,4.85,4.876,5200,1.56107269309255,1.56107269309255,1.52032179949776,1.52847197821672,16588.5932888231,0.0,1.0
2005-07-12,5.11,5.19,4.801,4.801,21500,1.60182358668733,1.62690105966874,1.50496184729665,1.50496184729665,68587.4530210955,0.0,1.0
2005-07-13,5.06,5.06,4.65,4.65,14500,1.58615016607396,1.58615016607396,1.45762811704425,1.45762811704425,46256.6543630642,0.0,1.0
2005-07-14,5.19,5.19,5.08,5.15,1400,1.62690105966874,1.62690105966874,1.59241953431931,1.61436232317804,4466.15973160621,0.0,1.0
2005-07-15,5.21,5.21,4.98,5.05,17800,1.63317042791409,1.63317042791409,1.56107269309255,1.58301548195128,56784.030873279,0.0,1.0
2005-07-18,5.17,5.25,5.15,5.2,6100,1.62063169142339,1.6457091644048,1.61436232317804,1.63003574379142,19459.695973427,0.0,1.0
2005-07-19,5.15,5.15,5.08,5.1,1200,1.61436232317804,1.61436232317804,1.59241953431931,1.59868890256466,3828.13691280532,0.0,1.0
2005-07-20,5.15,5.15,5.15,5.15,800,1.61436232317804,1.61436232317804,1.61436232317804,1.61436232317804,2552.09127520354,0.0,1.0
2005-07-21,5.03,5.08,5.03,5.05,10400,1.57674611370593,1.59241953431931,1.57674611370593,1.58301548195128,33177.1865776461,0.0,1.0
2005-07-22,5.07,5.08,5.05,5.06,3100,1.58928485019663,1.59241953431931,1.58301548195128,1.58615016607396,9889.35369141376,0.0,1.0
2005-07-25,5.07,5.07,5.07,5.07,0,1.58928485019663,1.58928485019663,1.58928485019663,1.58928485019663,0,0.0,1.0
2005-07-26,5.04,5.07,5.02,5.034,700,1.5798807978286,1.58928485019663,1.57361142958325,1.577999987355,2233.07986580311,0.0,1.0
2005-07-27,5.04,5.04,5.04,5.04,0,1.5798807978286,1.5798807978286,1.5798807978286,1.5798807978286,0,0.0,1.0
2005-07-28,5.078,5.13,5.04,5.04,7000,1.59179259749477,1.60809295493269,1.5798807978286,1.5798807978286,22330.7986580311,0.0,1.0
2005-07-29,5.1,5.22,5.09,5.22,7700,1.59868890256466,1.63630511203677,1.59555421844198,1.63630511203677,24563.8785238341,0.0,1.0
2005-08-01,5.3,5.35,5.08,5.1,13500,1.66138258501817,1.67705600563155,1.59241953431931,1.59868890256466,43066.54026906,0.0,1.0
2005-08-02,5.42,5.54,5.14,5.14,15900,1.69899879449028,1.73661500396239,1.61122763905536,1.61122763905536,50722.8140946706,0.0,1.0
2005-08-03,5.6,5.66,5.51,5.53,2000,1.75542310869845,1.7742312134345,1.72721095159437,1.73348031983972,6380.22818800886,0.0,1.0
2005-08-04,5.53,5.68,5.198,5.68,6900,1.73348031983972,1.78050058167986,1.62940880696688,1.78050058167986,22011.7872486306,0.0,1.0
2005-08-05,5.64,5.64,5.31,5.41,6900,1.76796184518915,1.76796184518915,1.66451726914085,1.69586411036761,22011.7872486306,0.0,1.0
2005-08-08,5.51,5.534,5.37,5.534,3400,1.72721095159437,1.73473419348879,1.68332537387691,1.73473419348879,10846.3879196151,0.0,1.0
2005-08-09,5.444,5.66,5.444,5.66,1100,1.70652203638471,1.7742312134345,1.70652203638471,1.7742312134345,3509.12550340487,0.0,1.0
2005-08-10,5.57,5.62,5.5,5.62,500,1.74601905633042,1.7616924769438,1.72407626747169,1.7616924769438,1595.05704700222,0.0,1.0
2005-08-11,5.68,5.7599,5.53,5.63,15000,1.78050058167986,1.80554670782004,1.73348031983972,1.76482716106648,47851.7114100664,0.0,1.0
2005-08-12,5.88,5.88,5.41,5.48,8500,1.84319426413337,1.84319426413337,1.69586411036761,1.71780689922634,27115.9697990377,0.0,1.0
2005-08-15,5.82,5.95,5.69,5.95,900,1.82438615939732,1.8651370529921,1.78363526580253,1.8651370529921,2871.10268460399,0.0,1.0
2005-08-16,5.8,5.95,5.8,5.95,2600,1.81811679115197,1.8651370529921,1.81811679115197,1.8651370529921,8294.29664441151,0.0,1.0
2005-08-17,5.972,5.99,5.87,5.87,8100,1.87203335806199,1.87767578948281,1.8400595800107,1.8400595800107,25839.9241614359,0.0,1.0
2005-08-18,5.71,6.0,5.7,5.78,14600,1.78990463404788,1.88081047360548,1.78676994992521,1.81184742290661,46575.6657724648,0.0,1.0
2005-08-19,5.55,5.75,5.516,5.75,8400,1.73974968808507,1.80244337053859,1.72909176206797,1.80244337053859,26796.9583896372,0.0,1.0
2005-08-22,5.635,5.64,5.42,5.53,4200,1.76639450312781,1.76796184518915,1.69899879449028,1.73348031983972,13398.4791948187,0.0,1.0
2005-08-23,5.48,5.8,5.48,5.8,1500,1.71780689922634,1.81811679115197,1.71780689922634,1.81811679115197,4785.17114100665,0.0,1.0
2005-08-24,5.8,5.8,5.709,5.78,600,1.81811679115197,1.81811679115197,1.78959116563562,1.81184742290661,1914.06845640266,0.0,1.0
2005-08-25,5.8,5.8,5.8,5.8,0,1.81811679115197,1.81811679115197,1.81811679115197,1.81811679115197,0,0.0,1.0
2005-08-26,5.8,5.8,5.8,5.8,0,1.81811679115197,1.81811679115197,1.81811679115197,1.81811679115197,0,0.0,1.0
2005-08-29,5.6,5.62,5.52,5.52,5400,1.75542310869845,1.7616924769438,1.73034563571704,1.73034563571704,17226.6161076239,0.0,1.0
2005-08-30,5.5,5.64,5.46,5.64,7600,1.72407626747169,1.76796184518915,1.71153753098099,1.76796184518915,24244.8671144337,0.0,1.0
2005-08-31,5.76,5.766,5.4,5.4,14000,1.80557805466126,1.80745886513487,1.69272942624493,1.69272942624493,44661.5973160621,0.0,1.0
2005-09-01,6.0,6.0,5.71,5.76,50900,1.88081047360548,1.88081047360548,1.78990463404788,1.80557805466126,162376.807384826,0.0,1.0
2005-09-02,5.99,6.0,5.85,6.0,14600,1.87767578948281,1.88081047360548,1.83379021176534,1.88081047360548,46575.6657724646,0.0,1.0
2005-09-06,5.9,6.0,5.76,5.99,59900,1.84946363237872,1.88081047360548,1.80557805466126,1.87767578948281,191087.834230866,0.0,1.0
2005-09-07,5.93,5.9499,5.75,5.75,21400,1.85886768474675,1.86510570615088,1.80244337053859,1.80244337053859,68268.4416116949,0.0,1.0
2005-09-08,6.0,6.1,5.891,5.95,60300,1.88081047360548,1.91215731483224,1.84664241666832,1.8651370529921,192363.879868468,0.0,1.0
2005-09-09,6.16,6.23,6.05,6.05,42400,1.93096541956829,1.95290820842702,1.89648389421886,1.89648389421886,135260.837585788,0.0,1.0
2005-09-12,6.13,6.22,6.12,6.16,77200,1.92156136720027,1.94977352430435,1.91842668307759,1.93096541956829,246276.808057142,0.0,1.0
2005-09-13,6.1,6.19,6.1,6.18,15400,1.91215731483224,1.94036947193632,1.91215731483224,1.93723478781365,49127.7570476683,0.0,1.0
2005-09-14,6.14,6.28,6.14,6.28,76900,1.92469605132294,1.9685816290404,1.92469605132294,1.9685816290404,245319.773828941,0.0,1.0
2005-09-15,6.0999,6.15,6.06,6.14,4600,1.91212596799101,1.92783073544562,1.89961857834154,1.92469605132294,14674.5248324204,0.0,1.0
2005-09-16,6.2,6.3,6.19,6.3,7100,1.943504156059,1.97485099728576,1.94036947193632,1.97485099728576,22649.8100674314,0.0,1.0
2005-09-19,6.2399,6.34,6.1,6.34,70200,1.95601154570847,1.98738973377646,1.91215731483224,1.98738973377646,223946.009399112,0.0,1.0
2005-09-20,6.2,6.35,6.2,6.35,13700,1.943504156059,1.99052441789913,1.943504156059,1.99052441789913,43704.5630878607,0.0,1.0
2005-09-21,6.31,6.31,6.18,6.24,41000,1.97798568140843,1.97798568140843,1.93723478781365,1.9560428925497,130794.677854182,0.0,1.0
2005-09-22,6.09,6.25,6.061,6.25,9200,1.90902263070956,1.95917757667238,1.8999320467538,1.95917757667238,29349.0496648408,0.0,1.0
2005-09-23,6.09,6.24,6.09,6.11,8600,1.90902263070956,1.9560428925497,1.90902263070956,1.91529199895492,27434.9812084382,0.0,1.0
2005-09-26,6.1,6.213,5.52,6.213,112200,1.91215731483224,1.94757924541848,1.73034563571704,1.94757924541848,357930.801347297,0.0,1.0
2005-09-27,6.1,6.36,6.01,6.25,33900,1.91215731483224,1.99365910202181,1.88394515772816,1.95917757667238,108144.86778675,0.0,1.0
2005-09-28,6.47,6.907,6.03,6.32,97600,2.02814062737124,2.16512632353218,1.89021452597351,1.98112036553111,311355.135574833,0.0,1.0
2005-09-29,6.49,6.5799,6.22,6.47,17800,2.0344099956166,2.06259080587945,1.94977352430435,2.02814062737124,56784.0308732788,0.0,1.0
2005-09-30,6.55,6.74,6.5,6.67,9000,2.05321810035265,2.11277709868349,2.03754467973927,2.09083430982476,28711.0268460399,0.0,1.0
2005-10-03,6.51,6.7,6.38,6.7,16800,2.04067936386195,2.10023836219279,1.99992847026716,2.10023836219279,53593.9167792744,0.0,1.0
2005-10-04,6.42,6.7,6.15,6.61,23600,2.01246720675787,2.10023836219279,1.92783073544562,2.07202620508871,75286.6926185045,0.0,1.0
2005-10-05,6.3,6.66,6.23,6.23,5800,1.97485099728576,2.08769962570208,1.95290820842702,1.95290820842702,18502.6617452257,0.0,1.0
2005-10-06,6.46,6.66,6.1,6.66,4500,2.02500594324857,2.08769962570208,1.91215731483224,2.08769962570208,14355.5134230199,0.0,1.0
2005-10-07,6.47,6.5,6.35,6.35,4300,2.02814062737124,2.03754467973927,1.99052441789913,1.99052441789913,13717.4906042191,0.0,1.0
2005-10-10,6.65,6.8,6.4,6.7,45500,2.08456494157941,2.13158520341955,2.00619783851251,2.10023836219279,145150.191277202,0.0,1.0
2005-10-11,7.02,7.22,6.8,6.89,103700,2.20054825411841,2.26324193657193,2.13158520341955,2.15979736052363,330814.83154826,0.0,1.0
2005-10-12,6.82,7.2,6.751,7.2,32700,2.1378545716649,2.25697256832658,2.11622525121843,2.25697256832658,104316.730873945,0.0,1.0
2005-10-13,6.99,7.03,6.65,7.03,34100,2.19114420175039,2.20368293824109,2.08456494157941,2.20368293824109,108782.890605551,0.0,1.0
2005-10-14,6.99,6.99,6.66,6.84,10100,2.19114420175039,2.19114420175039,2.08769962570208,2.14412393991025,32220.1523494447,0.0,1.0
2005-10-17,6.97,6.99,6.919,6.99,5900,2.18487483350503,2.19114420175039,2.16888794447939,2.19114420175039,18821.6731546262,0.0,1.0
2005-10-18,6.84,7.16,6.55,7.16,28500,2.14412393991025,2.24443383183587,2.05321810035265,2.24443383183587,90918.2516791263,0.0,1.0
2005-10-19,6.77,6.98,6.61,6.69,15000,2.12218115105152,2.18800951762771,2.07202620508871,2.09710367807011,47851.7114100665,0.0,1.0
2005-10-20,6.7,6.96,6.6,6.96,5400,2.10023836219279,2.18174014938236,2.06889152096603,2.18174014938236,17226.6161076239,0.0,1.0
2005-10-21,6.83,6.87,6.52,6.52,6600,2.14098925578757,2.15352799227828,2.04381404798462,2.04381404798462,21054.7530204293,0.0,1.0
2005-10-24,6.84,6.9,6.53,6.9,30200,2.14412393991025,2.1629320446463,2.0469487321073,2.1629320446463,96341.4456389338,0.0,1.0
2005-10-25,6.85,6.88,6.72,6.83,19600,2.14725862403292,2.15666267640095,2.10650773043814,2.14098925578757,62526.236242487,0.0,1.0
2005-10-26,6.88,6.88,6.59,6.59,16200,2.15666267640095,2.15666267640095,2.06575683684335,2.06575683684335,51679.8483228719,0.0,1.0
2005-10-27,6.9,6.99,6.79,6.97,8900,2.1629320446463,2.19114420175039,2.12845051929687,2.18487483350503,28392.0154366395,0.0,1.0
2005-10-28,6.95,6.97,6.63,6.89,10800,2.17860546525968,2.18487483350503,2.07829557333406,2.15979736052363,34453.2322152479,0.0,1.0
2005-10-31,7.0,7.05,6.95,7.0,12300,2.19427888587306,2.20995230648644,2.17860546525968,2.19427888587306,39238.4033562546,0.0,1.0
2005-11-01,7.0,7.14,6.91,7.0,22000,2.19427888587306,2.23816446359052,2.16606672876898,2.19427888587306,70182.5100680976,0.0,1.0
2005-11-02,7.08,7.36,7.07,7.36,45200,2.21935635885447,2.30712751428939,2.21622167473179,2.30712751428939,144193.157049,0.0,1.0
2005-11-03,7.069,7.38,7.0445,7.08,19800,2.21590820631952,2.31339688253474,2.20822823021897,2.21935635885447,63164.2590612879,0.0,1.0
2005-11-04,7.2,7.41,7.13,7.13,20200,2.25697256832658,2.32280093490277,2.23502977946785,2.23502977946785,64440.3046988895,0.0,1.0
2005-11-07,7.38,7.69,7.21,7.44,180000,2.31339688253474,2.41057209033769,2.26010725244925,2.3322049872708,574220.536920799,0.0,1.0
2005-11-08,7.64,8.15,7.45,8.15,177200,2.39489866972431,2.55476755998078,2.33533967139347,2.55476755998078,565288.217457586,0.0,1.0
2005-11-09,7.79,8.0,7.616,8.0,109500,2.44191893156445,2.50774729814064,2.38737542782989,2.50774729814064,349317.493293485,0.0,1.0
2005-11-10,7.55,8.0,7.45,8.0,65800,2.36668651262023,2.50774729814064,2.33533967139347,2.50774729814064,209909.507385492,0.0,1.0
2005-11-11,7.39,7.54,7.35,7.45,51000,2.31653156665742,2.36355182849755,2.30399283016671,2.33533967139347,162695.818794226,0.0,1.0
2005-11-14,7.68,7.9,7.34,7.4,207400,2.40743740621502,2.47640045691388,2.30085814604404,2.31966625078009,661629.663096518,0.0,1.0
2005-11-15,7.47,8.0,7.25,8.0,120200,2.34160903963882,2.50774729814064,2.27264598893996,2.50774729814064,383451.714099334,0.0,1.0
2005-11-16,7.56,7.7,7.4235,7.56,96100,2.36982119674291,2.41370677446037,2.32703275846838,2.36982119674291,306569.964433826,0.0,1.0
2005-11-17,8.01,8.14,7.689,7.73,121600,2.51088198226332,2.5516328758581,2.41025862192542,2.42311082682839,387917.873830939,0.0,1.0
2005-11-18,8.5,8.5,8.07,8.07,307600,2.66448150427443,2.66448150427443,2.52969008699937,2.52969008699937,981279.095315764,0.0,1.0
2005-11-21,9.46,9.69,8.55,8.97,490200,2.96541118005131,3.03750891487285,2.68015492488781,2.81181165804019,1563793.92888097,0.0,1.0
2005-11-22,9.28,10.0,9.1,10.0,267000,2.90898686584314,3.1346841226758,2.85256255163498,3.1346841226758,851760.463099185,0.0,1.0
2005-11-23,9.6,9.6,9.3,9.5,112000,3.00929675776877,3.00929675776877,2.9152562340885,2.97794991654201,357292.778528497,0.0,1.0
2005-11-25,10.03,10.38,9.61,9.7,194000,3.14408817504383,3.25380211933748,3.01243144189145,3.04064359899553,618882.13423686,0.0,1.0
2005-11-28,10.39,10.4875,10.1,10.45,293400,3.25693680346016,3.28749997365625,3.16603096390256,3.27574490819621,935979.475180901,0.0,1.0
2005-11-29,11.11,11.34,10.4,10.5,334000,3.48263406029282,3.55473179511436,3.26007148758283,3.29141832880959,1065498.10739748,0.0,1.0
2005-11-30,12.41,12.98,11.21,11.44,705700,3.89014299624067,4.06881999123319,3.51398090151957,3.58607863634112,2251263.51613893,0.0,1.0
2005-12-01,11.49,12.94,10.4,12.94,893700,3.6017520569545,4.05628125474249,3.26007148758283,4.05628125474249,2851004.96581176,0.0,1.0
2005-12-02,11.4,12.0,10.84,11.98,426300,3.57353989985041,3.76162094721096,3.39799758898057,3.75535157896561,1359945.63827409,0.0,1.0
2005-12-05,11.82,12.0,11.45,11.75,216900,3.7051966330028,3.76162094721096,3.58921332046379,3.68325384414407,691935.746989561,0.0,1.0
2005-12-06,12.34,12.55,11.8,12.02,372200,3.86820020738194,3.93402857395813,3.69892726475745,3.76789031545631,1187360.46578845,0.0,1.0
2005-12-07,11.34,12.74,11.02,12.41,472100,3.55473179511436,3.99358757228897,3.45442190318873,3.89014299624067,1506052.86377949,0.0,1.0
2005-12-08,11.49,11.9,10.1,11.3,894400,3.6017520569545,3.7302741059842,3.16603096390256,3.54219305862366,2853238.04567756,0.0,1.0
2005-12-09,11.89,12.3,11.03,11.76,439400,3.72713942186153,3.85566147089124,3.45755658731141,3.68638852826674,1401736.13290555,0.0,1.0
2005-12-12,13.3926,13.5,11.99,12.0,590400,4.19815705813479,4.23182356561233,3.75848626308829,3.76162094721096,1883443.36110022,0.0,1.0
2005-12-13,13.6799,14.35,13.0,13.5,613200,4.28821653297927,4.49827171603978,4.07508935947854,4.23182356561233,1956177.96244352,0.0,1.0
2005-12-14,14.21,14.68,13.7,14.0,418800,4.45438613832231,4.60171629208808,4.29451724806585,4.38855777174612,1336019.78256906,0.0,1.0
2005-12-15,13.29,14.68,12.85,14.31,450100,4.16599519903614,4.60171629208808,4.02806909763841,4.48573297954907,1435870.3537114,0.0,1.0
2005-12-16,14.28,14.48,13.4474,13.51,257100,4.47632892718105,4.53902260963456,4.21533512712706,4.23495824973501,820178.333568539,0.0,1.0
2005-12-19,15.1,15.4,14.3,14.3,472600,4.73337302524046,4.82741354892074,4.4825982954264,4.4825982954264,1507647.9208265,0.0,1.0
2005-12-20,14.88,15.199,14.22,15.18,257200,4.66440997454159,4.76440639805495,4.45752082244499,4.75845049822187,820497.344977941,0.0,1.0
2005-12-21,14.31,15.17,14.26,14.82,196700,4.48573297954907,4.75531581409919,4.47005955893569,4.64560186980554,627495.442290673,0.0,1.0
2005-12-22,14.63,14.82,14.18,14.33,163400,4.5860428714747,4.64560186980554,4.44498208595429,4.49200234779442,521264.642960324,0.0,1.0
2005-12-23,15.3127,15.689,14.64,14.65,289300,4.80004775652978,4.91800592006607,4.58917755559737,4.59231223972005,922900.007395482,0.0,1.0
2005-12-27,16.05,16.35,15.5,15.57,385000,5.03116801689466,5.12520854057494,4.85876039014749,4.88070317900622,1228193.92619171,0.0,1.0
2005-12-28,15.781,16.5,15.31,16.26,276300,4.94684501399468,5.17222880241507,4.79920139181665,5.09699638347085,881428.524173426,0.0,1.0
2005-12-29,14.9,16.29,14.38,16.26,418200,4.67067934278695,5.10640043583888,4.5076757684078,5.09699638347085,1334105.71411265,0.0,1.0
2005-12-30,13.9,14.85,13.1,14.85,606700,4.35721093051936,4.65500592217357,4.1064362007053,4.65500592217357,1935442.22083249,0.0,1.0
2006-01-03,12.7,13.78,12.2,13.5,937200,3.98104883579827,4.31959472104726,3.82431462966448,4.23182356561233,2989774.92890095,0.0,1.0
2006-01-04,13.38,13.4,11.92,12.69,854200,4.19420735614022,4.20047672438557,3.73654347422956,3.97791415167559,2724995.45909859,0.0,1.0
2006-01-05,12.95,13.62,12.85,13.4,354000,4.05941593886516,4.26943977508444,4.02806909763841,4.20047672438557,1129300.38927757,0.0,1.0
2006-01-06,13.42,13.56,13.0,13.0,398100,4.20674609263093,4.25063167034839,4.07508935947854,4.07508935947854,1269984.42082316,0.0,1.0
2006-01-09,14.37,14.5,13.31,13.31,292900,4.50454108428513,4.54529197787991,4.17226456728149,4.17226456728149,934384.418133898,0.0,1.0
2006-01-10,14.45,14.49,14.0,14.49,134500,4.52961855726653,4.54215729375724,4.38855777174612,4.54215729375724,429070.345643597,0.0,1.0
2006-01-11,14.15,14.5,14.0,14.49,156200,4.43557803358626,4.54529197787991,4.38855777174612,4.54215729375724,498295.821483493,0.0,1.0
2006-01-12,13.24,14.304,12.95,14.18,314100,4.15032177842276,4.48385216907547,4.05941593886516,4.44498208595429,1002014.83692679,0.0,1.0
2006-01-13,14.25,14.27,12.75,13.0,402500,4.46692487481302,4.47319424305837,3.99672225641165,4.07508935947854,1284020.92283678,0.0,1.0
2006-01-17,14.76,15.0,14.15,14.3,249600,4.62679376506948,4.7020261840137,4.43557803358626,4.4825982954264,796252.477863507,0.0,1.0
2006-01-18,14.36,14.62,14.15,14.44,165900,4.50140640016245,4.58290818735202,4.43557803358626,4.52648387314386,529239.928195336,0.0,1.0
2006-01-19,15.13,15.35,14.53,14.53,189200,4.74277707760849,4.81174012830736,4.55469603024794,4.55469603024794,603569.586585639,0.0,1.0
2006-01-20,15.75,15.99,15.47,15.47,245200,4.93712749321439,5.01235991215861,4.84935633777947,4.84935633777947,782215.975849887,0.0,1.0
2006-01-23,15.13,15.98,14.36,15.9,246100,4.74277707760849,5.00922522803593,4.50140640016245,4.98414775505453,785087.078534491,0.0,1.0
2006-01-24,15.34,15.57,15.04,15.5,85000,4.80860544418468,4.88070317900622,4.71456492050441,4.85876039014749,271159.697990377,0.0,1.0
2006-01-25,16.02,16.63,15.25,15.31,474400,5.02176396452663,5.21297969600986,4.7803932870806,4.79920139181665,1513390.12619571,0.0,1.0
2006-01-26,18.05,18.05,16.3,16.3,565800,5.65810484142982,5.65810484142982,5.10953511996156,5.10953511996156,1804966.55438771,0.0,1.0
2006-01-27,18.8,19.1,18.2,18.2,330800,5.89320615063051,5.98724667431078,5.70512510326996,5.70512510326996,1055289.74229667,0.0,1.0
2006-01-30,17.63,19.5,17.15,19.25,786700,5.52644810827744,6.11263403921781,5.375983270389,6.03426693615092,2509662.75775329,0.0,1.0
2006-01-31,18.0,18.44,17.1,17.53,240600,5.64243142081644,5.78035752221418,5.36030984977562,5.49510126705068,767541.451017467,0.0,1.0
2006-02-01,17.85,18.44,17.73,18.4,124300,5.59541115897631,5.78035752221418,5.5577949495042,5.76781878572348,396531.181884751,0.0,1.0
2006-02-02,17.85,17.989,17.4,17.86,112700,5.59541115897631,5.6389832682815,5.4543503734559,5.59854584309898,359525.8583943,0.0,1.0
2006-02-03,18.0604,18.2,17.41,17.8,117500,5.66136491291741,5.70512510326996,5.45748505757857,5.57973773836293,374838.406045521,0.0,1.0
2006-02-06,19.91,20.0,18.25,18.25,500200,6.24115608824752,6.2693682453516,5.72079852388334,5.72079852388334,1595695.06982102,0.0,1.0
2006-02-07,18.51,19.95,18.04,19.95,378900,5.80230031107291,6.25369482473822,5.65497015730715,6.25369482473822,1208734.23021828,0.0,1.0
2006-02-08,18.11,18.6,17.56,18.56,179600,5.67691294616588,5.83051246817699,5.50450531941871,5.81797373168629,572944.491283196,0.0,1.0
2006-02-09,18.98,19.5,18.12,18.12,213100,5.94963046483867,6.11263403921781,5.68004763028855,5.68004763028855,679813.313432345,0.0,1.0
2006-02-10,18.53,19.4,17.77,19.2,213900,5.80856967931826,6.08128719799106,5.5703336859949,6.01859351553754,682365.404707549,0.0,1.0
2006-02-13,18.61,19.5,18.16,19.5,172200,5.83364715229967,6.11263403921781,5.69258636677926,6.11263403921781,549337.646987563,0.0,1.0
2006-02-14,18.26,19.2399,18.15,18.7,189800,5.72393320800601,6.03110090518702,5.68945168265658,5.86185930940375,605483.655042042,0.0,1.0
2006-02-15,16.86,18.2,16.66,18.2,388100,5.2850774308314,5.70512510326996,5.22238374837789,5.70512510326996,1238083.27988312,0.0,1.0
2006-02-16,16.3999,17.09,15.918,16.82,301300,5.14085061434709,5.35717516565295,4.98979018647534,5.2725386943407,961181.376523536,0.0,1.0
2006-02-17,17.4499,17.7,16.19,16.34,187300,5.46999244722805,5.54839089713617,5.07505359461212,5.12207385645226,597508.36980703,0.0,1.0
2006-02-21,16.74,17.879,16.6,17.48,148000,5.24746122135929,5.60450174293207,5.20357564364183,5.4794278464373,472136.885912656,0.0,1.0
2006-02-22,15.97,16.97,15.5,16.64,352600,5.00609054391326,5.31955895618084,4.85876039014749,5.21611438013253,1124834.22954596,0.0,1.0
2006-02-23,15.61,16.71,15.6,15.98,274800,4.89324191549693,5.23805716899127,4.89010723137425,5.00922522803593,876643.353032418,0.0,1.0
2006-02-24,15.38,15.86,14.8,15.55,471600,4.82114418067538,4.97160901856382,4.63933250156019,4.87443381076087,1504457.80673249,0.0,1.0
2006-02-27,14.6,15.35,14.51,15.31,281600,4.57663881910667,4.81174012830736,4.54842666200259,4.79920139181665,898336.128871649,0.0,1.0
2006-02-28,14.03,14.6,13.52,14.6,474600,4.39796182411415,4.57663881910667,4.23809293385768,4.57663881910667,1514028.1490145,0.0,1.0
2006-03-01,14.75,14.7899,14.1,14.1,306800,4.62365908094681,4.63616647059628,4.41990461297288,4.41990461297288,978727.00404056,0.0,1.0
2006-03-02,15.16,15.36,14.56,14.75,276600,4.75218112997652,4.81487481243003,4.56410008261597,4.62365908094681,882385.558401626,0.0,1.0
2006-03-03,14.99,15.27,14.82,15.2,129700,4.69889149989103,4.78666265532595,4.64560186980554,4.76471986646722,413757.797992375,0.0,1.0
2006-03-06,14.0,14.99,14.0,14.99,181700,4.38855777174612,4.69889149989103,4.38855777174612,4.69889149989103,579643.730880606,0.0,1.0
2006-03-07,13.5,14.0,13.22,14.0,166500,4.23182356561233,4.38855777174612,4.14405241017741,4.38855777174612,531153.996651739,0.0,1.0
2006-03-08,13.23,13.382,12.88,13.38,272000,4.14718709430009,4.19483429296476,4.03747315000643,4.19420735614022,867711.033569205,0.0,1.0
2006-03-09,13.15,13.84,13.15,13.21,101800,4.12210962131868,4.33840282578331,4.12210962131868,4.14091772605473,324753.614769651,0.0,1.0
2006-03-10,13.18,13.44,13.07,13.16,90100,4.13151367368671,4.21301546087628,4.09703214833727,4.12524430544136,287429.279869799,0.0,1.0
2006-03-13,13.65,13.67,13.2,13.49,97800,4.27884382745247,4.28511319569782,4.13778304193206,4.22868888148966,311993.158393634,0.0,1.0
2006-03-14,14.69,14.78,13.7,13.7,419400,4.60485097621075,4.63306313331484,4.29451724806585,4.29451724806585,1337933.85102546,0.0,1.0
2006-03-15,14.18,14.95,14.042,14.95,188000,4.44498208595429,4.68635276340032,4.40172344506136,4.68635276340032,599741.449672833,0.0,1.0
2006-03-16,13.72,14.48,13.67,14.31,110400,4.3007866163112,4.53902260963456,4.28511319569782,4.48573297954907,352188.59597809,0.0,1.0
2006-03-17,13.36,14.0861,13.27,13.75,104400,4.18793798789487,4.41554740204236,4.15972583079079,4.31019066867923,333047.911414063,0.0,1.0
2006-03-20,12.65,13.35,12.58,13.29,159700,3.96537541518489,4.1848033037722,3.94343262632616,4.16599519903614,509461.220812508,0.0,1.0
2006-03-21,12.18,12.84,12.02,12.56,232400,3.81804526141913,4.02493441351573,3.76789031545631,3.93716325808081,741382.51544663,0.0,1.0
2006-03-22,12.38,12.7,12.02,12.05,145200,3.88073894387264,3.98104883579827,3.76789031545631,3.77729436782434,463204.566449444,0.0,1.0
2006-03-23,13.36,13.3799,12.27,12.36,195900,4.18793798789487,4.194176009299,3.84625741852321,3.87446957562729,624943.351015469,0.0,1.0
2006-03-24,14.51,14.73,13.21,13.43,267300,4.54842666200259,4.61738971270146,4.14091772605473,4.2098807767536,852717.497327385,0.0,1.0
2006-03-27,14.69,14.8,14.34,14.61,124500,4.60485097621075,4.63933250156019,4.4951370319171,4.57977350322935,397169.204703552,0.0,1.0
2006-03-28,14.11,14.809,13.36,14.79,219500,4.42303929709556,4.6421537172706,4.18793798789487,4.63619781743751,700230.043633973,0.0,1.0
2006-03-29,14.45,14.572,13.87,14.2,124700,4.52961855726653,4.56786170356318,4.34780687815134,4.45125145419964,397807.227522353,0.0,1.0
2006-03-30,15.51,15.79,14.44,14.44,286000,4.86189507427017,4.94966622970509,4.52648387314386,4.52648387314386,912372.630885268,0.0,1.0
2006-03-31,15.58,15.99,15.07,15.6,169800,4.8838378631289,5.01235991215861,4.72396897287243,4.89010723137425,541681.373161953,0.0,1.0
2006-04-03,15.952,16.35,15.38,15.72,228400,5.00044811249244,5.12520854057494,4.82114418067538,4.92772344084636,728622.059070613,0.0,1.0
2006-04-04,15.4,16.08,15.26,16.04,110200,4.82741354892074,5.04057206926269,4.78352797120327,5.02803333277199,351550.573159288,0.0,1.0
2006-04-05,16.39,16.58,14.75,15.4,244200,5.13774727706564,5.19730627539648,4.62365908094681,4.82741354892074,779025.861755883,0.0,1.0
2006-04-06,16.86,16.89,16.3924,16.5,178400,5.2850774308314,5.29448148319943,5.13849960125508,5.17222880241507,569116.354370391,0.0,1.0
2006-04-07,16.16,17.26,16.0,16.78,244700,5.0656495422441,5.41046479573843,5.01549459628128,5.25999995785,780620.918802884,0.0,1.0
2006-04-10,17.06,17.08,15.81,16.2,164700,5.34777111328492,5.35404048153027,4.95593559795044,5.0781882787348,525411.79128253,0.0,1.0
2006-04-11,16.92,17.27,16.4,17.19,172900,5.30388553556746,5.41359947986111,5.14088196118831,5.3885220068797,551570.726853366,0.0,1.0
2006-04-12,17.15,17.15,16.63,16.81,81900,5.375983270389,5.375983270389,5.21297969600986,5.26940401021802,261270.344298963,0.0,1.0
2006-04-13,17.6475,17.73,16.77,17.05,112400,5.53193380549212,5.5577949495042,5.25686527372732,5.34463642916224,358568.824166098,0.0,1.0
2006-04-17,17.64,17.98,17.26,17.87,119500,5.52958279240011,5.63616205257109,5.41046479573843,5.60168052722166,381218.63423353,0.0,1.0
2006-04-18,17.65,17.85,17.41,17.65,77800,5.53271747652279,5.59541115897631,5.45748505757857,5.53271747652279,248190.876513545,0.0,1.0
2006-04-19,18.39,18.39,17.64,17.64,109600,5.7646841016008,5.7646841016008,5.52958279240011,5.52958279240011,349636.504702886,0.0,1.0
2006-04-20,18.83,18.88,18.34,18.53,179800,5.90261020299853,5.91828362361191,5.74901068098742,5.80856967931826,573582.514101998,0.0,1.0
2006-04-21,19.15,19.2,18.86,18.88,106800,6.00292009492416,6.01859351553754,5.91201425536656,5.91828362361191,340704.185239674,0.0,1.0
2006-04-24,18.31,19.51,17.88,19.25,203600,5.73960662861939,6.11576872334049,5.60481521134433,6.03426693615092,649507.229539303,0.0,1.0
2006-04-25,18.4,18.83,18.15,18.32,56000,5.76781878572348,5.90261020299853,5.68945168265658,5.74274131274207,178646.389264248,0.0,1.0
2006-04-26,18.79,18.87,18.3,18.3,48600,5.89007146650783,5.91514893948924,5.73647194449672,5.73647194449672,155039.544968616,0.0,1.0
2006-04-27,19.78,19.84,18.33,18.74,196500,6.20040519465274,6.21921329938879,5.74587599686474,5.87439804589445,626857.419471871,0.0,1.0
2006-04-28,20.76,21.23,19.55,19.75,303300,6.50760423867497,6.65493439244073,6.12830745983119,6.19100114228471,967561.604711544,0.0,1.0
2006-05-01,23.29,23.59,21.05,21.18,383900,7.30067932171194,7.39471984539222,6.59851007823256,6.63926097182735,1224684.8006883,0.0,1.0
2006-05-02,22.16,24.14,21.51,23.52,483300,6.94646001584958,7.56712747213939,6.74270554787565,7.37277705653349,1541782.14163234,0.0,1.0
2006-05-03,22.5,22.81,21.57,22.25,124900,7.05303927602055,7.1502144838235,6.76151365261171,6.97467217295366,398445.250341154,0.0,1.0
2006-05-04,21.91,22.69,21.8,22.53,134500,6.86809291278268,7.1125982743514,6.83361138743325,7.06244332838858,429070.345643596,0.0,1.0
2006-05-05,22.5,22.77,22.1,22.1,146800,7.05303927602055,7.1376757473328,6.92765191111352,6.92765191111352,468308.748999851,0.0,1.0
2006-05-08,22.17,23.12,21.83,22.73,194100,6.94959469997225,7.24738969162645,6.84301543980128,7.1251370108421,619201.145646261,0.0,1.0
2006-05-09,24.5,24.66,22.23,22.58,278900,7.67997610055571,7.73013104651853,6.96840280470831,7.07811674900196,889722.820817837,0.0,1.0
2006-05-10,27.1,27.11,24.67,24.73,446200,8.49499397245142,8.4981286565741,7.7332657306412,7.75207383537726,1423428.90874478,0.0,1.0
2006-05-11,24.8,28.13,23.33,27.55,649400,7.77401662423599,8.81786643708703,7.31321805820265,8.63605475797183,2071660.09264648,0.0,1.0
2006-05-12,24.0,25.3,22.5,25.3,423000,7.52324189442192,7.93075083036978,7.05303927602055,7.93075083036978,1349418.26176388,0.0,1.0
2006-05-15,24.4,28.0,21.0,23.2,1163500,7.64862925932896,8.77711554349225,6.58283665761918,7.27246716460786,3711697.74837416,0.0,1.0
2006-05-16,26.25,27.2,24.51,24.9,398700,8.22854582202398,8.52634081367818,7.68311078467839,7.80536346546275,1271898.48927957,0.0,1.0
2006-05-17,24.06,26.81,23.8,26.3,535000,7.54204999915798,8.40408813289383,7.46054821196841,8.24421924263736,1706711.04029237,0.0,1.0
2006-05-18,22.36,25.0,22.24,24.1,468200,7.00915369830309,7.8367103066895,6.97153748883098,7.55458873564868,1493611.41881288,0.0,1.0
2006-05-19,22.75,22.86,20.68,22.5,426400,7.13140637908745,7.16588790443688,6.48252676569356,7.05303927602055,1360264.64968349,0.0,1.0
2006-05-22,19.048,22.17,18.6,22.02,624500,5.97094631687287,6.94959469997225,5.83051246817699,6.90257443813212,1992226.25170577,0.0,1.0
2006-05-23,21.4,22.19,19.65,20.0,744800,6.70822402252622,6.9558640682176,6.15965430105795,6.2693682453516,2375996.9772145,0.0,1.0
2006-05-24,21.5,22.35,20.35,21.29,370200,6.73957086375297,7.00601901418042,6.37908218964526,6.67374249717678,1180980.23760044,0.0,1.0
2006-05-25,22.5,23.0,21.9999,22.0,215100,7.05303927602055,7.20977348215435,6.89627372304554,6.89630506988676,686193.541620354,0.0,1.0
2006-05-26,23.69,24.41,22.93,23.02,256600,7.42606668661898,7.65176394345163,7.18783069329561,7.2160428503997,818583.276521537,0.0,1.0
2006-05-30,23.7799,24.4,23.31,24.4,152500,7.45424749688183,7.64862925932896,7.30694868995729,7.64862925932896,486492.399335676,0.0,1.0
2006-05-31,22.682,24.23,21.85,23.81,363300,7.11009052705325,7.59533962924347,6.84928480804663,7.46368289609108,1158968.45035181,0.0,1.0
2006-06-01,22.18,22.61,21.63,22.61,231400,6.95272938409493,7.08752080136999,6.78032175734776,7.08752080136999,738192.401352626,0.0,1.0
2006-06-02,24.0,24.04,22.47,22.48,266600,7.52324189442192,7.53578063091263,7.04363522365253,7.0467699077752,850484.417461583,0.0,1.0
2006-06-05,22.95,24.45,22.55,24.25,214700,7.19410006154097,7.66430267994234,7.06871269663393,7.60160899748882,684917.495982751,0.0,1.0
2006-06-06,21.3,22.89,20.91,22.89,274500,6.67687718129946,7.17529195680491,6.5546245005151,7.17529195680491,875686.318804217,0.0,1.0
2006-06-07,21.16,22.14,20.82,21.3,185600,6.632991603582,6.94019064760423,6.52641234341102,6.67687718129946,592085.175847223,0.0,1.0
2006-06-08,20.39,20.61,19.17,20.55,289500,6.39162092613596,6.46058397683483,6.00918946316951,6.44177587209877,923538.030214284,0.0,1.0
2006-06-09,21.09,21.85,20.6701,20.81,182100,6.61104881472327,6.84928480804663,6.47942342841211,6.52327765928834,580919.776518207,0.0,1.0
2006-06-12,20.59,21.4,20.58,20.9,141700,6.45431460858948,6.70822402252622,6.4511799244668,6.55148981639243,452039.167120428,0.0,1.0
2006-06-13,18.88,20.09,18.55,19.91,290100,5.91828362361191,6.29758040245569,5.81483904756361,6.24115608824752,925452.098670687,0.0,1.0
2006-06-14,19.0,19.26,18.62,18.62,190600,5.95589983308402,6.0374016202736,5.83678183642234,5.83678183642234,608035.746317246,0.0,1.0
2006-06-15,22.2601,22.4,19.3499,19.5,550700,6.97783820391756,7.0216924347938,6.06558243053645,6.11263403921781,1756795.83156824,0.0,1.0
2006-06-16,21.86,23.5,21.4,22.56,322800,6.8524194921693,7.36650768828813,6.70822402252622,7.07184738075661,1029768.82954463,0.0,1.0
2006-06-19,21.038,22.898,20.75,22.23,266200,6.59474845728535,7.17779970410305,6.50446955455229,6.96840280470831,849208.371823981,0.0,1.0
2006-06-20,21.35,21.93,20.15,21.04,291600,6.69255060191284,6.87436228102803,6.31638850719174,6.59537539410989,930237.269811693,0.0,1.0
2006-06-21,21.82,22.489,21.27,21.5,176400,6.8398807556786,7.04959112348561,6.66747312893143,6.73957086375297,562736.126182382,0.0,1.0
2006-06-22,22.32,22.87,20.42,22.15,283800,6.99661496181239,7.16902258855956,6.40102497850399,6.9433253317269,905354.379878458,0.0,1.0
2006-06-23,21.22,22.82,21.11,22.65,226400,6.65179970831805,7.15334916794618,6.61731818296862,7.10005953786069,722241.830882604,0.0,1.0
2006-06-26,21.08,21.85,20.72,21.21,104100,6.60791413060059,6.84928480804663,6.49506550218426,6.64866502419538,332090.877185862,0.0,1.0
2006-06-27,20.5,21.483,20.43,21.0,125000,6.42610245148539,6.73424190074443,6.40415966262666,6.58283665761918,398764.261750554,0.0,1.0
2006-06-28,19.98,20.5801,19.25,20.5,294300,6.26309887710625,6.45121127130803,6.03426693615092,6.42610245148539,938850.577865505,0.0,1.0
2006-06-29,20.01,20.42,19.49,19.49,270400,6.27250292947428,6.40102497850399,6.10949935509514,6.10949935509514,862606.851018799,0.0,1.0
2006-06-30,21.15,21.81,20.32,20.32,351400,6.62985691945932,6.83674607155592,6.36967813727723,6.36967813727723,1121006.09263316,0.0,1.0
2006-07-03,22.03,22.3,21.0,21.49,87700,6.90570912225479,6.99034559356704,6.58283665761918,6.7364361796303,279773.006044189,0.0,1.0
2006-07-05,20.42,22.3,20.36,22.3,260800,6.40102497850399,6.99034559356704,6.38221687376793,6.99034559356704,831981.755716356,0.0,1.0
2006-07-06,20.65,21.15,20.11,20.93,138700,6.47312271332553,6.62985691945932,6.30384977070104,6.56089386876045,442468.824838415,0.0,1.0
2006-07-07,20.14,20.83,20.11,20.52,67600,6.31325382306907,6.5295470275337,6.30384977070104,6.43237181973075,215651.7127547,0.0,1.0
2006-07-10,20.0399,20.4,19.62,20.1,86500,6.28187563500108,6.39475561025864,6.15025024868992,6.30071508657836,275944.869131384,0.0,1.0
2006-07-11,20.87,20.99,19.7,19.99,140300,6.5420857640244,6.57970197349651,6.17532772167133,6.26623356122893,447573.007388822,0.0,1.0
2006-07-12,20.66,21.13,20.66,21.0,105600,6.47625739744821,6.62358755121397,6.47625739744821,6.58283665761918,336876.048326868,0.0,1.0
2006-07-13,20.3,20.65,19.88,20.65,251600,6.36340876903188,6.47312271332553,6.23175203587949,6.47312271332553,802632.706051515,0.0,1.0
2006-07-14,19.21,20.5,18.76,20.3,298300,6.02172819966022,6.42610245148539,5.8806674141398,6.36340876903188,951611.034241522,0.0,1.0
2006-07-17,19.05,19.75,18.25,19.11,171400,5.9715732536974,6.19100114228471,5.72079852388334,5.99038135843346,546785.55571236,0.0,1.0
2006-07-18,18.81,19.48,18.5,19.1,70500,5.89634083475318,6.10636467097246,5.79916562695023,5.98724667431078,224903.043627313,0.0,1.0
2006-07-19,19.42,19.75,18.72,18.78,109100,6.08755656623641,6.19100114228471,5.8681286776491,5.88693678238516,348041.447655884,0.0,1.0
2006-07-20,18.77,19.62,18.61,19.62,79200,5.88380209826248,6.15025024868992,5.83364715229967,6.15025024868992,252657.036245151,0.0,1.0
2006-07-21,18.16,18.72,17.56,18.72,119800,5.69258636677926,5.8681286776491,5.50450531941871,5.8681286776491,382175.668461731,0.0,1.0
2006-07-24,18.24,18.98,18.09,18.2,77700,5.71766383976066,5.94963046483867,5.67064357792053,5.70512510326996,247871.865104145,0.0,1.0
2006-07-25,18.8,18.88,17.93,18.17,68400,5.89320615063051,5.91828362361191,5.62048863195771,5.69572105090193,218203.804029903,0.0,1.0
2006-07-26,19.21,19.5,18.33,18.73,108200,6.02172819966022,6.11263403921781,5.74587599686474,5.87126336177178,345170.344971279,0.0,1.0
2006-07-27,18.83,19.9,18.68,19.75,96500,5.90261020299853,6.23802140412485,5.8555899411584,6.19100114228471,307846.010071428,0.0,1.0
2006-07-28,19.23,19.74,18.7,18.82,92800,6.02799756790557,6.18786645816203,5.86185930940375,5.89947551887586,296042.587923611,0.0,1.0
2006-07-31,19.61,20.0,19.05,19.22,99000,6.14711556456725,6.2693682453516,5.9715732536974,6.02486288378289,315821.295306439,0.0,1.0
2006-08-01,19.2199,19.7,19.04,19.44,58900,6.02483153694166,6.17532772167133,5.96843856957473,6.09382593448176,187897.720136861,0.0,1.0
2006-08-02,19.9,20.33,19.42,19.42,89100,6.23802140412485,6.37281282139991,6.08755656623641,6.08755656623641,284239.165775795,0.0,1.0
2006-08-03,19.87,20.16,19.48,19.9,67000,6.22861735175682,6.31952319131442,6.10636467097246,6.23802140412485,213737.644298297,0.0,1.0
2006-08-04,19.54,20.35,19.22,20.35,49700,6.12517277570852,6.37908218964526,6.02486288378289,6.37908218964526,158548.67047202,0.0,1.0
2006-08-07,19.28,19.716,19.2,19.36,28000,6.04367098851895,6.18034321626761,6.01859351553754,6.06874846150035,89323.1946321241,0.0,1.0
2006-08-08,19.16,19.68,19.09,19.35,36600,6.00605477904684,6.16905835342598,5.98411199018811,6.06561377737768,116758.175840562,0.0,1.0
2006-08-09,19.2,19.84,19.14,19.45,43600,6.01859351553754,6.21921329938879,5.99978541080149,6.09696061860443,139088.974498593,0.0,1.0
2006-08-10,19.0,19.54,18.95,18.99,59500,5.95589983308402,6.12517277570852,5.94022641247064,5.95276514896135,189811.788593264,0.0,1.0
2006-08-11,21.58,21.65,19.55,19.55,309500,6.76464833673438,6.78659112559311,6.12830745983119,6.12830745983119,987340.312094372,0.0,1.0
2006-08-14,22.92,23.5,21.93,21.98,456400,7.18469600917294,7.36650768828813,6.87436228102803,6.89003570164141,1455968.07250362,0.0,1.0
2006-08-15,22.3,23.39,21.89,23.15,201300,6.99034559356704,7.3320261629387,6.86182354453733,7.25679374399448,642169.967123092,0.0,1.0
2006-08-16,23.02,23.29,21.75,22.54,138400,7.2160428503997,7.30067932171194,6.81793796681987,7.06557801251126,441511.790610213,0.0,1.0
2006-08-17,22.6,23.95,22.11,23.06,275300,7.08438611724731,7.50756847380855,6.9307865952362,7.2285815868904,878238.410079421,0.0,1.0
2006-08-18,22.83,23.05,22.28,22.49,42400,7.15648385206886,7.22544690276772,6.98407622532169,7.04990459189788,135260.837585788,0.0,1.0
2006-08-21,24.33,24.386,22.68,23.08,171200,7.62668647047023,7.64424070155721,7.10946359022872,7.23485095513575,546147.532893559,0.0,1.0
2006-08-22,23.74,24.9,23.5,24.22,172100,7.44174010723235,7.80536346546275,7.36650768828813,7.59220494512079,549018.635578163,0.0,1.0
2006-08-23,23.74,24.1,23.23,23.75,72700,7.44174010723235,7.55458873564868,7.28187121697589,7.44487479135503,231921.294634122,0.0,1.0
2006-08-24,23.07,23.99,22.85,23.88,75000,7.23171627101308,7.52010721029925,7.16275322031421,7.48562568494981,239258.557050332,0.0,1.0
2006-08-25,23.52,23.53,22.34,22.93,55600,7.37277705653349,7.37591174065616,7.00288433005774,7.18783069329561,177370.343626646,0.0,1.0
2006-08-28,24.1,24.25,23.37,23.62,109100,7.55458873564868,7.60160899748882,7.32575679469335,7.40412389776025,348041.447655884,0.0,1.0
2006-08-29,23.57,24.33,23.2,24.27,101000,7.38845047714687,7.62668647047023,7.27246716460786,7.60787836573417,322201.523494448,0.0,1.0
2006-08-30,23.41,24.0,23.12,23.97,94700,7.33829553118405,7.52324189442192,7.24738969162645,7.5138378420539,302103.80470222,0.0,1.0
2006-08-31,23.72,23.93,23.44,23.68,58000,7.435470738987,7.50129910556319,7.34769958355208,7.4229320024963,185026.617452257,0.0,1.0
2006-09-01,26.55,26.55,23.56,23.8,397600,8.32258634570425,8.32258634570425,7.38531579302419,7.46054821196841,1268389.36377616,0.0,1.0
2006-09-05,29.16,29.5412,26.65,27.32,616700,9.14073890172264,9.26023306047904,8.35393318693101,8.56395702315029,1967343.36177253,0.0,1.0
2006-09-06,28.31,29.55,28.02,29.55,381300,8.8742907512952,9.262991582507,8.7833849117376,9.262991582507,1216390.50404389,0.0,1.0
2006-09-07,28.02,28.02,25.83,28.0,375100,8.7833849117376,8.7833849117376,8.0968890888716,8.77711554349225,1196611.79666106,0.0,1.0
2006-09-08,30.83,34.0,30.13,33.92,5099800,9.6642311502095,10.6579260170977,9.44480326162219,10.6328485441163,16268943.8566038,0.0,1.0
2006-09-11,30.07,31.88,29.96,31.51,1688000,9.42599515688614,9.99337298309046,9.3915136315367,9.87738967055145,5384912.59067948,0.0,1.0
2006-09-12,30.58,31.0,29.05,29.96,761000,9.5858640471426,9.71752078029499,9.10625737637321,9.3915136315367,2427676.82553737,0.0,1.0
2006-09-13,32.88,33.3,30.55,30.95,1348200,10.306841395358,10.4384981285104,9.57645999477458,9.70184735968161,4300911.82153679,0.0,1.0
2006-09-14,32.82,33.5,32.02,32.71,654700,10.288033290622,10.5011918109639,10.0372585608079,10.2535517652725,2088567.6973447,0.0,1.0
2006-09-15,32.5,33.4,31.0,33.4,702700,10.1877233986964,10.4698449697372,9.71752078029499,10.4698449697372,2241693.17385691,0.0,1.0
2006-09-18,33.37,34.66,32.51,33.0,905600,10.4604409173692,10.8648151691943,10.190858082819,10.3444576048301,2888967.3235304,0.0,1.0
2006-09-19,32.28,34.8699,31.11,33.97,1258700,10.1187603479975,10.9306121889293,9.75200230564442,10.6485219647297,4015396.61012338,0.0,1.0
2006-09-20,32.45,33.45,32.02,32.6,605500,10.172049978083,10.4855183903506,10.0372585608079,10.2190702399231,1931614.08391968,0.0,1.0
2006-09-21,30.74,33.75,30.07,32.7,959800,9.63601899310541,10.5795589140308,9.42599515688614,10.2504170811499,3061871.50742546,0.0,1.0
2006-09-22,27.82,30.11,26.8,30.09,2091200,8.72069122928408,9.43853389337684,8.40095344877115,9.43226452513149,6671166.59338207,0.0,1.0
2006-09-25,27.75,28.65,25.86,28.11,1341900,8.69874844042535,8.98087001146617,8.10629314123962,8.81159706884168,4280814.10274455,0.0,1.0
2006-09-26,27.45,28.55,26.59,27.11,771300,8.60470791674508,8.94952317023941,8.33512508219496,8.4981286565741,2460535.00070562,0.0,1.0
2006-09-27,26.71,27.9,26.42,27.45,426100,8.37274129166707,8.74576870226549,8.28183545210947,8.60470791674508,1359307.61545529,0.0,1.0
2006-09-28,27.06,27.71,26.61,26.84,583200,8.48245523596072,8.68620970393465,8.34139445044031,8.41349218526185,1860474.53962339,0.0,1.0
2006-09-29,24.57,26.79,24.21,26.79,1425300,7.70191888941445,8.39781876464847,7.58907026099812,8.39781876464847,4546869.61818452,0.0,1.0
2006-10-02,24.85,25.6399,23.59,24.46,903400,7.78969004484937,8.03729874369953,7.39471984539222,7.66743736406501,2881949.07252361,0.0,1.0
2006-10-03,22.89,24.85,22.73,24.69,855600,7.17529195680491,7.78969004484937,7.1251370108421,7.73953509888656,2729461.61883019,0.0,1.0
2006-10-04,23.66,23.84,22.59,22.6,790600,7.41666263425095,7.47308694845911,7.08125143312464,7.08438611724731,2522104.2027199,0.0,1.0
2006-10-05,23.94,24.65,23.7,24.19,456000,7.50443378968587,7.72699636239585,7.42920137074165,7.58280089275277,1454692.02686602,0.0,1.0
2006-10-06,23.47,24.1,23.18,23.75,293400,7.35710363592011,7.55458873564868,7.26619779636251,7.44487479135503,935979.475180901,0.0,1.0
2006-10-09,26.59,27.0,24.2,24.5,1094500,8.33512508219496,8.46364713122466,7.58593557687544,7.67997610055571,3491579.87588785,0.0,1.0
2006-10-10,26.98,27.93,26.44,26.47,839200,8.45737776297931,8.75517275463351,8.28810482035482,8.29750887272285,2677143.74768852,0.0,1.0
2006-10-11,26.5,27.39,26.13,27.0,334900,8.30691292509088,8.58589981200902,8.19092961255187,8.46364713122466,1068369.21008208,0.0,1.0
2006-10-12,27.2,27.3,26.62,26.77,294300,8.52634081367818,8.55768765490494,8.34452913456299,8.39154939640312,938850.577865505,0.0,1.0
2006-10-13,29.2,29.25,27.08,27.08,566300,9.15327763821334,9.16895105882672,8.48872460420607,8.48872460420607,1806561.61143471,0.0,1.0
2006-10-16,30.78,31.2,29.827,30.09,941700,9.64855772959612,9.7802144627485,9.34982233270511,9.43226452513149,3004130.44232397,0.0,1.0
2006-10-17,30.032,31.0,29.06,31.0,529000,9.41408335721997,9.71752078029499,9.10939206049588,9.71752078029499,1687570.35572834,0.0,1.0
2006-10-18,29.44,30.99,29.0,30.88,311600,9.22851005715756,9.71438609617231,9.09058395575983,9.67990457082288,994039.551691782,0.0,1.0
2006-10-19,29.03,29.6,27.56,29.03,546000,9.09998800812785,9.27866500312038,8.63918944209451,9.09998800812785,1741802.29532642,0.0,1.0
2006-10-20,28.55,29.0,27.62,28.94,255400,8.94952317023941,9.09058395575983,8.65799754683056,9.07177585102377,814755.139608733,0.0,1.0
2006-10-23,31.08,31.15,28.4,28.5,601600,9.74259825327639,9.76454104213512,8.90250290839928,8.93384974962604,1919172.63895307,0.0,1.0
2006-10-24,30.92,31.88,30.5,31.18,522200,9.69244330731358,9.99337298309046,9.5607865741612,9.77394509450315,1665877.57988912,0.0,1.0
2006-10-25,30.98,31.35,29.76,30.95,425400,9.71125141204963,9.82723472458864,9.32881994908319,9.70184735968161,1357074.53558949,0.0,1.0
2006-10-26,31.97,31.97,30.33,31.34,451600,10.0215851401945,10.0215851401945,9.50749694407571,9.82410004046596,1440655.52485241,0.0,1.0
2006-10-27,31.94,33.37,30.658,31.17,683400,10.0121810878265,10.4604409173692,9.61031458329948,9.77081041038048,2180123.97184263,0.0,1.0
2006-10-30,32.95,33.55,31.53,32.9,527000,10.3287841842168,10.5168652315773,9.8836590387968,10.3131107636034,1681190.12754033,0.0,1.0
2006-10-31,31.72,33.4899,30.96,33.48,531200,9.94321803712764,10.49802578,9.70498204380428,10.4949224427186,1694588.60673516,0.0,1.0
2006-11-01,29.64,32.76,29.53,31.79,608600,9.29120373961108,10.2692251858859,9.25672221426164,9.96516082598638,1941503.4376111,0.0,1.0
2006-11-02,29.13,29.51,26.4,29.51,703900,9.13133484935461,9.25045284601629,8.27556608386412,9.25045284601629,2245521.31076972,0.0,1.0
2006-11-03,30.15,30.74,29.21,29.21,357700,9.45107262986754,9.63601899310541,9.15641232233602,9.15641232233602,1141103.81142539,0.0,1.0
2006-11-06,32.27,32.5,30.41,31.0,451500,10.1156256638748,10.1877233986964,9.53257441705711,9.71752078029499,1440336.513443,0.0,1.0
2006-11-07,31.5,33.01,30.35,32.41,540700,9.87425498642878,10.3475922889528,9.51376631232106,10.1595112415923,1724894.6906282,0.0,1.0
2006-11-08,31.4,32.37,30.04,31.0,423500,9.84290814520202,10.1469725051016,9.41659110451811,9.71752078029499,1351013.31881088,0.0,1.0
2006-11-09,35.64,37.81,33.5,34.21,2593400,11.1720142132166,11.8522406678372,10.5011918109639,10.7237543836739,8273241.89139107,0.0,1.0
2006-11-10,36.5,36.5,35.0401,35.89,680400,11.4415970477667,11.4415970477667,10.9839645126972,11.2503813162835,2170553.62956061,0.0,1.0
2006-11-13,37.33,37.43,36.0,37.07,527300,11.7017758299488,11.7331226711755,11.2848628416329,11.6202740427592,1682147.16176853,0.0,1.0
2006-11-14,39.64,40.75,37.2,37.2,1046100,12.4258878622869,12.7738377999039,11.661024936354,11.661024936354,3337178.35373803,0.0,1.0
2006-11-15,43.7,44.65,39.69,39.74,1369600,13.6985696160933,13.9963646077475,12.4415612829003,12.4572347035136,4369180.26314846,0.0,1.0
2006-11-16,44.51,46.81,41.27,43.84,1818500,13.95247903003,14.6734563782454,12.936841374283,13.7424551938107,5801222.47994706,0.0,1.0
2006-11-17,43.85,44.05,41.89,43.66,985200,13.7455898779334,13.8082835603869,13.1311917898889,13.6860308796026,3142900.40541317,0.0,1.0
2006-11-20,47.45,47.69,42.7,43.99,972900,14.8740761620967,14.9493085810409,13.3851012038257,13.7894754556509,3103662.00205691,0.0,1.0
2006-11-21,51.5,51.65,48.0,48.0,1339700,16.1436232317804,16.1906434936205,15.0464837888438,15.0464837888438,4273795.85173774,0.0,1.0
2006-11-22,51.41,54.4,50.7,52.61,930700,16.1154110746763,17.0526816273564,15.8928485019663,16.4915731693974,2969039.18728993,0.0,1.0
2006-11-24,48.4,50.64,43.55,50.28,955200,15.1718711537509,15.8740403972303,13.6515493542531,15.7611917688139,3047196.98259303,0.0,1.0
2006-11-27,49.84,51.84,46.63,48.5,1023800,15.6232656674162,16.2502024919514,14.6170320640373,15.2032179949776,3266038.80944174,0.0,1.0
2006-11-28,48.58,50.7,47.96,49.75,716900,15.228295467959,15.8928485019663,15.0339450523531,15.5950535103121,2286992.79399179,0.0,1.0
2006-11-29,49.81,51.0,48.65,49.75,660500,15.6138616150482,15.9868890256466,15.2502382568178,15.5950535103121,2107070.35908992,0.0,1.0
2006-11-30,50.36,51.32,48.87,49.66,577900,15.7862692417953,16.0871989175722,15.3192013075166,15.566841353208,1843566.93492517,0.0,1.0
2006-12-01,50.05,51.7,48.8,50.46,487000,15.6890940339924,16.2063169142339,15.2972585186579,15.8176160830221,1553585.56378016,0.0,1.0
2006-12-04,55.22,55.3,50.31,50.59,1007000,17.3097257254158,17.3348031983972,15.770595821182,15.8583669766169,3212444.89266246,0.0,1.0
2006-12-05,57.6,60.0,56.1,56.25,1564400,18.0557805466126,18.8081047360548,17.5855779282113,17.6325981900514,4990614.48866054,0.0,1.0
2006-12-06,60.5,61.09,57.75,57.89,1165100,18.9648389421886,19.1497853054265,18.1028008084528,18.1466863861702,3716801.93092457,0.0,1.0
2006-12-07,57.3,62.79,57.04,62.79,1603900,17.9617400229323,19.6826816062814,17.8802382357428,19.6826816062814,5116623.99537372,0.0,1.0
2006-12-08,60.0,60.0,53.0,56.96,1634000,18.8081047360548,18.8081047360548,16.6138258501818,17.8551607627614,5212646.42960325,0.0,1.0
2006-12-11,60.49,61.6,58.3301,61.35,848700,18.9617042580659,19.3096541956829,18.2846438344092,19.231287092616,2707449.83158157,0.0,1.0
2006-12-12,59.78,60.9999,57.9,60.55,629300,18.7391416853559,19.1215418014812,18.1498210702929,18.980512362802,2007538.79935699,0.0,1.0
2006-12-13,60.4,61.69,59.64,59.9,621800,18.9334921009618,19.337866352787,18.6952561076385,18.7767578948281,1983612.94365196,0.0,1.0
2006-12-14,62.77,63.37,60.4,60.5,779900,19.676412238036,19.8644932853966,18.9334921009618,18.9648389421886,2487969.98191406,0.0,1.0
2006-12-15,66.0,66.9,63.5,64.0,956000,20.6889152096603,20.9710367807011,19.9052441789913,20.0619783851251,3049749.07386824,0.0,1.0
2006-12-18,67.43,69.8,66.1,67.62,1043700,21.1371750392029,21.8800951762771,20.7202620508871,21.1967340375338,3329522.07991243,0.0,1.0
2006-12-19,65.18,66.46,61.6,65.25,1662000,20.4318711116009,20.8331106793034,19.3096541956829,20.4538139004596,5301969.62423536,0.0,1.0
2006-12-20,66.0,68.5,65.411,67.0,816200,20.6889152096603,21.4725862403292,20.5042823148347,21.0023836219279,2603771.12352642,0.0,1.0
2006-12-21,63.95,65.65,61.05,62.62,888600,20.0463049645118,20.5792012653666,19.1372465689358,19.6293919761959,2834735.38393233,0.0,1.0
2006-12-22,63.59,65.25,62.7,63.22,371900,19.9334563360954,20.4538139004596,19.6544694491773,19.8174730235564,1186403.43156025,0.0,1.0
2006-12-26,62.91,65.14,62.59,63.0,389900,19.7202978157535,20.4193323751102,19.6199879238278,19.7485099728576,1243825.48525233,0.0,1.0
2006-12-27,68.45,68.75,62.95,63.44,679800,21.4569128197159,21.5509533433961,19.7328365522442,19.8864360742553,2168639.56110421,0.0,1.0
2006-12-28,72.1,72.46,67.58,68.74,1030700,22.6010725244925,22.7139211529089,21.1841953010431,21.5478186592735,3288050.59669037,0.0,1.0
2006-12-29,67.17,72.71,66.68,72.0,1036000,21.0556732520134,22.7922882559758,20.9020737300023,22.5697256832658,3304958.20138859,0.0,1.0
2007-01-03,63.81,70.0,61.42,69.695,1799700,20.0024193867943,21.9427888587306,19.2532298814748,21.847180992989,5741248.33497978,0.0,1.0
2007-01-04,55.55,63.55,54.5,62.76,2622200,17.4131703014641,19.9209175996047,17.0840284685831,19.6732775539133,8365117.17729842,0.0,1.0
2007-01-05,54.54,60.09,53.18,54.88,3185200,17.0965672050738,18.8363168931589,16.6702501643899,17.2031464652448,10161151.4122229,0.0,1.0
2007-01-08,58.61,59.65,55.01,56.16,1681700,18.4570201143151,18.7845290875089,17.3233352071059,17.6854845524644,5340213.98847338,0.27,1.0
2007-01-09,56.39,59.02,55.68,58.9,920400,17.7579144215361,18.5861342287473,17.5343265648365,18.5483447318403,2922716.8668555,0.0,1.0
2007-01-10,56.06,57.49,55.05,55.27,772400,17.6539933050419,18.1043181431834,17.3359317060749,17.4052124504043,2452745.0108205,0.0,1.0
2007-01-11,58.28,59.54,56.17,56.55,1144200,18.3530989978209,18.7498887153442,17.6886336772066,17.808300417412,3633390.52483276,0.0,1.0
2007-01-12,57.15,59.44,56.771,58.48,719500,17.9972479019469,18.7183974679217,17.8778960742157,18.4160814926659,2284761.82714313,0.0,1.0
2007-01-16,57.34,58.6599,57.02,57.75,393800,18.0570812720496,18.4727342467789,17.9563092802977,18.1861953864818,1250506.19531475,0.0,1.0
2007-01-17,50.74,57.79,50.09,57.5,1571000,15.978658942166,18.1987918854508,15.7739658339199,18.1074672679256,4988687.74210125,0.0,1.0
2007-01-18,45.75,53.27,44.6,51.25,2629300,14.4072456957843,16.7753875019547,14.0450963504258,16.1392643040206,8349304.06130286,0.0,1.0
2007-01-19,44.81,46.86,43.82,46.1,1748200,14.111227970013,14.7567985421738,13.7994646205304,14.517465061763,5551383.77513774,0.0,1.0
2007-01-22,43.04,44.95,41.81,44.0,1674600,13.5538328906351,14.1553157164045,13.1664905473386,13.8561488658909,5317668.04132574,0.0,1.0
2007-01-23,44.0,45.2,42.4,43.59,1379900,13.8561488658909,14.2340438349606,13.3522889071312,13.7270347514587,4381852.46042362,0.0,1.0
2007-01-24,46.64,46.94,43.5,44.45,1419300,14.6875177978444,14.7819915401118,13.6986926287785,13.9978594792921,4506966.58966536,0.0,1.0
2007-01-25,43.61,47.49,42.9,47.46,1029300,13.7333330009432,14.9551934009354,13.5097451442436,14.9457460267087,3268527.23930288,0.0,1.0
2007-01-26,44.41,44.9,42.5701,44.11,588600,13.9852629803231,14.1395700926932,13.4058555189969,13.8907892380556,1869090.77339324,0.0,1.0
2007-01-29,43.35,44.9,42.76,44.77,502500,13.6514557576448,14.1395700926932,13.4656573978522,14.098631471044,1595681.47065937,0.0,1.0
2007-01-30,43.9,45.35,42.2,43.3,713900,13.8246576184684,14.2812807060944,13.2893064122863,13.6357101339335,2266979.10826613,0.0,1.0
2007-01-31,43.39,44.25,42.92,43.5,443800,13.6640522566138,13.9348769844471,13.5160433937281,13.6986926287785,1409280.47100225,0.0,1.0
2007-02-01,43.58,45.0,43.05,43.78,351200,13.7238856267165,14.1710613401157,13.5569820153773,13.7868681215614,1115230.512429,0.0,1.0
2007-02-02,43.36,44.44,43.26,43.5,262500,13.654604882387,13.9947103545498,13.6231136349646,13.6986926287785,833564.947359376,0.0,1.0
2007-02-05,48.89,49.6799,43.6601,44.0,1490700,15.3960708648501,15.6448202282403,13.7491101159019,13.8561488658909,4733696.25534713,0.0,1.0
2007-02-06,51.03,52.5,49.16,49.95,1548400,16.0699835596912,16.5329048968016,15.4810972328908,15.7298780875284,4916921.76949049,0.0,1.0
2007-02-07,46.2,53.6,45.8201,52.9,1934600,14.5489563091854,16.8793086184489,14.4293210602274,16.6588698864916,6143294.27490076,0.0,1.0
2007-02-08,45.25,50.31,43.86,46.21,1894400,14.2497894586719,15.8432465782493,13.8120611194994,14.5521054339277,6015639.75724799,0.0,1.0
2007-02-09,44.2201,46.9899,43.46,46.3,684100,13.9254611014678,14.7977056725756,13.6860961298095,14.5804475566079,2172349.63995637,0.0,1.0
2007-02-12,40.65,43.9899,39.97,43.55,1161900,12.8011920772378,13.8529682499012,12.587051594765,13.7144382524897,3689596.61842613,0.0,1.0
2007-02-13,40.6,41.97,40.0,41.02,705200,12.7854464535266,13.2168765432146,12.5964989689917,12.917709692701,2239352.3842965,0.0,1.0
2007-02-14,40.4,41.3299,40.08,40.74,503800,12.7224639586816,13.0153010684633,12.6216919669297,12.8295341999181,1599809.60182725,0.0,1.0
2007-02-15,39.5,41.05,39.11,40.55,528600,12.4390427318793,12.9271570669278,12.3162268669317,12.7697008298154,1678561.64256825,0.0,1.0
2007-02-16,39.67,40.72,38.6,38.95,484200,12.4925778524975,12.8232359504336,12.155621505077,12.2658408710557,1537570.08575775,0.0,1.0
2007-02-20,40.19,40.75,38.6,39.5,492100,12.6563323390944,12.8326833246603,12.155621505077,12.4390427318793,1562656.42131638,0.0,1.0
2007-02-21,44.23,44.61,39.0,39.19,1532500,13.9285787349626,14.048245475168,12.2815864947669,12.3414198648696,4866431.54982187,0.0,1.0
2007-02-22,45.06,47.93,44.75,46.61,1618700,14.1899560885692,15.0937548895943,14.0923332215595,14.6780704236176,5140158.40110711,0.0,1.0
2007-02-23,43.86,45.8399,42.81,45.64,673100,13.8120611194994,14.4355563272171,13.4814030215634,14.3726053236196,2137419.29930513,0.0,1.0
2007-02-26,43.99,45.65,42.98,44.05,481100,13.8529997411487,14.3757544483618,13.5349381421816,13.8718944896021,1527726.08066512,0.0,1.0
2007-02-27,39.0,42.3,38.8,41.98,886700,12.2815864947669,13.3207976597087,12.218603999922,13.2200256679568,2815703.00504213,0.0,1.0
2007-02-28,39.9999,40.7,39.01,40.05,438400,12.5964674777443,12.8169377009491,12.2847356195092,12.612244592703,1392132.849228,0.0,1.0
2007-03-01,38.95,39.34,36.82,38.0,545500,12.2658408710557,12.3886567360034,11.5950773009569,11.9666740205421,1732227.34775062,0.0,1.0
2007-03-02,37.9299,39.3,37.55,38.05,379400,11.944598656099,12.3760602370344,11.824963407141,11.9824196442534,1204779.20391675,0.0,1.0
2007-03-05,35.1,37.0,35.02,36.77,658300,11.0534278452902,11.6517615463173,11.0282348473523,11.5793316772456,2090422.11370163,0.0,1.0
2007-03-06,38.1,38.4891,36.14,36.14,761200,11.9981652679646,12.1206977116855,11.380936818484,11.380936818484,2417179.5730665,0.0,1.0
2007-03-07,38.17,39.94,37.25,39.41,573300,12.0202091411604,12.5776042205382,11.7304896648735,12.4107006091991,1820505.84503287,0.0,1.0
2007-03-08,38.39,39.68,38.16,39.22,360900,12.0894898854898,12.4957269772398,12.0170600164181,12.3508672390964,1146032.72191237,0.0,1.0
2007-03-09,38.17,39.29,37.7,39.29,203700,12.0202091411604,12.3729111122921,11.8722002782747,12.3729111122921,646846.399150872,0.0,1.0
2007-03-12,38.65,39.67,37.75,38.17,317900,12.1713671287883,12.4925778524975,11.8879459019859,12.0202091411604,1009486.84482112,0.0,1.0
2007-03-13,36.8,38.72,36.55,38.3,276900,11.5887790514724,12.193411001984,11.5100509329162,12.0611477628096,879291.938757373,0.0,1.0
2007-03-14,37.67,37.92,35.91,36.5,283600,11.862752904048,11.9414810226042,11.3085069494123,11.4943053092049,900567.691699496,0.0,1.0
2007-03-15,37.98,39.24,37.36,38.12,291300,12.0391038896138,12.4385054404541,11.8425729677718,12.0834818397072,918969.891899064,0.25,1.0
2007-03-16,37.63,38.5499,37.4,38.02,124300,11.9281590143804,12.2197538450296,11.8552523820842,12.0517833039262,392131.677181784,0.0,1.0
2007-03-19,43.25,43.25,38.2501,38.39,956500,13.7096167252712,13.7096167252712,12.1247216347583,12.1690678863158,3017489.53519207,0.0,1.0
2007-03-20,39.74,43.0,39.25,43.0,840000,12.596998119359,13.6303703858187,12.4416752940322,13.6303703858187,2649964.67282942,0.0,1.0
2007-03-21,43.0,43.07,39.85,40.53,728700,13.6303703858187,13.6525593608654,12.6318665087181,12.8474165520287,2298844.35367953,0.0,1.0
2007-03-22,46.0,47.49,43.33,43.44,1461900,14.5813264592479,15.0536346423844,13.7349755538959,13.769843943255,4611884.94667779,0.0,1.0
2007-03-23,49.0,49.98,46.64,47.23,1397000,15.5322825326772,15.8429281833307,14.7841970882462,14.9712184493539,4407143.62850321,0.0,1.0
2007-03-26,55.402,56.73,50.25,52.5,2386800,17.5616227933751,17.9825793485464,15.9285142299393,16.6417312850112,7529685.33465389,0.0,1.0
2007-03-27,53.6,56.07,51.5,56.02,1940600,16.9904151786019,17.773369012392,16.3247459272015,17.7575197445015,6122049.33820571,0.0,1.0
2007-03-28,53.05,56.02,50.55,52.23,1810300,16.8160732318066,17.7575197445015,16.0236098372822,16.5561452384026,5710989.34193227,0.0,1.0
2007-03-29,55.05,56.78,53.11,55.01,1656900,17.4500439474261,17.9984286164369,16.8350923532752,17.4373645331137,5227055.31715603,0.0,1.0
2007-03-30,25.76,27.54,25.51,27.53,841900,16.3310856343577,17.4595535081604,16.1725929554528,17.4532138010042,1327979.32027089,0.0,2.0
2007-04-02,28.49,28.5,26.05,26.46,2480200,18.0618256879989,18.0681653951551,16.5149371418873,16.7748651352913,3912168.08425686,0.0,1.0
2007-04-03,31.8701,31.99,29.2,29.57,3965600,20.2047101038642,20.280723192667,18.5119448960887,18.7465140608679,6255178.5158169,0.0,1.0
2007-04-04,29.9999,34.95,29.52,32.06,7510600,19.0190580715127,22.1572765109007,18.7148155250869,20.3251011427604,11846919.4474718,0.0,1.0
2007-04-05,31.75,31.99,30.0101,31.05,2992200,20.1285702209183,20.280723192667,19.025524572812,19.6847907199847,4719776.36550013,0.0,1.0
2007-04-09,32.97,33.46,31.6,33.46,2434000,20.9020144939741,21.2126601446277,20.0334746135754,21.2126601446277,3839294.05575406,0.0,1.0
2007-04-10,31.58,32.97,30.82,32.97,1730000,20.020795199263,20.9020144939741,19.5389774553922,20.9020144939741,2728832.66904459,0.0,1.0
2007-04-11,30.06,31.79,29.39,31.5,2011700,19.0571597115214,20.1539290495431,18.6323993320564,19.9700775420135,3173174.95972081,0.0,1.0
2007-04-12,30.98,31.4899,28.15,29.0,2428300,19.6404127698914,19.9636744377857,17.8462756446882,18.3851507529648,3830303.10418552,0.0,1.0
2007-04-13,30.53,31.7,30.11,31.47,1208700,19.3551259478626,20.0968716851374,19.0888582473024,19.9510584205449,1906554.94050531,0.0,1.0
2007-04-16,30.8375,31.45,29.85,31.3,1411400,19.5500719429156,19.9383790062325,18.9240258612413,19.8432833988896,2226285.79716157,0.0,1.0
2007-04-17,31.37,32.75,30.27,30.71,2473500,19.8876613489829,20.7625409365378,19.1902935618015,19.4692406766741,3901599.77276405,0.0,1.0
2007-04-18,30.8501,31.75,30.72,31.0,802200,19.5580599739324,20.1285702209183,19.4755803838303,19.6530921842037,1265358.13127605,0.0,1.0
2007-04-19,29.03,30.63,28.8,29.5,1457700,18.4041698744334,19.4185230194245,18.2583566098409,18.7021361107745,2299317.56165681,0.0,1.0
2007-04-20,29.4,30.49,28.5103,30.36,1290400,18.6387390392126,19.3297671192378,18.0746952935259,19.2473509262073,2035425.24632088,0.0,1.0
2007-04-23,29.53,30.55,29.2,29.6,981700,18.7211552322431,19.367805362175,18.5119448960887,18.7655331823365,1548494.23768848,0.0,1.0
2007-04-24,28.89,30.08,28.46,29.79,988400,18.3154139742466,19.0698391258338,18.0428065665303,18.8859876183042,1559062.54918132,0.0,1.0
2007-04-25,29.0899,29.95,28.81,29.06,998600,18.442144720299,18.9874229328033,18.2646963169971,18.423188995902,1575151.6204092,0.0,1.0
2007-04-26,27.5499,29.5,27.16,29.1,1532100,17.465829818245,18.7021361107745,17.218644636225,18.4485478245267,2416673.14002498,0.0,1.0
2007-04-27,25.9399,27.15,25.604,27.09,1635600,16.4451369660976,17.2123049290688,16.232186202721,17.1742666861316,2579929.89219037,0.0,1.0
2007-04-30,28.44,29.18,24.89,25.5,3360000,18.0301271522179,18.4992654817763,15.7795311117687,16.1662532482966,5299929.34565885,0.0,1.0
2007-05-01,27.17,29.09,26.56,28.9,1495700,17.2249843433812,18.4422081173705,16.8382622068533,18.3217536814028,2359257.23878033,0.0,1.0
2007-05-02,26.96,27.17,26.35,27.1,971800,17.0918504931011,17.2249843433812,16.7051283565732,17.1806063932878,1532878.37443787,0.0,1.0
2007-05-03,28.43,29.0,26.86,27.5,1179600,18.0237874450617,18.3851507529648,17.0284534215391,17.4341946795356,1860653.76670809,0.0,1.0
2007-05-04,27.89,29.14,27.56,29.13,1272900,17.6814432586272,18.4739066531515,17.4722329224727,18.4675669459953,2007821.44764558,0.0,1.0
2007-05-07,23.16,26.67,23.0,26.39,4660500,14.6827617737471,16.9079989855714,14.5813264592479,16.730487185198,7351285.92721518,0.0,1.0
2007-05-08,22.25,23.38,22.02,23.25,1804900,14.1058484225333,14.8222353311833,13.9600351579409,14.7398191381528,2846976.9273749,0.0,1.0
2007-05-09,23.42,23.76,21.5,21.8,2167000,14.8475941598081,15.0631442031187,13.6303703858187,13.8205616005046,3418138.9559651,0.0,1.0
2007-05-10,22.41,23.25,22.3,23.12,955400,14.2072837370324,14.7398191381528,14.1375469583143,14.6574029451223,1507009.67167931,0.0,1.0
2007-05-11,22.18,23.0,22.04,22.96,720300,14.06147047244,14.5813264592479,13.9727145722532,14.5559676306232,1136172.35347561,0.0,1.0
2007-05-14,21.13,22.7,21.1,22.2,1198100,13.3958012210395,14.3911352445621,13.3767820995709,14.0741498867524,1889834.9253077,0.0,1.0
2007-05-15,21.05,21.99,20.28,21.12,1577700,13.34508356379,13.9410160364723,12.856926112763,13.3894615138833,2488600.7525732,0.0,1.0
2007-05-16,20.58,21.58,20.34,21.33,823700,13.0471173274488,13.6810880430683,12.8949643557001,13.5225953641634,1299271.36964857,0.0,1.0
2007-05-17,20.61,21.49,20.01,20.51,806600,13.0661364489174,13.6240306786625,12.6857540195457,13.0027393773554,1272298.51494298,0.0,1.0
2007-05-18,20.91,21.2,20.5701,20.75,488200,13.2563276636032,13.4401791711329,13.0408410173642,13.1548923491041,770067.115044839,0.0,1.0
2007-05-21,21.94,22.67,20.61,20.76,1589600,13.9093175006913,14.3721161230935,13.0661364489174,13.1612320562603,2507371.33567241,0.0,1.0
2007-05-22,22.32,22.75,22.11,22.27,827200,14.1502263726267,14.4228337803431,14.0170925223466,14.1185278368457,1304792.12938363,0.0,1.0
2007-05-23,21.82,22.94,21.66,22.73,567900,13.833241014817,14.5432882163108,13.7318057003178,14.4101543660307,895782.701011801,0.0,1.0
2007-05-24,21.34,22.41,21.2,21.7,645500,13.5289350713196,14.2072837370324,13.4401791711329,13.7571645289426,1018185.83113774,0.0,1.0
2007-05-25,21.41,21.81,21.06,21.58,364100,13.573313021413,13.8269013076608,13.3514232709462,13.6810880430683,574316.748438805,0.0,1.0
2007-05-29,21.59,21.87,21.26,21.72,379200,13.6874277502245,13.8649395505979,13.4782174140701,13.769843943255,598134.883295783,0.0,1.0
2007-05-30,21.25,21.56,20.6,21.15,527200,13.4718777069139,13.6684086287559,13.0597967417612,13.4084806353519,831584.15209266,0.0,1.0
2007-05-31,21.2401,21.68,21.05,21.35,321500,13.4656013968292,13.7444851146302,13.34508356379,13.5352747784758,507121.215663489,0.0,1.0
2007-06-01,25.0,25.04,21.01,21.48,3139200,15.8492678904869,15.8746267191117,13.3197247351652,13.6176909715063,4951648.27437269,0.0,1.0
2007-06-04,24.1599,24.89,23.5,24.17,1861500,15.316669092295,15.7795311117687,14.8983118170577,15.3230721965227,2936255.49909046,0.0,1.0
2007-06-05,23.9,24.75,23.55,24.03,707000,15.1519001033055,15.690775211582,14.9300103528387,15.234316296336,1115193.46648238,0.0,1.0
2007-06-06,23.27,23.9,22.85,23.9,566700,14.7524985524652,15.1519001033055,14.486230851905,15.1519001033055,893889.86910264,0.0,1.0
2007-06-07,23.09,23.6,22.5,23.25,714800,14.6447235308099,14.9681886239547,14.270518815211,14.7462027757181,1127008.78000715,0.01,1.0
2007-06-08,24.2625,24.6,22.63,22.69,1384500,15.3883761224025,15.6024339046307,14.3529707016989,14.3910254185395,2182909.42350294,0.0,1.0
2007-06-11,23.88,24.7399,23.58,24.5,592600,15.145777302544,15.6911648193973,14.9555037183411,15.5390093765631,934338.840280125,0.0,1.0
2007-06-12,23.19,24.14,23.0,23.99,501000,14.7081480588775,15.3106810755197,14.587641455549,15.2155442834183,789915.219339088,0.0,1.0
2007-06-13,23.34,23.88,23.0301,23.35,308900,14.8032848509789,15.145777302544,14.6067322384974,14.8096273037857,487035.551404879,0.0,1.0
2007-06-14,23.18,23.65,23.06,23.29,348300,14.7018056060707,14.9999008879885,14.6256961723896,14.7715725869451,549156.628534541,0.0,1.0
2007-06-15,23.34,23.9,23.14,23.35,467700,14.8032848509789,15.1584622081575,14.6764357948437,14.8096273037857,737411.872424933,0.0,1.0
2007-06-18,23.36,23.8,23.1,23.34,450700,14.8159697565924,15.0950376800899,14.6510659836166,14.8032848509789,710608.361988278,0.0,1.0
2007-06-19,25.47,25.85,23.3,23.3,2533700,16.1542272988189,16.3952405054758,14.7779150397519,14.7779150397519,3994826.72902085,0.0,1.0
2007-06-20,24.74,26.84,24.6,26.4,1787300,15.6912282439254,17.0231433333451,15.6024339046307,16.7440754098476,2817994.95314321,0.0,1.0
2007-06-21,25.25,25.68,24.24,24.75,777700,16.0146933370701,16.2874188077608,15.3741056035873,15.6975706967321,1226181.76862278,0.0,1.0
2007-06-22,24.49,25.8,24.37,25.3,1708100,15.5326669237563,16.363528241442,15.4565574900752,16.0464056011039,2693122.1280501,0.0,1.0
2007-06-25,23.61,24.98,23.37,24.4,787300,14.9745310767614,15.8434471112876,14.8223122093992,15.4755848484955,1241317.86863406,0.0,1.0
2007-06-26,22.97,24.29,22.64,23.7,641400,14.5686140971288,15.4058178676211,14.3593131545057,15.0316131520223,1011280.68200417,0.0,1.0
2007-06-27,22.56,22.89,22.0,22.85,697000,14.3085735320516,14.5178744746747,13.953396174873,14.4925046634476,1098943.92790288,0.0,1.0
2007-06-28,22.64,23.39,22.63,22.85,474200,14.3656556073124,14.8415496755759,14.3593103530689,14.4989059464262,747330.180638273,0.01,1.0
2007-06-29,22.67,23.15,22.59,23.15,531400,14.384691370043,14.6892635737316,14.3339293360949,14.6892635737316,837476.292684894,0.0,1.0
2007-07-02,22.69,23.1,22.56,22.74,399000,14.39738187853,14.657537302514,14.3148935733643,14.4291081497476,628816.410954598,0.0,1.0
2007-07-03,22.58,23.0,22.5,22.65,175600,14.3275840818514,14.5940847600789,14.2768220479033,14.3720008615559,276742.260059216,0.0,1.0
2007-07-05,22.28,22.54,22.11,22.5,489100,14.137226454546,14.3022030648773,14.0293571324063,14.2768220479033,770812.297237828,0.0,1.0
2007-07-06,23.8001,24.38,22.3,22.35,1633000,15.1017685521023,15.4697298456836,14.149916963033,14.1816432342506,2573576.94007233,0.0,1.0
2007-07-09,23.6501,24.48,23.53,23.95,737800,15.0065897384496,15.5331823881187,14.930383234985,15.1968839132126,1162758.76692307,0.0,1.0
2007-07-10,22.88,23.8,22.88,23.8,481200,14.5179417091567,15.1017050995599,14.5179417091567,15.1017050995599,758362.047497126,0.0,1.0
2007-07-11,22.6,23.2575,22.55,22.86,383700,14.3402745903384,14.7574750568493,14.3085483191208,14.5052512006697,604703.901963105,0.0,1.0
2007-07-12,24.0899,24.74,22.51,22.71,1701300,15.2856540200793,15.6981589984501,14.2831673021468,14.410072387017,2681216.44099514,0.0,1.0
2007-07-13,24.03,24.6,24.0,24.34,675400,15.2476459471607,15.6093254390409,15.2286101844301,15.4443488287096,1064417.55378129,0.0,1.0
2007-07-16,25.36,25.49,23.53,24.0,1149000,16.0915647615478,16.1740530667135,14.930383234985,15.2286101844301,1810802.14583167,0.0,1.0
2007-07-17,25.9199,26.33,25.3,25.67,1189600,16.4468355466421,16.7070544231686,16.0534932360868,16.2882676430967,1874786.97361301,0.0,1.0
2007-07-18,25.15,25.6842,24.65,25.65,776400,15.9583144224341,16.2972779041225,15.6410517102584,16.2755771346097,1223591.63274474,0.0,1.0
2007-07-19,25.41,25.9,25.18,25.5,540900,16.1232910327654,16.4342084906975,15.9773501851646,16.180398320957,852448.111993339,0.0,1.0
2007-07-20,25.1,25.48,24.76,25.35,399900,15.9265881512165,16.16770781247,15.7108495069371,16.0852195073043,630234.793836451,0.0,1.0
2007-07-23,24.07,25.72,24.0,25.22,664900,15.2730269641347,16.3199939143143,15.2286101844301,16.0027312021387,1047869.75349302,0.0,1.0
2007-07-24,22.8001,24.45,22.59,24.45,752800,14.4672431277511,15.5141466253882,14.3339293360949,15.5141466253882,1186398.4816206,0.0,1.0
2007-07-25,22.39,23.3,21.8,22.9,807200,14.2070242512246,14.7844423873843,13.8326542508574,14.5306322176438,1272131.84692369,0.0,1.0
2007-07-26,21.62,22.2099,21.01,21.58,653500,13.7184396744741,14.092746222299,13.3313791656199,13.6930586575001,1029903.57032289,0.0,1.0
2007-07-27,21.0699,21.78,20.8,21.38,423100,13.3693872385385,13.8199637423703,13.1981288265061,13.5661535726298,666797.552568649,0.0,1.0
2007-07-30,21.06,21.48,20.59,20.72,501500,13.3631054368374,13.629606115065,13.0648784873924,13.147366792558,790354.4613878,0.0,1.0
2007-07-31,21.3,22.5,21.22,21.31,606600,13.5153915386817,14.2768220479033,13.4646295047336,13.5217367929253,955990.062368573,0.0,1.0
2007-08-01,22.27,22.8799,20.61,21.01,1293200,14.1308812003025,14.5178782566143,13.0775689958794,13.3313791656199,2038058.60312402,0.0,1.0
2007-08-02,22.18,22.88,21.87,22.1,479700,14.0801191663544,14.5244872193953,13.8833276000077,14.0293342460068,755657.382888104,0.01,1.0
2007-08-03,21.55,22.63,21.55,22.63,346200,13.6801879186175,14.3657843433093,13.6801879186175,14.3657843433093,545358.736618434,0.0,1.0
2007-08-06,22.3,22.51,21.13,21.57,402600,14.1562965468757,14.2896069627879,13.413567086793,13.6928841487044,634204.007402024,0.0,1.0
2007-08-07,22.34,22.44,21.64,22.0,465800,14.1816890070494,14.2451701574839,13.7373209540085,13.9658530955724,733761.119343925,0.0,1.0
2007-08-08,23.49,23.51,22.34,22.51,648100,14.9117222370453,14.9244184671321,14.1816890070494,14.2896069627879,1020932.97863202,0.0,1.0
2007-08-09,23.39,23.94,22.6,22.9,454400,14.8482410866108,15.1973874140002,14.3467399981789,14.5371834494822,715803.032696178,0.0,1.0
2007-08-10,24.6899,25.6,22.11,22.18,967500,15.6734325611079,16.2511745112115,14.0356823610503,14.0801191663544,1524074.45892066,0.0,1.0
2007-08-13,24.0,25.0,23.14,25.0,435400,15.2354761042608,15.870287608605,14.6895382105248,15.870287608605,685872.888283264,0.0,1.0
2007-08-14,22.18,24.25,22.06,24.0,548200,14.0801191663544,15.3941789803469,14.0039417858331,15.2354761042608,863563.429850445,0.0,1.0
2007-08-15,20.94,22.5,20.86,22.18,534000,13.2929529009676,14.2832588477445,13.24216798062,14.0801191663544,841194.585078689,0.0,1.0
2007-08-16,20.89,21.19,18.57,20.5,1214800,13.2612123257503,13.4516557770536,11.7884496356718,13.0136358390561,1913638.9175161,0.0,1.0
2007-08-17,20.7,22.28,20.35,22.28,415800,13.1405981399249,14.1436003167888,12.9184141134045,14.1436003167888,654997.581415209,0.0,1.0
2007-08-20,21.322,21.7,20.6,20.75,315600,13.535450895627,13.7754096442691,13.0771169894905,13.1723387151422,497155.45140606,0.0,1.0
2007-08-21,22.12,22.4,21.01,21.16,308700,14.0420304760937,14.2197776973101,13.3373897062716,13.4326114319233,486286.083171896,0.0,1.0
2007-08-22,22.26,22.95,22.12,22.25,225500,14.1309040867019,14.5689240246994,14.0420304760937,14.1245559716585,355223.556058511,0.0,1.0
2007-08-23,21.66,22.73,21.58,22.73,257400,13.7500171840954,14.4292654937437,13.6992322637478,14.4292654937437,405474.693257032,0.0,1.0
2007-08-24,21.71,21.84,21.3,21.6,159400,13.7817577593126,13.8642832548773,13.5214850425315,13.7119284938347,251098.158916748,0.0,1.0
2007-08-27,21.41,21.7899,21.25,21.4,166300,13.5913143080093,13.8324791985097,13.4897444673143,13.5849661929659,261967.527150912,0.0,1.0
2007-08-28,20.55,21.661,20.49,21.35,292000,13.0453764142733,13.7506519955997,13.0072877240127,13.5532256177487,459979.061503705,0.0,1.0
2007-08-29,20.87,21.1,20.62,20.89,217700,13.2548642107069,13.4009408167664,13.096085291077,13.2675665242773,342772.20254961,0.01,1.0
2007-08-30,20.59,21.1,20.52,20.69,239300,13.0770318207214,13.4009408167664,13.032573723225,13.1405433885734,376781.755030416,0.0,1.0
2007-08-31,20.7,21.09,20.58,20.93,206200,13.1468945453585,13.3945896599812,13.0706806639362,13.2929711514181,324665.264886219,0.0,1.0
2007-09-04,21.03,21.45,20.62,20.62,331000,13.3564827192701,13.6232313042484,13.096085291077,13.096085291077,521164.901441987,0.0,1.0
2007-09-05,20.61,21.0099,20.61,20.87,227900,13.0897341342918,13.3437168941318,13.0897341342918,13.2548642107069,358832.268998879,0.0,1.0
2007-09-06,20.73,21.36,20.45,20.79,333600,13.1659480157141,13.5660708931816,12.9881156257286,13.2040549564253,525258.643870235,0.0,1.0
2007-09-07,21.07,21.25,20.52,20.61,323000,13.3818873464109,13.4962081685444,13.032573723225,13.0897341342918,508568.770893539,0.0,1.0
2007-09-10,21.66,21.9,21.13,21.63,284400,13.7566055967375,13.9090333595822,13.419994287122,13.7375521263819,447792.440997285,0.0,1.0
2007-09-11,22.33,22.5,21.7,22.0,306400,14.1821331013457,14.2901027666941,13.7820102238783,13.9725449274342,482431.800005515,0.0,1.0
2007-09-12,21.97,22.66,21.92,22.3,475800,13.9534914570786,14.3917212752572,13.9217356731526,14.1630796309901,749154.864368877,0.0,1.0
2007-09-13,20.89,23.75,20.45,23.3,1753700,13.2675665242773,15.0839973648437,12.9881156257286,14.7981953095099,2761229.2678514,0.0,1.0
2007-09-14,20.61,21.2,20.5,20.9,981800,13.0897341342918,13.4644523846184,13.0198714096546,13.2739176810625,1545860.12155814,0.0,1.0
2007-09-17,19.61,20.8,19.52,20.58,591000,12.454618455772,13.2104061132105,12.3974580447053,13.0706806639362,930539.144266513,0.0,1.0
2007-09-18,18.75,20.0,18.22,19.83,1190400,11.9084189722451,12.7023135703947,11.5718076626296,12.5943439050464,1874304.22560888,0.0,1.0
2007-09-19,19.7,20.22,19.25,19.48,835600,12.5117788668388,12.8420390196691,12.2259768115049,12.3720534175645,1315665.83578527,0.0,1.0
2007-09-20,19.95,20.17,19.66,19.79,300900,12.6705577864687,12.8102832357431,12.486374239698,12.5689392779056,473771.960253459,0.0,1.0
2007-09-21,20.08,20.3,19.79,20.24,370100,12.7531228246763,12.8928482739507,12.5689392779056,12.8547413332395,582728.489497523,0.0,1.0
2007-09-24,19.53,20.05,19.4,19.79,423400,12.4038092014905,12.7340693543207,12.3212441632829,12.5689392779056,666650.209276547,0.0,1.0
2007-09-25,19.37,19.77,19.22,19.5,228800,12.3021906929273,12.5562369643352,12.2069233411493,12.3847557311349,360249.33368558,0.0,1.0
2007-09-26,19.59,19.78,19.3,19.5,230700,12.4419161422016,12.5625881211204,12.2577325954309,12.3847557311349,363240.914690837,0.0,1.0
2007-09-27,19.3901,19.6,19.2,19.4,269000,12.3276588316359,12.4611071165215,12.2067988080211,12.3339529622713,423108.472682143,0.02,1.0
2007-09-28,19.02,19.58,19.0,19.41,253900,12.0923600691959,12.4483917010965,12.0796446537709,12.3403106699838,399357.774029724,0.0,1.0
2007-10-01,19.65,19.77,18.8401,19.0,482700,12.4928956550841,12.5691881476342,11.9779849074478,12.0796446537709,759235.909902118,0.0,1.0
2007-10-02,19.92,20.37,19.73,19.75,450300,12.6645537633219,12.9506506103849,12.5437573167842,12.5564727322092,708274.145906202,0.0,1.0
2007-10-03,19.36,20.0,19.22,19.81,282200,12.3085221314213,12.715415425022,12.2195142234461,12.5946189784843,443870.672828625,0.0,1.0
2007-10-04,19.07,19.6,19.03,19.4,190200,12.1241486077585,12.4611071165215,12.0987177769084,12.3339529622713,299164.429383432,0.0,1.0
2007-10-05,19.1499,19.7,19.1,19.25,285200,12.1749466923814,12.5246841936467,12.143221730896,12.2385873465837,448589.354680101,0.0,1.0
2007-10-08,19.01,19.55,18.84,19.16,207600,12.0860023614834,12.429318577959,11.9779213303707,12.1813679771711,326532.78412198,0.0,1.0
2007-10-09,19.0,19.3757,18.83,19.08,259000,12.0796446537709,12.3185037325299,11.9715636226582,12.130506315471,407379.533177229,0.0,1.0
2007-10-10,22.88,23.0,18.81,18.82,2580900,14.5464352462251,14.6227277387753,11.9588482072332,11.9652059149457,4059481.99682284,0.0,1.0
2007-10-11,21.82,23.71,21.44,23.29,1648300,13.872518228699,15.0741249863636,13.6309253356236,14.8071012624381,2592601.0985947,0.0,1.0
2007-10-12,22.92,23.3,21.76,21.76,686200,14.5718660770752,14.8134589701506,13.8343719824239,13.8343719824239,1079319.82882708,0.0,1.0
2007-10-15,23.81,24.5,23.5,23.9,1066900,15.1377020634887,15.5763838956519,14.9406131244008,15.1949214329013,1678120.55577909,0.0,1.0
2007-10-16,22.99,24.0,22.63,23.81,421900,14.6163700310628,15.2584985100264,14.3874925534124,15.1377020634887,663603.95771225,0.0,1.0
2007-10-17,22.78,23.79,22.5,23.03,354200,14.4828581691,15.1249866480637,14.3048423531497,14.6418008619128,557119.037263997,0.0,1.0
2007-10-18,22.92,23.05,22.42,22.58,243200,14.5718660770752,14.6545162773378,14.2539806914496,14.3557040148498,382527.808759468,0.0,1.0
2007-10-19,22.4,23.3,22.2,23.0,385700,14.2412652760246,14.8134589701506,14.1141111217744,14.6227277387753,606665.19670447,0.0,1.0
2007-10-22,22.61,22.83,20.79,22.0,445800,14.3747771379874,14.5146467076626,13.2176743343104,13.9869569675242,701196.12312899,0.0,1.0
2007-10-23,22.1,23.1,22.05,22.85,410400,14.0505340446493,14.6863048159004,14.0187455060867,14.5273621230876,645515.677281602,0.0,1.0
2007-10-24,21.55,22.19,21.0,21.82,293400,13.7008601204612,14.1077534140619,13.3511861962731,13.872518228699,461487.085074128,0.0,1.0
2007-10-25,21.39,22.3,21.25,21.57,267700,13.599136797061,14.1776881988995,13.5101288890859,13.7135755358862,421063.710546504,0.0,1.0
2007-10-26,22.37,22.54,21.63,21.63,343700,14.2221921528871,14.3302731839998,13.7517217821613,13.7517217821613,540603.650783837,0.0,1.0
2007-10-29,23.03,23.72,22.26,22.27,426800,14.6418008619128,15.0804826940761,14.1522573680495,14.158615075762,671311.138069659,0.0,1.0
2007-10-30,22.22,23.34,22.1,22.97,300300,14.1268265371994,14.8388898010007,14.0505340446493,14.6036546156377,472340.053332518,0.0,1.0
2007-10-31,22.96,23.0,22.02,22.22,288600,14.5972969079252,14.6227277387753,13.9996723829492,14.1268265371994,453937.194111771,0.0,1.0
2007-11-01,22.28,23.0,21.74,23.0,267500,14.1776881988995,14.6358540652912,13.8340637991057,14.6358540652912,420371.77827501,0.02,1.0
2007-11-02,22.3,22.77,22.0,22.58,318700,14.1904150285215,14.4894955246383,13.9995125841916,14.3685906432294,500831.722378488,0.0,1.0
2007-11-05,21.34,22.12,20.62,21.32,315500,13.5795272066659,14.0758735619236,13.1213613402741,13.5668003770439,495802.975872019,0.0,1.0
2007-11-06,21.91,22.05,21.04,21.26,308200,13.9422418508927,14.0313296582466,13.388624762336,13.5286198881779,484331.14790414,0.0,1.0
2007-11-07,19.6799,21.9699,19.4,21.44,945500,12.5231367138924,13.9803587056105,12.3450247333326,13.6431613547758,1485837.44433279,0.0,1.0
2007-11-08,19.11,19.9,18.3,19.88,562600,12.1604857038137,12.6631954738824,11.645049104123,12.6504686442604,884116.495168301,0.0,1.0
2007-11-09,18.36,19.52,18.35,18.5,331400,11.683229592989,12.4213857110646,11.676866178178,11.772317400343,520789.56007603,0.0,1.0
2007-11-12,17.03,18.71,16.67,18.54,553900,10.8368954231265,11.9059491113739,10.6078124899306,11.7977710595869,870444.590603843,0.0,1.0
2007-11-13,18.47,18.93,17.12,17.2,523200,11.75322715591,12.0459442372158,10.8941661564255,10.9450734749134,822200.053807417,0.0,1.0
2007-11-14,19.0,19.02,18.51,18.6,284100,12.0904881408928,12.1032149705148,11.7786808151539,11.8359515484529,446458.400777307,0.0,1.0
2007-11-15,18.16,18.89,17.89,17.96,262600,11.5559612967691,12.0204905779718,11.3841490968722,11.4286930005492,412671.51018698,0.0,1.0
2007-11-16,18.01,18.31,17.5,18.22,232700,11.4605100746041,11.651412518934,11.1359759192433,11.5941417856351,365684.160017178,0.0,1.0
2007-11-19,17.43,18.0,17.25,17.76,174300,11.0914320155664,11.4541466597931,10.9768905489684,11.3014247043292,273909.536274145,0.0,1.0
2007-11-20,16.09,17.5,15.53,17.5,483500,10.2387344308929,11.1359759192433,9.88238320147708,11.1359759192433,759812.167461556,0.0,1.0
2007-11-21,14.91,15.76,14.8,15.75,366000,9.48785148319532,10.02874174213,9.41785392027436,10.022378327319,575162.881677209,0.0,1.0
2007-11-23,15.8,16.22,15.04,15.04,175800,10.054195401374,10.3214588234358,9.57057587573827,9.57057587573827,276266.761199052,0.0,1.0
2007-11-26,15.63,16.1699,15.25,15.75,275200,9.94601734958704,10.2895781152327,9.70420758676919,10.022378327319,432472.199556197,0.0,1.0
2007-11-27,15.59,15.97,15.26,15.71,244600,9.92056369034306,10.1623734531609,9.71057100158018,9.99692466807501,384384.811088102,0.0,1.0
2007-11-28,16.44,16.65,15.66,15.79,328000,10.4614539492777,10.5950856603087,9.96510759402003,10.047831986563,515446.51691291,0.0,1.0
2007-11-29,16.26,16.81,16.2,16.37,226700,10.3596393123018,10.7100576162234,10.3214118609649,10.4297229730861,355817.60029259,0.02,1.0
2007-11-30,16.47,16.94,16.37,16.94,157400,10.493435391981,10.7928837607867,10.4297229730861,10.7928837607867,247047.597203588,0.0,1.0
2007-12-03,15.71,16.01,15.3,15.85,517600,10.0092210083802,10.2003582650647,9.74800009091128,10.0984183948329,812400.484832129,0.0,1.0
2007-12-04,15.53,15.895,15.35,15.63,151400,9.89453865436943,10.1270889833356,9.77985630035871,9.95825107326427,237630.280918827,0.0,1.0
2007-12-05,16.04,16.21,15.6601,15.74,184600,10.2194719907331,10.3277831028544,9.97742851135162,10.0283347340486,289739.431027844,0.0,1.0
2007-12-06,16.84,17.02,15.66,15.66,263300,10.7291713418919,10.8438536959026,9.97736479893273,9.97736479893273,413263.229629638,0.0,1.0
2007-12-07,16.3,17.13,16.13,16.96,502300,10.3851242798597,10.9139373566869,10.2768131677385,10.8056262445657,788386.328305992,0.0,1.0
2007-12-10,17.04,17.08,16.3,16.3,253800,10.8565961796816,10.8820811472395,10.3851242798597,10.3851242798597,398352.478845431,0.0,1.0
2007-12-11,19.71,20.06,16.5,17.0,1471700,12.5577177641739,12.7807112303059,10.5125491176494,10.8311112121237,2309910.72938071,0.0,1.0
2007-12-12,18.82,20.65,18.1401,20.01,623400,11.9906772360098,13.1566145017855,11.5574964999438,12.7488550208585,978459.161986771,0.0,1.0
2007-12-13,18.09,18.75,17.47,18.67,193400,11.5255765780775,11.9460785427834,11.1305595809294,11.8951086076676,303551.49491216,0.0,1.0
2007-12-14,17.95,18.79,17.31,17.77,193700,11.4363791916247,11.9715635103414,11.0286197106977,11.321696837614,304022.360726398,0.0,1.0
2007-12-17,17.17,18.01,17.15,17.78,201700,10.9394223242449,11.4746066429616,10.9266798404659,11.3280680795034,316578.782439415,0.0,1.0
2007-12-18,17.3,17.97,17.0,17.16,154500,11.0222484688082,11.4491216754036,10.8311112121237,10.9330510823554,242495.89433262,0.0,1.0
2007-12-19,17.75,17.82,17.01,17.82,127200,11.308954353835,11.3535530470614,10.8374824540131,11.3535530470614,199647.105236954,0.0,1.0
2007-12-20,18.39,18.58,17.2,18.0,177800,11.716713834762,11.8377674306622,10.9585360499133,11.4682354010721,279066.47257178,0.0,1.0
2007-12-21,18.24,19.0,18.0,19.0,268700,11.6211452064197,12.1053595900205,11.4682354010721,12.1053595900205,421738.814285924,0.0,1.0
2007-12-24,18.03,18.9,17.72,18.9,94500,11.4873491267406,12.0416471711257,11.2898406281665,12.0416471711257,148322.731485,0.0,1.0
2007-12-26,18.67,19.13,17.51,18.02,332800,11.8951086076676,12.1881857345838,11.1560445484874,11.4809778848511,522347.143261462,0.0,1.0
2007-12-27,18.05,18.95,18.0,18.7,178400,11.5000916105195,12.0735033805731,11.4682354010721,11.914222333336,280008.204200256,0.0,1.0
2007-12-28,17.7,18.6799,17.6,18.55,214200,11.2770981443876,11.9014161371382,11.2133857254927,11.8186537049937,336198.191366001,0.0,1.0
2007-12-31,16.66,17.7,16.42,17.7,389300,10.6144889878812,11.2770981443876,10.4615791825335,11.2770981443876,611026.871609638,0.0,1.0
2008-01-02,17.0,17.23,16.51,16.57,191500,10.8311112121237,10.9776497755818,10.5189203595389,10.5571478108758,300569.344755318,0.0,1.0
2008-01-03,16.91,17.27,16.6,17.0,141800,10.7865125188973,11.016148503924,10.5887704206797,10.843921515154,222299.653924207,0.02,1.0
2008-01-04,16.79,16.97,16.57,16.71,193900,10.709967190555,10.8247851830684,10.5696340885942,10.6589369716602,303976.748208067,0.0,1.0
2008-01-07,16.16,16.7301,15.5,16.73,250700,10.3081042167581,10.6717583141575,9.88710491087567,10.6716945263839,393022.025661489,0.0,1.0
2008-01-08,15.98,16.79,15.6101,15.92,192000,10.1932862242447,10.709967190555,9.95733524962969,10.1550135600736,300998.120969309,0.0,1.0
2008-01-09,16.45,16.7,15.82,15.82,132300,10.4930887602519,10.6525581942983,10.091225786455,10.091225786455,207406.517730415,0.0,1.0
2008-01-10,17.52,17.73,15.96,16.34,255300,11.1756179379704,11.3095722625694,10.180528669521,10.4229222092715,400233.438976379,0.0,1.0
2008-01-11,17.31,17.39,16.89,17.39,136900,11.0416636133715,11.0926938322663,10.7737549641735,11.0926938322663,214617.931045303,0.0,1.0
2008-01-14,17.02,17.45,16.77,17.39,124400,10.8566790698777,11.1309664964374,10.6972096358313,11.0926938322663,195021.699211364,0.0,1.0
2008-01-15,16.92,17.19,16.625,16.69,81200,10.7928912962591,10.9651182850292,10.6047173640844,10.6461794169364,127297.12199327,0.0,1.0
2008-01-16,17.03,17.35,16.72,16.81,126800,10.8630578472395,11.0671787228189,10.665315749022,10.7227247452787,198784.175723481,0.0,1.0
2008-01-17,16.61,17.35,16.26,17.12,165100,10.5951491980416,11.0671787228189,10.3718919903767,10.9204668434962,258827.030062671,0.0,1.0
2008-01-18,16.57,16.91,16.07,16.71,197000,10.5696340885942,10.7865125188973,10.2506952205014,10.6589369716602,308836.613702884,0.0,1.0
2008-01-22,16.09,16.29,13.02,15.59,259100,10.2634527752251,10.3910283224622,8.30516812513556,9.94451390713236,406190.693453896,0.0,1.0
2008-01-23,16.47,17.21,14.8,14.89,447300,10.5058463149756,10.9778758397529,9.4405904955458,9.49799949180249,701231.559945688,0.0,1.0
2008-01-24,16.75,17.06,16.59,16.6,99900,10.6844520811076,10.8821941793251,10.5823916433179,10.5887704206797,156613.084816843,0.0,1.0
2008-01-25,16.93,17.29,16.41,16.89,146700,10.799270073621,11.0289060586478,10.4675736508045,10.7737549641735,229981.376803112,0.0,1.0
2008-01-28,17.19,17.25,16.7201,16.98,211200,10.9651182850292,11.0033909492003,10.6653795367956,10.8311639604302,331097.93306624,0.0,1.0
2008-01-29,17.36,17.58,17.0,17.33,108500,11.0735575001807,11.2138906021416,10.843921515154,11.0544211680952,170095.292318594,0.0,1.0
2008-01-30,16.95,17.75,16.91,17.5,175900,10.8120276283447,11.3223298172931,10.7865125188973,11.1628603832467,275758.174367194,0.0,1.0
2008-01-31,17.08,17.42,16.22,16.48,139100,10.9077092887725,11.124841675083,10.3584920763402,10.5245344894011,217811.818879834,0.02,1.0
2008-02-01,17.47,17.61,17.0,17.2,104200,11.1567729083639,11.2461803615506,10.856619315523,10.9843442486468,163163.13103723,0.0,1.0
2008-02-04,17.32,17.95,17.188,17.7,107300,11.0609792085211,11.463312747861,10.9766807526594,11.3036565814563,168017.312478836,0.0,1.0
2008-02-05,17.03,17.88,17.0,17.25,135100,10.8757780554916,11.4186090212677,10.856619315523,11.0162754819277,211548.358955179,0.0,1.0
2008-02-06,17.04,17.5,16.7901,17.12,105200,10.8821643021477,11.1759316483325,10.7225719982096,10.9332542753973,164728.996018394,0.0,1.0
2008-02-07,16.7,17.29,16.425,16.8,246700,10.6650319158373,11.0418204685525,10.4894101327921,10.7288943823992,386298.890853019,0.0,1.0
2008-02-08,17.45,17.64,16.53,16.6,160200,11.1440004150515,11.2653391015191,10.5564657226821,10.6011694492754,250851.569982383,0.0,1.0
2008-02-11,16.98,17.39,16.6,17.39,174000,10.8438468222106,11.1056829351144,10.6011694492754,11.1056829351144,272460.506722438,0.0,1.0
2008-02-12,16.99,17.26,16.6,17.0,283300,10.8502330688668,11.0226617285839,10.6011694492754,10.856619315523,443609.549163601,0.0,1.0
2008-02-13,17.06,17.44,16.81,17.07,64100,10.8949367954601,11.1376141683953,10.7352806290554,10.9013230421163,100371.945292577,0.0,1.0
2008-02-14,16.99,17.16,16.74,17.05,280900,10.8502330688668,10.958799262022,10.690576902462,10.8885505488039,439851.473208809,0.0,1.0
2008-02-15,17.39,17.39,16.8405,17.0,134400,11.1056829351144,11.1056829351144,10.7547586813568,10.856619315523,210452.253468366,0.0,1.0
2008-02-19,17.01,17.5,16.95,17.32,86900,10.8630055621792,11.1759316483325,10.824688082242,11.0609792085211,136073.666863102,0.0,1.0
2008-02-20,17.1,17.35,16.7,16.7,111400,10.9204817820849,11.0801379484896,10.6650319158373,10.6650319158373,174437.358901607,0.0,1.0
2008-02-21,16.92,17.35,16.7701,17.12,121200,10.8055293422735,11.0801379484896,10.7097995048972,10.9332542753973,189782.835717008,0.0,1.0
2008-02-22,17.03,17.2299,16.71,17.1,89900,10.8757780554916,11.0034391261488,10.6714181624935,10.9204817820849,140771.261806592,0.0,1.0
2008-02-25,17.17,17.24,16.89,17.15,86600,10.9651855086782,11.0098892352715,10.7863706023049,10.9524130153658,135603.907368754,0.0,1.0
2008-02-26,17.07,17.24,16.8,17.09,69500,10.9013230421163,11.0098892352715,10.7288943823992,10.9140955354287,108827.616190859,0.0,1.0
2008-02-27,17.05,17.24,16.95,16.95,110400,10.8885505488039,11.0098892352715,10.824688082242,10.824688082242,172871.493920444,0.0,1.0
2008-02-28,16.96,17.19,16.95,17.15,52600,10.8438468222106,10.9909037071816,10.8374530446032,10.9653285967519,82267.4844661942,0.02,1.0
2008-02-29,16.85,17.05,16.79,16.97,94900,10.7735152685288,10.9013908206775,10.7351526028842,10.850240599818,148425.55657494,0.0,1.0
2008-03-03,16.94,17.04,16.59,16.78,92300,10.8310592669957,10.8949970430701,10.6072770507355,10.7287588252768,144359.102970147,0.0,1.0
2008-03-04,16.53,16.92,16.21,16.67,172200,10.5689143850909,10.8182717117809,10.3643135016529,10.658427271595,269324.350286666,0.0,1.0
2008-03-05,16.41,16.75,16.21,16.64,130000,10.4921890538017,10.7095774924545,10.3643135016529,10.6392459387727,203322.680239642,0.0,1.0
2008-03-06,15.15,16.4,15.05,16.35,256500,9.68657307526478,10.4857952761942,9.62263529919043,10.453826388157,401171.288318989,0.0,1.0
2008-03-07,14.84,15.29,14.25,15.0,186200,9.48836596943428,9.77608596176888,9.11113309059559,9.59066641115325,291220.638927858,0.0,1.0
2008-03-10,13.34,14.86,13.138,14.29,222000,8.52929932831896,9.50115352464915,8.40014502064876,9.13670820102533,347212.577024622,0.0,1.0
2008-03-11,13.69,13.73,12.53,13.14,405300,8.7530815445792,8.77865665500894,8.01140334211668,8.40142377617025,633897.556162519,0.0,1.0
2008-03-12,14.15,14.76,13.7,13.98,175000,9.04719531452123,9.4372157485748,8.75947532218663,8.93850109519483,273703.608014905,0.0,1.0
2008-03-13,14.51,14.6,13.83,14.29,129700,9.27737130838891,9.33491530685583,8.8425944310833,9.13670820102533,202853.474054475,0.0,1.0
2008-03-14,14.01,14.63,13.76,14.54,141300,8.95768242801713,9.35409663967814,8.79783798783125,9.29655264121122,220996.11321432,0.0,1.0
2008-03-17,12.59,13.75,12.31,13.35,324000,8.04976600776129,8.79144421022381,7.8707402347531,8.53569310592639,506742.679981881,0.0,1.0
2008-03-18,13.24,13.68,13.04,13.45,199700,8.4653615522446,8.74668776697176,8.33748600009589,8.59963088200075,312334.917260437,0.0,1.0
2008-03-19,12.87,13.67,12.83,13.32,166100,8.22879178076949,8.74029398936433,8.20321667033975,8.51651177310409,259783.824521575,0.0,1.0
2008-03-20,14.05,14.05,12.73,13.49,342000,8.98325753844688,8.98325753844688,8.13927889426539,8.62520599243049,534895.051091985,0.0,1.0
2008-03-24,14.62,14.95,14.25,14.25,143700,9.3477028620707,9.55869752311607,9.11113309059559,9.11113309059559,224749.762695667,0.0,1.0
2008-03-25,14.99,15.0,14.43,14.65,74000,9.58427263354581,9.59066641115325,9.22622108752943,9.36688419489301,115737.525674874,0.0,1.0
2008-03-26,14.55,15.0,14.45,14.95,41400,9.30294641881865,9.59066641115325,9.2390086427443,9.55869752311607,64750.4535532403,0.0,1.0
2008-03-27,14.22,14.9,14.15,14.48,54700,9.09195175777328,9.52672863507889,9.04719531452123,9.2581899755666,85551.927762373,0.0,1.0
2008-03-28,13.86,14.79,13.84,14.79,47300,8.8617757639056,9.4563970813971,8.84898820869073,9.4563970813971,73978.1751948856,0.0,1.0
2008-03-31,13.54,14.42,13.5,13.74,74500,8.65717488046767,9.21982730992199,8.63159977003792,8.78505043261638,116519.535983488,0.0,1.0
2008-04-01,14.12,14.2109,13.88,14.02,75500,9.02801398169892,9.08613342015051,8.87456331912047,8.96407620562457,118083.556600716,0.0,1.0
2008-04-02,14.32,14.4039,14.1,14.27,55200,9.15588953384764,9.20953332797402,9.01522642648405,9.12392064581046,86333.938070987,0.0,1.0
2008-04-03,13.9,14.32,13.86,14.05,57000,8.90013842955021,9.16906347562295,8.87452652040043,8.99618308886191,89021.0872866211,0.02,1.0
2008-04-04,13.6,14.1,13.6,13.9,95900,8.70804911092683,9.02819797529914,8.70804911092683,8.90013842955021,149774.074926087,0.0,1.0
2008-04-07,13.65,14.05,13.65,13.65,81200,8.74006399736406,8.99618308886191,8.74006399736406,8.74006399736406,126816.005046906,0.0,1.0
2008-04-08,13.57,13.8855,13.52,13.66,68000,8.68884017906449,8.89085411248342,8.65682529262726,8.74646697465151,106200.595359478,0.0,1.0
2008-04-09,13.33,13.63,13.311,13.57,130600,8.53516872416578,8.72725804278917,8.52300306731963,8.68884017906449,203967.614028644,0.0,1.0
2008-04-10,13.39,13.54,13.13,13.35,67400,8.57358658789046,8.66963124720215,8.40710917841686,8.54797467874067,105263.531282776,0.0,1.0
2008-04-11,13.01,13.49,12.88,13.24,110400,8.3302734509675,8.63761636076492,8.2470347462307,8.47754192857876,172419.790113035,0.0,1.0
2008-04-14,12.65,13.35,12.53,12.93,98000,8.09976626861944,8.54797467874067,8.02293054117009,8.27904963266793,153053.799194541,0.0,1.0
2008-04-15,12.73,12.88,12.65,12.76,61200,8.15099008691901,8.2470347462307,8.09976626861944,8.17019901878135,95580.5358235299,0.0,1.0
2008-04-16,13.13,13.21,12.87,13.03,76100,8.40710917841686,8.45833299671643,8.24063176894325,8.34307940554239,118850.960394945,0.0,1.0
2008-04-17,12.5,13.14,12.41,13.11,228300,8.00372160930775,8.4135121557043,7.94609481372073,8.39430322384196,356552.881184835,0.0,1.0
2008-04-18,13.08,13.13,12.6,12.76,130400,8.37509429197963,8.40710917841686,8.06775138218221,8.17019901878135,203655.25933641,0.0,1.0
2008-04-21,12.88,13.09,12.69,12.87,72300,8.2470347462307,8.38149726926707,8.12537817776922,8.24063176894325,112916.221242504,0.0,1.0
2008-04-22,12.61,12.96,12.48,12.75,104500,8.07415435946965,8.29825856453027,7.99091565473285,8.1637960414939,163205.326692139,0.0,1.0
2008-04-23,13.13,13.19,12.66,12.66,84800,8.40710917841686,8.44552704214153,8.10616924590689,8.10616924590689,132438.389507113,0.0,1.0
2008-04-24,13.33,13.36,12.89,13.05,90400,8.53516872416578,8.55437765602812,8.25343772351815,8.35588536011729,141184.320889659,0.0,1.0
2008-04-25,13.25,13.5,13.0201,13.3,67900,8.48394490586621,8.64401933805237,8.33674045802782,8.51595979230344,106044.418013361,0.0,1.0
2008-04-28,13.33,13.45,13.18,13.4,72600,8.53516872416578,8.61200445161514,8.43912406485409,8.5799895651779,113384.753280854,0.0,1.0
2008-04-29,13.15,13.5,13.08,13.27,70500,8.41991513299175,8.64401933805237,8.37509429197963,8.4967508604411,110105.0290124,0.0,1.0
2008-04-30,12.97,13.28,12.82,13.21,105100,8.30466154181772,8.50315383772855,8.20861688250602,8.45833299671643,164142.39076884,0.0,1.0
2008-05-01,13.75,13.75,12.9144,12.94,134800,8.81689972481341,8.81689972481341,8.28108871317312,8.29750417738804,210221.286149336,0.02,1.0
2008-05-02,13.36,14.0,13.34,13.75,108900,8.56682038716416,8.97720699253729,8.55399580574625,8.81689972481341,169830.104315005,0.0,1.0
2008-05-05,13.54,13.85,13.32,13.49,103100,8.68224161992535,8.88102263190297,8.54117122432834,8.65018016638058,160784.974792259,0.0,1.0
2008-05-06,13.93,14.25,13.67,13.68,124500,8.93232095757461,9.13751426026117,8.76560139914177,8.77201368985073,194158.383721011,0.0,1.0
2008-05-07,13.21,14.25,13.2,14.0,112900,8.47063602652983,9.13751426026117,8.46422373582088,8.97720699253729,176068.124675519,0.0,1.0
2008-05-08,13.63,13.87,13.29,13.29,113200,8.73995223630595,8.89384721332087,8.52193435220147,8.52193435220147,176535.976202558,0.0,1.0
2008-05-09,12.78,13.2,12.5701,13.0,229600,8.19490752604476,8.46422373582088,8.06031354406379,8.33597792164177,358062.368693527,0.0,1.0
2008-05-12,12.89,13.24,12.82,12.82,85300,8.26544272384326,8.4898728986567,8.22055668888058,8.22055668888058,133025.78418797,0.0,1.0
2008-05-13,12.8,13.08,12.75,12.91,51000,8.20773210746267,8.38727624731341,8.17567065391789,8.27826730526118,79534.7595965588,0.0,1.0
2008-05-14,12.71,13.07,12.68,12.8,90100,8.15002149108207,8.38086395660446,8.13078461895521,8.20773210746267,140511.408620587,0.0,1.0
2008-05-15,12.87,13.0,12.81,12.82,125500,8.25261814242535,8.33597792164177,8.21414439817162,8.22055668888058,195717.88881114,0.0,1.0
2008-05-16,12.75,13.0472,12.61,12.93,137400,8.17567065391789,8.36624393378804,8.08589858399252,8.29109188667909,214275.99938367,0.0,1.0
2008-05-19,12.65,12.8801,12.5501,12.75,135600,8.11154774682834,8.2590945560414,8.04748896264588,8.17567065391789,211468.890221439,0.0,1.0
2008-05-20,12.71,12.85,12.6,12.6,187600,8.15002149108207,8.23979356100744,8.07948629328356,8.07948629328356,292563.154908126,0.0,1.0
2008-05-21,12.65,12.82,12.53,12.74,339200,8.11154774682834,8.22055668888058,8.03460025832088,8.16925836320894,528984.126571622,0.0,1.0
2008-05-22,12.61,12.83,12.56,12.68,183000,8.08589858399252,8.22696897958953,8.05383713044774,8.13078461895521,285389.431493534,0.0,1.0
2008-05-23,12.7,12.91,12.59,12.59,125200,8.14360920037312,8.27826730526118,8.07307400257461,8.07307400257461,195250.037284101,0.0,1.0
2008-05-27,12.99,13.0,12.7,12.7,164900,8.32956563093282,8.33597792164177,8.14360920037312,8.14360920037312,257162.389362207,0.0,1.0
2008-05-28,14.97,15.08,12.9552,13.0,419200,9.59919919130595,9.66973438910446,8.30725085926565,8.33597792164177,653744.533781911,0.0,1.0
2008-05-29,14.61,15.25,14.3,14.89,350900,9.38118130720147,9.79212970121988,9.18212817884881,9.56097122958453,546482.242706953,0.02,1.0
2008-05-30,15.1,15.45,14.67,14.78,400600,9.69581367137181,9.92055107435063,9.4197077191407,9.49033947436261,623883.688881178,0.0,1.0
2008-06-02,14.63,15.15,14.58,14.98,136000,9.39402344451455,9.7279190146545,9.36191810123186,9.61876084749336,211802.750094459,0.0,1.0
2008-06-03,14.49,14.99,14.35,14.67,98200,9.30412848332302,9.6251819161499,9.21423352213149,9.4197077191407,152934.044553499,0.0,1.0
2008-06-04,14.58,14.85,14.37,14.44,113100,9.36191810123186,9.53528695495837,9.22707565944457,9.27202314004033,176138.904674142,0.0,1.0
2008-06-05,15.29,15.41,14.68,14.68,149200,9.81781397584603,9.89486679972448,9.42612878779723,9.42612878779723,232360.075838921,0.0,1.0
2008-06-06,15.48,15.83,15.0,15.13,159200,9.93981428032025,10.1645516832991,9.63160298480644,9.71507687734143,247933.807463513,0.0,1.0
2008-06-09,16.42,16.91,15.53,15.7,362500,10.5433947340348,10.8580270982051,9.97191962360293,10.0810777907641,564547.771391479,0.0,1.0
2008-06-10,15.76,16.37,15.43,16.28,235000,10.1196042027033,10.5112893907521,9.90770893703756,10.4534997728433,365982.693177925,0.0,1.0
2008-06-11,14.68,16.26,14.68,15.95,184400,9.42612878779723,10.4406576355302,9.42612878779723,10.2416045071775,287179.611157487,0.0,1.0
2008-06-12,14.85,15.2,14.38,14.87,89300,9.53528695495837,9.76002435793719,9.23349672810111,9.54812909227145,139073.423407612,0.0,1.0
2008-06-13,15.6,15.8,14.85,14.98,89700,10.0168671041987,10.1452884773294,9.53528695495837,9.61876084749336,139696.372672595,0.0,1.0
2008-06-16,16.05,16.2,15.22,15.81,74600,10.3058151937429,10.402131223591,9.77286649525027,10.151709545986,116180.03791946,0.0,1.0
2008-06-17,17.12,17.77,16.0,16.16,590000,10.9928695399924,11.4102390026674,10.2737098504602,10.3764469489648,918850.165850962,0.0,1.0
2008-06-18,18.28,18.72,17.23,17.55,460900,11.7377135041508,12.0202405250384,11.0635012952143,11.2689754922235,717793.290577469,0.0,1.0
2008-06-19,18.75,20.2,18.12,18.3,560800,12.039503731008,12.970558686206,11.6349764056462,11.7505556414639,873374.869507154,0.0,1.0
2008-06-20,19.12,19.62,18.52,18.72,423200,12.2770832712999,12.5981367041268,11.8918191519077,12.0202405250384,659080.322352759,0.0,1.0
2008-06-23,18.1,19.5,17.49,19.19,297000,11.6221342683331,12.5210838802484,11.2304490802843,12.3220307518957,462539.829250399,0.0,1.0
2008-06-24,18.3,19.07,17.33,17.86,289000,11.7505556414639,12.2449779280173,11.1277119817797,11.4680286205762,450080.843950723,0.0,1.0
2008-06-25,17.74,19.34,17.6,18.51,284100,11.3909757966977,12.4183467817438,11.3010808355062,11.8853980832511,442449.715454676,0.0,1.0
2008-06-26,18.05,19.24,17.5,17.53,345600,11.5900289250504,12.3541360951784,11.2368701489408,11.2561333549105,538228.164945919,0.0,1.0
2008-06-27,17.69,18.34,17.2,18.04,391800,11.3588704534151,11.77623991609,11.0442380892447,11.5836078563939,610178.805051534,0.0,1.0
2008-06-30,16.75,17.81,16.72,17.66,169400,10.7552899997005,11.4359232772935,10.7360267937309,11.3396072474454,263819.013720598,0.0,1.0
2008-07-01,16.73,17.438,16.46,16.57,100300,10.7424478623874,11.1970595232703,10.5690790086609,10.6397107638828,156204.528194664,0.0,1.0
2008-07-02,15.79,17.04,15.71,16.68,213500,10.151709545986,10.9553597633693,10.1002759320735,10.7239085007629,332078.551373937,0.02,1.0
2008-07-03,14.61,15.84,14.29,15.8,213900,9.39306374077614,10.1838555546813,9.18732928512601,10.1581387477251,332700.71259431,0.0,1.0
2008-07-07,13.85,14.99,13.68,14.67,271600,8.90444440860709,9.63737340686067,8.79514797904296,9.43163895121054,422447.468633075,0.0,1.0
2008-07-08,13.7,13.89,13.0,13.8,441000,8.80800638252109,8.93016121556335,8.35796226078643,8.87229839991175,685932.74546092,0.0,1.0
2008-07-09,14.0,14.13,13.33,13.62,234500,9.00088243469308,9.08446205730095,8.57012591817563,8.75657276860856,364742.015443505,0.0,1.0
2008-07-10,13.87,14.24,13.76,13.94,108800,8.91730281208522,9.15518327643068,8.84658159295549,8.96230722425868,169227.851941379,0.0,1.0
2008-07-11,13.84,14.01,13.42,13.51,98600,8.89801520686802,9.00731163643215,8.62798873382723,8.68585154947882,153362.740821875,0.0,1.0
2008-07-14,13.75,14.35,13.64,14.21,65500,8.84015239121642,9.22590449556041,8.76943117208669,9.13589567121348,101878.899836032,0.0,1.0
2008-07-15,13.41,13.92,13.11,13.51,98600,8.62155953208816,8.94944882078055,8.42868347991616,8.68585154947882,153362.740821875,0.0,1.0
2008-07-16,13.8,13.84,13.25,13.44,216200,8.87229839991175,8.89801520686802,8.5186923042631,8.64084713730536,336278.139611454,0.0,1.0
2008-07-17,14.38,14.55,13.79,14.05,113200,9.24519210077761,9.35448853034174,8.86586919817269,9.03302844338842,176071.625365479,0.0,1.0
2008-07-18,13.9,14.59,13.63,14.36,159700,8.93659041730242,9.38020533729801,8.76300197034762,9.23233369729948,248397.867233807,0.0,1.0
2008-07-21,14.49,14.76,13.84,13.93,185600,9.31591331990734,9.48950176686214,8.89801520686802,8.95587802251962,288682.806252941,0.0,1.0
2008-07-22,15.24,15.25,13.84,14.09,236100,9.79810345033733,9.80453265207639,8.89801520686802,9.05874525034468,367230.660324996,0.0,1.0
2008-07-23,15.07,15.4,15.02,15.25,126700,9.6888070207732,9.90097067816239,9.65666101207787,9.80453265207639,197069.566553058,0.0,1.0
2008-07-24,14.37,15.34,14.26,15.17,111900,9.23876289903854,9.86239546772799,9.16804167990881,9.75309903816386,174049.601399268,0.0,1.0
2008-07-25,14.74,15.24,14.44,14.44,93900,9.476643363384,9.79810345033733,9.28376731121201,9.28376731121201,146052.346482495,0.0,1.0
2008-07-28,14.36,15.14,14.31,14.67,108500,9.23233369729948,9.73381143294666,9.20018768860415,9.43163895121054,168761.231026099,0.0,1.0
2008-07-29,15.06,15.1,14.25,14.33,100000,9.68237781903413,9.7080946259904,9.16161247816975,9.21304609208228,155540.305093179,0.0,1.0
2008-07-30,15.2,15.65,14.62,15.35,115600,9.77238664338106,10.0617007216391,9.39949294251521,9.86882466946706,179804.592687715,0.0,1.0
2008-07-31,14.99,15.45,14.85,14.99,107300,9.6502318103388,9.94636967776747,9.56010289416485,9.6502318103388,166672.369287213,0.02,1.0
2008-08-01,14.98,15.26,14.45,15.1,54400,9.64379403061209,9.82405186295998,9.30259170509644,9.72104738733261,84501.182564999,0.0,1.0
2008-08-04,14.2,15.72,14.1,14.91,85700,9.14164721192868,10.1201897303887,9.07726941466158,9.59872957252511,133120.429151111,0.0,1.0
2008-08-05,13.86,14.4,13.65,14.4,118800,8.92276270122053,9.27040280646289,8.78756932695961,9.27040280646289,184535.670748564,0.0,1.0
2008-08-06,13.2,13.8,13.07,13.77,184900,8.49786923925765,8.88413602286027,8.41417810281041,8.86482268368013,287210.820887285,0.0,1.0
2008-08-07,12.95,13.32,12.81,13.02,194900,8.33692474608989,8.57512259597817,8.24679582991594,8.38198920417686,302744.126505851,0.0,1.0
2008-08-08,13.06,13.34,12.86,12.86,189800,8.4077403230837,8.58799815543159,8.27898472854949,8.27898472854949,294822.140640383,0.0,1.0
2008-08-11,13.24,13.37,12.82,13.02,138100,8.52362035816449,8.60731149461172,8.25323360964265,8.38198920417686,214514.950592396,0.0,1.0
2008-08-12,13.19,13.25,12.93,13.2,75000,8.49143145953094,8.5300581378912,8.32404918663647,8.49786923925765,116499.792139245,0.0,1.0
2008-08-13,12.98,13.2,12.71,13.09,123100,8.35623808527002,8.49786923925765,8.18241803264884,8.42705366226383,191214.992164547,0.0,1.0
2008-08-14,13.04,13.2,12.93,12.93,43700,8.39486476363028,8.49786923925765,8.32404918663647,8.32404918663647,67880.5455531334,0.0,1.0
2008-08-15,12.82,13.42,12.8,13.27,92200,8.25323360964265,8.63950039324527,8.24035805018923,8.54293369734462,143217.077803179,0.0,1.0
2008-08-18,13.33,13.54,12.8,12.85,216100,8.58156037570488,8.7167537499658,8.24035805018923,8.27254694882278,335674.734417211,0.0,1.0
2008-08-19,12.92,13.3399,12.77,13.21,72300,8.31761140690976,8.58793377763432,8.2210447110091,8.50430701898436,112305.799622232,0.0,1.0
2008-08-20,13.48,13.52,12.84,12.91,127500,8.67812707160554,8.70387819051238,8.26610916909607,8.31117362718305,198049.646636716,0.0,1.0
2008-08-21,13.72,13.8,13.21,13.33,108900,8.83263378504658,8.88413602286027,8.50430701898436,8.58156037570488,169157.698186184,0.0,1.0
2008-08-22,14.08,14.09,13.53,13.53,98900,9.06439385520816,9.07083163493487,8.71031597023909,8.71031597023909,153624.392567618,0.0,1.0
2008-08-25,13.56,13.99,13.5,13.93,65400,8.72962930941922,9.00645383766776,8.69100263105896,8.9678271593075,101587.818745422,0.0,1.0
2008-08-26,14.07,14.46,13.5094,13.52,126800,9.05795607548145,9.30902948482315,8.69705414400206,8.70387819051238,196962.315243417,0.0,1.0
2008-08-27,14.08,14.15,13.86,14.09,44300,9.06439385520816,9.10945831329513,8.92276270122053,9.07083163493487,68812.5438902474,0.0,1.0
2008-08-28,14.38,14.39,13.99,13.99,57000,9.25752724700947,9.26396502673618,9.00645383766776,9.00645383766776,88539.8420258262,0.0,1.0
2008-08-29,14.15,14.49,14.06,14.49,41100,9.10945831329513,9.32834282400328,9.05151829575474,9.32834282400328,63841.8860923063,0.0,1.0
2008-09-02,13.9,14.5,13.7501,14.37,64200,8.94851382012737,9.33478060372999,8.85201150202398,9.25108946728276,99723.8220711937,0.0,1.0
2008-09-03,13.93,14.1,13.6,13.79,47900,8.9678271593075,9.07726941466158,8.75538042832606,8.87769824313356,74404.5339129312,0.0,1.0
2008-09-04,13.24,13.71,12.97,13.71,80600,8.53649591761791,8.83952862768441,8.36241329694141,8.83952862768441,125009.607021259,0.02,1.0
2008-09-05,13.2,13.2,12.51,13.09,106900,8.51070589973991,8.51070589973991,8.06582809134441,8.43978335057541,165800.583009586,0.0,1.0
2008-09-08,13.16,13.42,12.5,13.35,80300,8.48491588186191,8.65255099806891,8.05938058687491,8.60741846678241,124544.31071721,0.0,1.0
2008-09-09,11.48,13.08,11.48,12.97,163500,7.40173513098592,8.43333584610591,7.40173513098592,8.36241329694141,253586.485706897,0.0,1.0
2008-09-10,10.51,11.96,10.24,11.74,323300,6.77632719744443,7.71121534552192,6.60224457676793,7.56937024719292,501434.316997185,0.0,1.0
2008-09-11,9.67,10.48,8.4,10.2,407600,6.23473682200643,6.75698468403593,5.41590375437994,6.57645455888993,632182.578435054,0.0,1.0
2008-09-12,9.69,9.69,9.18,9.57,185400,6.24763183094543,6.24763183094543,5.91880910300094,6.17026177731143,287553.1159025,0.0,1.0
2008-09-15,8.57,9.3,8.5601,9.26,235100,5.52551133036144,5.99617915663494,5.51912830093664,5.97038913875694,364637.203606676,0.0,1.0
2008-09-16,8.32,8.75,8.06,8.32,401000,5.36432371862394,5.64156641081244,5.19668860241694,5.36432371862394,621946.059745968,0.0,1.0
2008-09-17,7.99,8.44,7.97,8.19,233800,5.15155607113044,5.44169377225794,5.13866106219144,5.28050616052044,362620.919622463,0.0,1.0
2008-09-18,8.36,8.4999,6.9692,8.01,584400,5.39011373650194,5.48031432403025,4.49339481488389,5.16445108006944,906397.200288139,0.0,1.0
2008-09-19,10.7,11.0,9.06,9.86,400100,6.89882978236493,7.09225491644992,5.84143904936694,6.35723940692693,620550.17083382,0.0,1.0
2008-09-22,9.28,10.56,9.27,10.46,156600,5.98328414769594,6.80856471979193,5.97683664322644,6.74408967509693,242884.670713762,0.0,1.0
2008-09-23,9.3,9.83,8.8132,9.18,111000,5.99617915663494,6.33789689351843,5.68231463905968,5.91880910300094,172159.63249826,0.0,1.0
2008-09-24,9.56,9.65,8.82,9.3,96900,6.16381427284193,6.22184181306743,5.68669894209894,5.99617915663494,150290.706207941,0.0,1.0
2008-09-25,10.05,10.46,9.41,9.56,100700,6.47974199184743,6.74408967509693,6.06710170579943,6.16381427284193,156184.459392566,0.0,1.0
2008-09-26,9.87,10.0,9.45,9.6,46200,6.36368691139643,6.44750446949993,6.09289172367743,6.18960429071993,71655.6308236003,0.0,1.0
2008-09-29,8.25,10.83,7.5,9.38,28800,5.31919118733744,6.98264734046843,4.83562835212495,6.04775919239094,44668.4451887379,0.0,1.0
2008-09-30,10.05,10.05,8.25,8.25,96700,6.47974199184743,6.47974199184743,5.31919118733744,5.31919118733744,149980.508671908,0.0,1.0
2008-10-01,8.99,10.0,8.52,10.0,112200,5.79630651808044,6.44750446949993,5.49327380801394,6.44750446949993,174020.817714458,0.0,1.0
2008-10-02,8.54,9.35,8.5,9.0,108100,5.51906382589194,6.04253475083017,5.49321340984561,5.81634361042476,167270.035122452,0.02,1.0
2008-10-03,8.1,9.01,8.1,8.79,105800,5.23470924938229,5.82280621443635,5.23470924938229,5.68062892618152,163711.098204953,0.0,1.0
2008-10-06,7.17,8.0,6.93,7.99,139500,4.63368707630506,5.17008320926645,4.47858458002707,5.16362060525487,215857.260865699,0.0,1.0
2008-10-07,6.6,7.81,6.4199,6.69,101200,4.26531864764482,5.04729373304638,4.14892714939621,4.32348208374907,156593.224369955,0.0,1.0
2008-10-08,6.29,6.79,5.98,6.44,159500,4.06497792328575,4.3881081238649,3.86463719892668,4.1619169834595,246804.538409169,0.0,1.0
2008-10-09,4.66,6.38,4.65,6.31,168400,3.01157346939771,4.12314135939,3.00511086538613,4.07790313130892,260576.076916012,0.0,1.0
2008-10-10,5.81,5.81,3.85,4.48,293400,3.75477293072976,3.75477293072976,2.48810254445948,2.89524659718922,453996.561562697,0.0,1.0
2008-10-13,7.21,7.21,6.16,6.61,176300,4.65953749235139,4.65953749235139,3.98096407113517,4.27178125165641,272800.251545683,0.0,1.0
2008-10-14,6.75,7.66,6.55,7.5,133200,4.36225770781857,4.95035467287263,4.23300562758691,4.8469530086873,206108.868439506,0.0,1.0
2008-10-15,6.75,6.92,6.67,6.7,69100,4.36225770781857,4.47212197601548,4.31055687572591,4.32994468776066,106922.843912687,0.0,1.0
2008-10-16,7.95,8.06,6.03,6.91,163800,5.13777018920854,5.20885883333595,3.89695021898459,4.4656593720039,253458.203081014,0.0,1.0
2008-10-17,7.76,8.9375,7.01,7.46,150400,5.01498071298846,5.77595233535237,4.53028541211973,4.82110259264097,232723.52712689,0.0,1.0
2008-10-20,8.88,8.9,7.41,7.98,201800,5.73879236228577,5.75171757030893,4.78878957258305,5.15715800124329,312258.030413606,0.0,1.0
2008-10-21,8.51,9.2,8.09,8.67,141400,5.49967601385719,5.94559569065642,5.2282466453707,5.60307767804252,218797.252232329,0.0,1.0
2008-10-22,8.59,8.9,8.0,8.16,244400,5.55137684594986,5.75171757030893,5.17008320926645,5.27348487345178,378175.731581196,0.0,1.0
2008-10-23,7.59,8.63,7.5,8.62,108700,4.90511644479155,5.57722726199619,4.8469530086873,5.5707646579846,168198.453448756,0.0,1.0
2008-10-24,7.52,7.79,6.5,7.05,94500,4.85987821671047,5.03436852502321,4.20069260752899,4.55613582816606,146225.886392893,0.0,1.0
2008-10-27,6.95,7.45,6.92,7.26,131200,4.49150978805023,4.81463998862939,4.47212197601548,4.69185051240931,203014.140685159,0.0,1.0
2008-10-28,7.3,7.39,6.79,7.24,144400,4.71770092845564,4.77586436455989,4.3881081238649,4.67892530438614,223439.343863849,0.0,1.0
2008-10-29,6.91,7.42,6.79,7.42,86800,4.4656593720039,4.79525217659464,4.3881081238649,4.79525217659464,134311.184538657,0.0,1.0
2008-10-30,7.22,7.2499,6.88,6.9,63200,4.67892530438614,4.69830201721178,4.45858810168652,4.47154911361002,97523.2495317353,0.02,1.0
2008-10-31,7.21,7.4,6.93,7.28,116700,4.67244479842439,4.79557441169771,4.49099063149529,4.71780834015666,180078.531967619,0.0,1.0
2008-11-03,7.16,7.25,6.96,7.15,58100,4.64004226861562,4.6983668222714,4.51043214938055,4.63356176265387,89653.4936359781,0.0,1.0
2008-11-04,7.21,7.54,7.18,7.4,206700,4.67244479842439,4.88630149516226,4.65300328053913,4.79557441169771,318956.577186862,0.0,1.0
2008-11-05,6.35,7.49,6.27,7.06,107900,4.11512128571357,4.85389896535349,4.06327723801954,4.57523720899808,166499.34532396,0.0,1.0
2008-11-06,6.15,6.63,6.02,6.28,59500,3.9855111664785,4.29657545264268,3.9012645889757,4.0697577439813,91813.818783833,0.0,1.0
2008-11-07,5.62,6.69,5.07,6.22,263900,3.64204435050556,4.3354584884132,3.2856165226091,4.03087470821078,407221.290370647,0.0,1.0
2008-11-10,4.63,5.99,4.5601,5.8,179500,3.00047426029194,3.88182307109044,2.95517552361929,3.75869345781712,276984.545742824,0.0,1.0
2008-11-11,4.36,4.93,4.25,4.57,148300,2.8255005993246,3.19488943914455,2.75421503374531,2.96159122452142,228840.156733486,0.0,1.0
2008-11-12,3.82,4.31,3.8,4.3,196100,2.4755532773899,2.79309806951583,2.46259226546639,2.78661756355407,302599.829638817,0.0,1.0
2008-11-13,4.56,4.63,3.53,3.76,166300,2.95511071855967,3.00047426029194,2.28761860449904,2.43667024161938,256615.765777335,0.0,1.0
2008-11-14,4.22,4.733,4.11,4.61,66400,2.73477351586004,3.06722347169801,2.66348795028075,2.98751324836844,102461.135583975,0.0,1.0
2008-11-17,3.76,4.55,3.75,4.15,38900,2.43667024161938,2.94863021259791,2.43018973565762,2.68940997412777,60026.1773225395,0.0,1.0
2008-11-18,3.85,4.26,3.69,3.86,60800,2.49499479527516,2.76069553970706,2.3913066998871,2.50147530123691,93819.8349925554,0.0,1.0
2008-11-19,3.39,3.92,3.36,3.85,69600,2.19689152103449,2.54035833700743,2.17745000314923,2.49499479527516,107399.021636215,0.0,1.0
2008-11-20,2.92,3.4,2.9,3.3,107300,1.89230774083207,2.20337202699624,1.87934672890856,2.13856696737871,165573.491689164,0.0,1.0
2008-11-21,3.26,3.29,2.95,3.05,149700,2.11264494353169,2.13208646141695,1.91174925871733,1.97655431833487,231000.481881342,0.0,1.0
2008-11-24,4.02,4.3599,3.43,3.43,129700,2.60516339662497,2.82543579426498,2.22281354488151,2.22281354488151,200138.694054843,0.0,1.0
2008-11-25,3.8,4.1599,3.55,4.11,69800,2.46259226546639,2.6958256750299,2.30057961642255,2.66348795028075,107707.63951448,0.0,1.0
2008-11-26,4.74,4.84,3.7,3.7,141800,3.08472083779474,3.14979933648239,2.40790445144315,2.40790445144315,217890.705623951,0.02,1.0
2008-11-28,5.01,5.01,4.58,4.58,48300,3.2604327842514,3.2604327842514,2.9805952398945,2.9805952398945,74218.0612245192,0.0,1.0
2008-12-01,4.4,5.0,4.4,4.82,127100,2.86345394225672,3.25392493438264,2.86345394225672,3.13678363674486,195302.60003388,0.0,1.0
2008-12-02,4.9,4.91,4.39,4.49,76100,3.18884643569499,3.19535428556375,2.85694609238796,2.92202459107561,116935.703088735,0.0,1.0
2008-12-03,4.91,5.0,4.8,4.8,146200,3.19535428556375,3.25392493438264,3.12376793700733,3.12376793700733,224651.771242747,0.0,1.0
2008-12-04,4.74,5.06,4.72,4.78,89900,3.08472083779474,3.29297203359523,3.07170513805721,3.1107522372698,138140.863438598,0.0,1.0
2008-12-05,5.15,5.2,4.63,4.63,127200,3.35154268241412,3.38408193175794,3.01313448923832,3.01313448923832,195456.260616125,0.0,1.0
2008-12-08,5.58,5.67,5.2215,5.32,74200,3.63138022677103,3.68995087558991,3.39807380897579,3.46217613018313,114016.152026073,0.0,1.0
2008-12-09,5.18,5.8,5.15,5.37,83100,3.37106623202041,3.77455292388386,3.35154268241412,3.49471537952695,127691.943845912,0.0,1.0
2008-12-10,5.03,5.68,4.97,5.24,77700,3.27344848398893,3.69645872545868,3.23440138477634,3.41011333123301,119394.272404661,0.0,1.0
2008-12-11,4.7,5.18,4.61,5.13,88700,3.05868943831968,3.37106623202041,3.00011878950079,3.33852698267659,136296.936451653,0.0,1.0
2008-12-12,4.92,4.96,4.6,4.6,50800,3.20186213543252,3.22789353490758,2.99361093963203,2.99361093963203,78059.5757806535,0.0,1.0
2008-12-15,4.68,5.0,4.64,4.94,35300,3.04567373858215,3.25392493438264,3.01964233910709,3.21487783517005,54242.1855326195,0.0,1.0
2008-12-16,5.2,5.3,4.66,4.77,89700,3.38408193175794,3.4491604304456,3.03265803884462,3.10424438740104,137833.542274107,0.0,1.0
2008-12-17,5.1,5.35,4.9001,5.05,80800,3.31900343307029,3.48169967978942,3.18891151419367,3.28646418372647,124157.750454268,0.0,1.0
2008-12-18,4.62,5.36,4.56,5.09,84200,3.00662663936956,3.48820752965819,2.96757954015697,3.31249558320153,129382.210250611,0.0,1.0
2008-12-19,4.4,5.0,4.4,4.98,134600,2.86345394225672,3.25392493438264,2.86345394225672,3.24090923464511,206827.143702283,0.0,1.0
2008-12-22,4.32,4.5,4.0,4.4,77400,2.8113911433066,2.92853244094437,2.60313994750611,2.86345394225672,118933.290657925,0.0,1.0
2008-12-23,4.28,4.41,4.13,4.39,35000,2.78535974383154,2.86996179212549,2.68774199580006,2.85694609238796,53781.2037858834,0.0,1.0
2008-12-24,4.23,4.35,4.12,4.28,35600,2.75282049448771,2.8309146929129,2.68123414593129,2.78535974383154,54703.1672793557,0.0,1.0
2008-12-26,4.18,4.29,4.14,4.24,24700,2.72028124514389,2.7918675937003,2.69424984566882,2.75932834435648,37954.1638146091,0.0,1.0
2008-12-29,4.32,4.44,4.05,4.18,87600,2.8113911433066,2.88948534173178,2.63567919684994,2.72028124514389,134606.670046954,0.0,1.0
2008-12-30,5.06,5.07,4.2776,4.32,121200,3.29297203359523,3.299479883464,2.78379785986303,2.8113911433066,186236.625681402,0.0,1.0
2008-12-31,4.89,5.06,4.79,5.05,76600,3.18233858582622,3.29297203359523,3.11726008713857,3.28646418372647,117704.005999962,0.0,1.0
2009-01-02,5.32,5.44,4.8275,4.92,150300,3.46217613018313,3.54027032860831,3.14166452414644,3.20186213543252,230951.855114808,0.0,1.0
2009-01-05,5.65,5.85,5.31,5.4,342600,3.67693517585238,3.80709217322769,3.45566828031436,3.51423892913325,526441.154772676,0.0,1.0
2009-01-06,5.76,5.98,5.5172,5.98,163000,3.7485215244088,3.89169422152164,3.59051092959518,3.89169422152164,250466.749059971,0.0,1.0
2009-01-07,5.26,5.67,5.25,5.61,126800,3.42312903097054,3.68995087558991,3.41662118110177,3.65090377637732,194841.618287143,0.0,1.0
2009-01-08,5.61,5.7,5.16,5.16,124800,3.66391947611485,3.72269893295092,3.37002219193452,3.37002219193452,191087.168963223,0.02,1.0
2009-01-09,5.28,5.6,5.25,5.6,50000,3.44839480104927,3.65738842535529,3.42880164877058,3.65738842535529,76557.3593602654,0.0,1.0
2009-01-12,5.25,5.4,5.14,5.25,71300,3.42880164877058,3.52676741016403,3.35696009041539,3.42880164877058,109170.794447739,0.0,1.0
2009-01-13,5.36,5.56,5.25,5.25,31700,3.50064320712578,3.63126422231704,3.42880164877058,3.42880164877058,48537.3658344082,0.0,1.0
2009-01-14,5.25,5.45,5.22,5.45,37200,3.42880164877058,3.55942266396184,3.40920849649189,3.55942266396184,56958.6753640375,0.0,1.0
2009-01-15,5.31,5.44,4.81,5.24,68900,3.46798795332796,3.55289161320228,3.14143541534981,3.42227059801102,105496.041198446,0.0,1.0
2009-01-16,5.34,5.53,4.99,5.3,70900,3.48758110560665,3.61167107003835,3.25899432902194,3.4614569025684,108558.335572856,0.0,1.0
2009-01-20,5.1,5.4,5.0,5.23,67700,3.33083588737714,3.52676741016403,3.26552537978151,3.41573954725146,103658.664573799,0.0,1.0
2009-01-21,5.99,6.0,5.04,5.34,85800,3.91209940497825,3.91863045573781,3.29164958281976,3.48758110560665,131372.428662215,0.0,1.0
2009-01-22,5.91,6.2,5.5901,5.81,95500,3.85985099890174,4.04925147092907,3.65092268510332,3.79454049130611,146224.556378107,0.0,1.0
2009-01-23,5.82,6.1699,5.63,5.65,37000,3.80107154206567,4.02959300814278,3.67698157763398,3.6900436791531,56652.4459265965,0.0,1.0
2009-01-26,5.47,6.06,5.41,5.82,73000,3.57248476548097,3.95781676029519,3.53329846092359,3.80107154206567,111773.744665987,0.0,1.0
2009-01-27,5.38,5.55,5.31,5.51,43100,3.5137053086449,3.62473317155747,3.46798795332796,3.59860896851922,65992.4437685488,0.0,1.0
2009-01-28,5.82,5.9,5.51,5.51,74100,3.80107154206567,3.85331994814218,3.59860896851922,3.59860896851922,113458.006571913,0.0,1.0
2009-01-29,5.32,5.72,5.31,5.72,29800,3.47451900408752,3.73576103447004,3.46798795332796,3.73576103447004,45628.1861787182,0.0,1.0
2009-01-30,4.99,5.43,4.99,5.43,36900,3.25899432902194,3.54636056244272,3.25899432902194,3.54636056244272,56499.3312078759,0.0,1.0
2009-02-02,5.72,5.75,4.97,4.97,205300,3.73576103447004,3.75535418674873,3.24593222750282,3.24593222750282,314344.51753325,0.0,1.0
2009-02-03,5.94,6.0,5.76,5.82,197800,3.87944415118043,3.91863045573781,3.7618852375083,3.80107154206567,302860.91362921,0.0,1.0
2009-02-04,5.24,5.88,5.24,5.88,68500,3.42227059801102,3.84025784662305,3.42227059801102,3.84025784662305,104883.582323564,0.0,1.0
2009-02-05,5.25,5.27,4.79,4.79,60900,3.42880164877058,3.44186375028971,3.12837331383068,3.12837331383068,93246.8637008033,0.0,1.0
2009-02-06,5.39,5.41,5.03,5.14,55600,3.53329846092359,3.54640903035188,3.29730821121441,3.36941634306999,84817.0635213374,0.02,1.0
2009-02-09,5.33,5.36,5.0701,5.3,68200,3.49396675263873,3.51363260678116,3.32359490291812,3.47430089849629,104038.196621497,0.0,1.0
2009-02-10,4.99,5.32,4.98,5.26,96800,3.27108707235783,3.48741146792458,3.26453178764369,3.44807975963972,147667.11778535,0.0,1.0
2009-02-11,4.98,5.13,4.87,5.02,35900,3.26453178764369,3.36286105835585,3.1924236557881,3.29075292650026,54764.9744679139,0.0,1.0
2009-02-12,4.77,5.24,4.56,4.88,48500,3.12687080864666,3.43496919021143,2.98920982964964,3.19897894050225,73986.1075680732,0.0,1.0
2009-02-13,4.51,4.77,4.39,4.77,94600,2.95643340607892,3.12687080864666,2.87776998950919,3.12687080864666,144311.046926592,0.0,1.0
2009-02-17,4.42,4.46,4.27,4.46,45600,2.89743584365163,2.9236569825082,2.79910657293947,2.9236569825082,69562.1959815285,0.0,1.0
2009-02-18,4.36,4.48,4.3,4.36,64200,2.85810413536676,2.93676755193649,2.8187724270819,2.85810413536676,97936.2496055732,0.0,1.0
2009-02-19,4.38,4.46,4.2632,4.46,110800,2.87121470479505,2.9236569825082,2.79464897933385,2.9236569825082,169023.932341083,0.0,1.0
2009-02-20,4.74,4.8,4.29,4.29,142200,3.10720495450423,3.1465366627891,2.81221714236775,2.81221714236775,216924.216416083,0.0,1.0
2009-02-23,4.31,4.75,4.2,4.75,105800,2.82532771179604,3.11376023921838,2.75321957994046,3.11376023921838,161396.498571178,0.0,1.0
2009-02-24,4.48,4.49,4.18,4.33,77600,2.93676755193649,2.94332283665063,2.74010901051217,2.83843828122433,118377.772108917,0.0,1.0
2009-02-25,4.19,4.39,4.11,4.39,47000,2.74666429522632,2.87776998950919,2.69422201751316,2.87776998950919,71697.8774371017,0.0,1.0
2009-02-26,4.17,4.3704,4.17,4.2,51900,2.73355372579803,2.86492163146947,2.73355372579803,2.75321957994046,79172.7625316081,0.0,1.0
2009-02-27,3.85,4.22,3.85,4.07,59400,2.52378461494542,2.76633014936875,2.52378461494542,2.66800087865659,90613.9131864649,0.0,1.0
2009-03-02,3.46,3.86,3.46,3.72,115900,2.26812851109381,2.53033989965957,2.26812851109381,2.43856591366155,176803.914786385,0.0,1.0
2009-03-03,3.36,3.642,3.35,3.51,69900,2.20257566395237,2.38743469289123,2.19602037923822,2.30090493466453,106631.524103264,0.0,1.0
2009-03-04,3.37,3.4899,3.19,3.45,89600,2.20913094866651,2.2877288123891,2.09113582381192,2.26157322637966,136683.613156688,0.0,1.0
2009-03-05,3.32,3.48,3.26,3.26,85300,2.17635452509579,2.2812390805221,2.13702281681093,2.13702281681093,130124.02011457,0.0,1.0
2009-03-06,3.43,3.49,3.26,3.39,63200,2.26157322637966,2.30113427407144,2.14948359125297,2.23519919458515,95851.8598785396,0.02,1.0
2009-03-09,3.35,3.49,3.31,3.4,67500,2.20882516279063,2.30113427407144,2.18245113099612,2.24179270253378,102373.426294326,0.0,1.0
2009-03-10,3.64,3.64,3.35,3.48,96900,2.40003689330087,2.40003689330087,2.20882516279063,2.29454076612281,146962.740858077,0.0,1.0
2009-03-11,3.81,3.91,3.66,3.69,62300,2.51212652842756,2.57806160791384,2.41322390919812,2.43300443304401,94486.8808612817,0.0,1.0
2009-03-12,4.17,4.19,3.8,3.8,93000,2.74949281457819,2.76267983047545,2.50553302047893,2.50553302047893,141047.831783294,0.0,1.0
2009-03-13,4.1,4.23,4.01,4.19,38000,2.70333825893779,2.78905386226996,2.64399668740013,2.76267983047545,57632.4473953244,0.0,1.0
2009-03-16,3.88,4.25,3.85,4.18,60600,2.55828108406796,2.80224087816722,2.53850056022207,2.75608632252682,91908.5871620172,0.0,1.0
2009-03-17,3.95,4.15,3.5527,3.88,132300,2.60443563970836,2.73630579868093,2.34247556890934,2.55828108406796,200651.915536879,0.0,1.0
2009-03-18,4.73,4.73,3.9,3.96,63500,3.1187292597014,3.1187292597014,2.57146809996521,2.61102914765699,96306.8528842921,0.0,1.0
2009-03-19,4.67,4.89,4.64,4.7,73800,3.07916821200963,3.22422538687946,3.05938768816374,3.09894873585551,111928.27941513,0.0,1.0
2009-03-20,4.4,4.79,4.32,4.74,72700,2.90114349739665,3.15829030739317,2.84839543380762,3.12532276765003,110259.971727371,0.0,1.0
2009-03-23,4.99,5.0,4.58,4.58,62900,3.29016046636575,3.29675397431438,3.01982664047197,3.01982664047197,95396.8668727869,0.0,1.0
2009-03-24,4.58,4.95,4.46,4.94,28100,3.01982664047197,3.26378643457123,2.94070454508842,3.25719292662261,42617.6782054899,0.0,1.0
2009-03-25,4.9,5.0,4.53,4.57,104200,3.23081889482809,3.29675397431438,2.98685910072883,3.01323313252334,158034.23733139,0.0,1.0
2009-03-26,5.29,5.3135,4.93,4.93,75200,3.48796570482461,3.50346044850389,3.25059941867398,3.25059941867398,114051.580108642,0.0,1.0
2009-03-27,4.93,5.32,4.93,5.32,44000,3.25059941867398,3.5077462286705,3.25059941867398,3.5077462286705,66732.3075103755,0.0,1.0
2009-03-30,4.65,4.76,4.46,4.74,53300,3.06598119611237,3.13850978354729,2.94070454508842,3.12532276765003,80837.090688705,0.0,1.0
2009-03-31,4.87,4.93,4.59,4.76,67600,3.2110383709822,3.25059941867398,3.0264201484206,3.13850978354729,102525.090629577,0.0,1.0
2009-04-01,5.04,5.21,4.72,4.74,30200,3.32312800610889,3.43521764123558,3.11213575175277,3.12532276765003,45802.6292457578,0.0,1.0
2009-04-02,5.2,5.25,4.8,5.2,72500,3.42862413328695,3.4615916730301,3.1648838153418,3.42862413328695,109956.643056869,0.0,1.0
2009-04-03,5.0,5.19,4.97,5.19,59200,3.29675397431438,3.42203062533832,3.27697345046849,3.42203062533832,89785.2864685053,0.0,1.0
2009-04-06,5.08,5.12,4.77,5.02,52800,3.34950203790341,3.37587606969792,3.14510329149592,3.30994099021163,80078.7690124507,0.0,1.0
2009-04-07,4.94,5.24,4.87,4.99,40400,3.25719292662261,3.45499816508147,3.2110383709822,3.29016046636575,61272.3914413448,0.0,1.0
2009-04-08,5.09,5.12,4.81,4.95,33300,3.36928256174929,3.38914080867512,3.18393892377487,3.27661074276208,50306.5554442544,0.02,1.0
2009-04-09,5.44,5.49,5.04,5.2,64800,3.60096210921732,3.63405918742704,3.33618548353958,3.44209613381067,97893.8376212516,0.0,1.0
2009-04-13,5.51,5.67,5.27,5.27,43300,3.64729801871092,3.75320866898202,3.48843204330428,3.48843204330428,65413.6291512377,0.0,1.0
2009-04-14,4.87,5.44,4.86,5.38,84300,3.22365541762653,3.60096210921732,3.21703600198459,3.56124561536566,127352.631349869,0.0,1.0
2009-04-15,4.98,5.0,4.7,4.85,37400,3.29646898968791,3.3097078209718,3.11112535171349,3.21041658634265,56500.4556641175,0.0,1.0
2009-04-16,5.33,5.35,4.82,5.05,54500,3.52814853715594,3.54138736843983,3.19055833941682,3.34280489918152,82333.5517030588,0.0,1.0
2009-04-17,5.76,5.78,5.14,5.36,173600,3.81278340975951,3.8260222410434,3.40237963995901,3.54800678408177,262258.79955323,0.0,1.0
2009-04-20,5.75,5.81,5.47,5.51,150900,3.80616399411757,3.84588048796923,3.62082035614315,3.64729801871092,227965.742238378,0.0,1.0
2009-04-21,5.94,6.0,5.57,5.71,79500,3.9319328913145,3.97164938516616,3.68701451256259,3.7796863315498,120101.235970517,0.0,1.0
2009-04-22,5.64,6.1,5.6,5.79,43900,3.73335042205619,4.0378435415856,3.70687275948842,3.83264165668535,66320.0535736566,0.0,1.0
2009-04-23,5.59,5.63,5.48,5.63,33100,3.70025334384647,3.72673100641425,3.62743977178509,3.72673100641425,50004.4139701147,0.0,1.0
2009-04-24,5.97,6.13,5.5,5.66,61800,3.95179113824033,4.05770178851143,3.64067860306898,3.74658925334008,93361.7155091567,0.0,1.0
2009-04-27,5.99,6.08,5.62,5.77,49500,3.96502996952422,4.02460471030171,3.7201115907723,3.81940282540146,74780.0148495672,0.0,1.0
2009-04-28,5.5,5.98,5.5,5.88,47200,3.64067860306898,3.95841055388227,3.64067860306898,3.89221639746284,71305.3878969611,0.0,1.0
2009-04-29,5.7,5.81,5.52,5.6,42400,3.77306691590785,3.84588048796923,3.65391743435287,3.70687275948842,64053.9925176091,0.0,1.0
2009-04-30,5.52,5.75,5.51,5.75,238800,3.65391743435287,3.80616399411757,3.64729801871092,3.80616399411757,360756.92012276,0.0,1.0
2009-05-01,5.42,5.74,5.39,5.52,42500,3.58772327793343,3.79954457847563,3.5678650310076,3.65391743435287,64205.0632546789,0.0,1.0
2009-05-04,5.62,5.73,5.43,5.43,78100,3.7201115907723,3.79292516283368,3.59434269357538,3.59434269357538,117986.24565154,0.0,1.0
2009-05-05,5.52,5.63,5.5,5.63,103400,3.65391743435287,3.72673100641425,3.64067860306898,3.72673100641425,156207.142130207,0.0,1.0
2009-05-06,5.46,5.74,5.39,5.73,103300,3.61420094050121,3.79954457847563,3.5678650310076,3.79292516283368,156056.071393137,0.0,1.0
2009-05-07,5.52,5.7,5.1201,5.46,83800,3.66715626563676,3.78673744821187,3.40148673834905,3.62729587144505,126140.247781254,0.02,1.0
2009-05-08,5.74,5.78,5.57,5.57,78100,3.81331104433967,3.83988464046747,3.70037326079651,3.70037326079651,117560.302526444,0.0,1.0
2009-05-11,5.33,5.5,5.31,5.5,44300,3.54093168402969,3.65386946757285,3.52764488596579,3.65386946757285,66682.7324189687,0.0,1.0
2009-05-12,5.23,5.4,5.08,5.37,65500,3.47449769371019,3.58743547725335,3.37484670823093,3.5675052801575,98594.107752651,0.0,1.0
2009-05-13,4.94,5.22,4.9,5.11,85900,3.28183912178362,3.46785429467824,3.25526552565582,3.39477690532678,129301.280243553,0.0,1.0
2009-05-14,5.05,5.17,4.89,4.96,72600,3.35491651113507,3.43463729951848,3.24862212662386,3.29512591984752,109281.407982328,0.0,1.0
2009-05-15,4.89,5.07,4.75,5.05,61300,3.24862212662386,3.36820330919898,3.15561454017656,3.35491651113507,92272.0428280538,0.0,1.0
2009-05-18,5.5,5.5,4.75,4.99,77500,3.65386946757285,3.65386946757285,3.15561454017656,3.31505611694337,116657.150394358,0.0,1.0
2009-05-19,5.41,5.58,5.37,5.42,22200,3.5940788762853,3.70701665982846,3.5675052801575,3.60072227531725,33416.6288871581,0.0,1.0
2009-05-20,5.44,5.64,5.39,5.49,57200,3.61400907338115,3.74687705402016,3.5807920782214,3.6472260685409,86100.5032588037,0.0,1.0
2009-05-21,5.18,5.54,5.0,5.35,57300,3.44128069855043,3.68044306370066,3.32169951597532,3.55421848209359,86251.0286141514,0.0,1.0
2009-05-22,5.1,5.3,5.1,5.22,16900,3.38813350629483,3.52100148693384,3.38813350629483,3.46785429467824,25438.7850537375,0.0,1.0
2009-05-26,5.49,5.49,5.05,5.05,40200,3.6472260685409,3.6472260685409,3.35491651113507,3.35491651113507,60511.1928497188,0.0,1.0
2009-05-27,5.15,5.57,5.13,5.48,50100,3.42135050145458,3.70037326079651,3.40806370339068,3.64058266950895,75413.2030291271,0.0,1.0
2009-05-28,5.48,5.5,5.04,5.14,69800,3.64058266950895,3.65386946757285,3.34827311210312,3.41470710242263,105066.698032596,0.0,1.0
2009-05-29,6.796,7.0,5.41,5.62,610700,4.51485398211366,4.65037932236545,3.5940788762853,3.73359025595626,919258.345107542,0.0,1.0
2009-06-01,9.0,9.47,7.25,7.6,1008100,5.97905912875558,6.29129888325726,4.81646429816422,5.04898326428249,1517446.10725874,0.0,1.0
2009-06-02,8.58,9.6,8.51,9.1,459000,5.70003636941365,6.37766307067262,5.65353257619,6.04549311907509,690911.381045296,0.0,1.0
2009-06-03,9.04,9.2,8.5,8.69,300400,6.00563272488338,6.11192710939459,5.64688917715805,5.77311375876511,452178.167464067,0.0,1.0
2009-06-04,10.2,10.2,9.09,9.17,507700,6.77626701258966,6.77626701258966,6.03884972004314,6.09199691229874,764217.229099557,0.0,1.0
2009-06-05,10.6,10.89,9.66,10.89,321200,7.04200297386768,7.23466154579425,6.41752346486432,7.23466154579425,483487.44137636,0.0,1.0
2009-06-08,9.96,10.5399,9.9,10.4,248800,6.61682543582284,7.00207614568566,6.57696504163114,6.90913499322867,374507.084104727,0.0,1.0
2009-06-09,9.8,10.46,9.75,10.36,123300,6.51053105131163,6.94899538742037,6.47731405615188,6.88256139710087,185597.76314354,0.0,1.0
2009-06-10,9.75,10.24,9.5,9.9,246200,6.47731405615188,6.80284060871746,6.31122908035311,6.57696504163114,370593.42486569,0.0,1.0
2009-06-11,9.69,10.09,9.6,10.06,223800,6.45074046002407,6.71702489593838,6.39082646194336,6.69705356324481,336181.871436184,0.02,1.0
2009-06-12,8.81,9.68,8.65,9.57,472900,5.8649147010126,6.44408334912622,5.75840092664688,6.37085512924978,710368.217167878,0.0,1.0
2009-06-15,8.12,8.75,8.03,8.75,256000,5.40557404906042,5.82497203562545,5.3456600509797,5.82497203562545,384551.202357743,0.0,1.0
2009-06-16,8.06,8.48,8.0,8.26,313900,5.36563138367328,5.6452300413833,5.32568871828613,5.49877360163043,471525.868828498,0.0,1.0
2009-06-17,8.56,8.94,7.91,8.09,369400,5.69848692856616,5.95145714268475,5.26577472020541,5.38560271636685,554895.36777715,0.0,1.0
2009-06-18,8.32,8.6,8.15,8.52,97700,5.53871626701758,5.72511537215759,5.425545381754,5.67185848497473,146760.36121231,0.0,1.0
2009-06-19,8.35,8.74,8.16,8.46,183600,5.55868759971115,5.8183149247276,5.43220249265185,5.63191581958758,275795.315440944,0.0,1.0
2009-06-22,7.78,8.44,7.75,8.44,134000,5.17923227853326,5.61860159779187,5.15926094583969,5.61860159779187,201288.519984131,0.0,1.0
2009-06-23,7.9,8.1597,7.7,7.85,100800,5.25911760930755,5.43200277932492,5.1259753913504,5.22583205481826,151417.035928362,0.0,1.0
2009-06-24,7.99,8.35,7.85,7.9,78000,5.31903160738827,5.55868759971115,5.22583205481826,5.25911760930755,117167.944468375,0.0,1.0
2009-06-25,8.75,8.7682,7.95,8.12,218800,5.82497203562545,5.83708797745956,5.29240316379684,5.40557404906042,328671.105765134,0.0,1.0
2009-06-26,9.59,9.73,8.64,8.8,478900,6.3841693510455,6.47736890361551,5.75174381574902,5.85825759011474,719381.135973137,0.0,1.0
2009-06-29,9.12,9.5865,9.05,9.49,167900,6.07128513884619,6.38183936223125,6.02468536256118,6.31759824206692,252211.511233848,0.0,1.0
2009-06-30,9.26,9.49,9.0,9.1,203300,6.1644846914162,6.31759824206692,5.9913998080719,6.05797091705047,305387.73218488,0.0,1.0
2009-07-01,9.49,9.96,9.281,9.5,137000,6.31759824206692,6.63048245426623,6.1784646243017,6.32425535296478,205794.979386761,0.0,1.0
2009-07-02,8.65,9.38,8.5905,9.27,109800,5.75840092664688,6.24437002219049,5.71879111680463,6.17114180231405,164936.414136251,0.0,1.0
2009-07-06,8.51,8.56,7.95,8.5,111900,5.66520137407687,5.69848692856616,5.29240316379684,5.65854426317901,168090.935718092,0.0,1.0
2009-07-07,8.03,8.49,7.98,8.49,88900,5.3456600509797,5.65188715228116,5.31237449649041,5.65188715228116,133541.413631263,0.0,1.0
2009-07-08,7.82,8.17,7.75,8.04,93500,5.20586072212469,5.43885960354971,5.15926094583969,5.35231716187756,140451.318048629,0.0,1.0
2009-07-09,7.72,8.15,7.7,8.0,79200,5.15260383494183,5.43960119880517,5.13925512034354,5.33948583931796,118663.110843821,0.02,1.0
2009-07-10,7.95,7.9799,7.67,7.72,67800,5.30611405282222,5.32607038114667,5.11923204844609,5.15260383494183,101582.814585998,0.0,1.0
2009-07-13,8.19,8.2,7.9,8.03,65600,5.46629862800176,5.47297298530091,5.27274226632648,5.3595089112154,98286.6170625589,0.0,1.0
2009-07-14,8.23,8.49,7.94,8.21,57800,5.49299605719835,5.66652934697618,5.29943969552307,5.47964734260006,86600.0985703644,0.0,1.0
2009-07-15,8.85,8.85,8.2645,8.4,136900,5.90680620974549,5.90680620974549,5.51602258988041,5.60646013128386,205113.382254029,0.0,1.0
2009-07-16,8.81,8.94,8.57,8.94,87500,5.8801087805489,5.96687542543782,5.71992420536936,5.96687542543782,131098.765136797,0.0,1.0
2009-07-17,12.0,12.2,8.45,8.83,1213500,8.00922875897694,8.14271590495989,5.63983191777959,5.8934574951472,1818152.58849718,0.0,1.0
2009-07-20,11.45,12.7,11.1,12.56,604300,7.64213910752383,8.47643376991726,7.40853660205367,8.3829927677292,905405.528824761,0.0,1.0
2009-07-21,11.18,12.0899,10.75,11.75,268400,7.46193146044685,8.06923123109627,7.17493409658351,7.84236982649825,402136.097859616,0.0,1.0
2009-07-22,11.26,11.92,10.6,10.86,213400,7.51532631884003,7.95583390058376,7.0748187370963,7.24835202687413,319731.159773629,0.0,1.0
2009-07-23,11.89,12.25,10.988,11.33,225700,7.93581082868632,8.17608769145562,7.33378380030322,7.56204681993406,338159.900472859,0.0,1.0
2009-07-24,12.26,12.72,11.33,11.79,312800,8.18276204875477,8.48978248451555,7.56204681993406,7.86906725569484,468659.356969031,0.0,1.0
2009-07-27,12.5,12.6,12.0,12.6,211100,8.34294662393431,8.40969019692579,8.00922875897694,8.40969019692579,316285.135090033,0.0,1.0
2009-07-28,12.69,12.75,12.25,12.73,118400,8.46975941261811,8.509805556413,8.17608769145562,8.4964568418147,177395.357625106,0.0,1.0
2009-07-29,12.39,12.63,12.06,12.55,78900,8.26952869364369,8.42971326882323,8.04927490277182,8.37631841043005,118213.629363352,0.0,1.0
2009-07-30,12.82,13.1,12.4,12.4,115700,8.55652605750703,8.74340806188316,8.27620305094284,8.27620305094284,173350.024300885,0.0,1.0
2009-07-31,12.44,12.81,12.39,12.8,121900,8.30290048013943,8.54985170020788,8.26952869364369,8.54317734290873,182639.308230578,0.0,1.0
2009-08-03,12.19,12.82,12.14,12.81,195800,8.13604154766074,8.55652605750703,8.102669761165,8.54985170020788,293361.579586113,0.0,1.0
2009-08-04,12.59,12.73,11.8,12.1,159600,8.40301583962664,8.4964568418147,7.87574161299399,8.07597233196841,239124.147609518,0.0,1.0
2009-08-05,12.47,13.12,12.23,12.52,101000,8.32292355203687,8.75675677648145,8.16273897685733,8.35629533853261,151325.431757903,0.0,1.0
2009-08-06,12.38,12.6963,11.86,12.54,193500,8.27620305094284,8.48765402226862,7.92857578224411,8.38316528746552,289447.949168804,0.02,1.0
2009-08-07,13.66,13.9,12.52,12.85,362500,9.13190094312433,9.29234429790836,8.36979500790019,8.59040462072823,542247.449993237,0.0,1.0
2009-08-10,13.57,14.5,13.5,13.7,251300,9.07173468508032,9.69345268486843,9.02493870660164,9.158641502255,375908.370160828,0.0,1.0
2009-08-11,13.12,13.86,13.1,13.82,210800,8.77090339486026,9.26560373877768,8.75753311529492,9.23886317964701,315326.241265033,0.0,1.0
2009-08-12,13.37,13.69,13.0,13.16,123400,8.93803188942696,9.15195636247233,8.69068171746825,8.79764395399093,184588.51125287,0.0,1.0
2009-08-13,13.37,13.6585,13.0122,13.56,94100,8.93803188942696,9.13089817215693,8.6988375880031,9.06504954529765,140759.958743072,0.0,1.0
2009-08-14,12.96,13.55,12.77,13.55,108700,8.66394115833758,9.05836440551498,8.53692350246688,9.05836440551498,162599.442246248,0.0,1.0
2009-08-17,11.8,12.59,11.6,12.59,209500,7.8884649435481,8.41659098637886,7.75476214789474,8.41659098637886,313381.629720229,0.0,1.0
2009-08-18,12.22,12.54,11.82,11.87,110300,8.16924081442015,8.38316528746552,7.90183522311344,7.93526092202677,164992.81030139,0.0,1.0
2009-08-19,11.78,12.18,11.6524,12.0,87100,7.87509466398276,8.14250025528948,7.78979228035592,8.02216773920146,130288.973501823,0.0,1.0
2009-08-20,11.96,12.0,11.72,11.72,73200,7.99542718007079,8.02216773920146,7.83498382528676,7.83498382528676,109496.588522772,0.0,1.0
2009-08-21,12.06,12.32,11.81,12.0,137500,8.06227857789747,8.23609221224683,7.89515008333077,8.02216773920146,205680.067238814,0.0,1.0
2009-08-24,11.89,12.34,11.83,12.12,74400,7.94863120159211,8.24946249181217,7.9085203628961,8.10238941659347,111291.614564129,0.0,1.0
2009-08-25,12.0,12.2816,11.8,12.0,55700,8.02216773920146,8.21042127548139,7.8884649435481,8.02216773920146,83319.1254196504,0.0,1.0
2009-08-26,11.97,12.12,11.81,11.92,57600,8.00211231985345,8.10238941659347,7.89515008333077,7.96868662094011,86161.2499851323,0.0,1.0
2009-08-27,12.02,12.1,11.5,12.0,174600,8.03553801876679,8.08901913702814,7.68791075006806,8.02216773920146,261176.289017432,0.0,1.0
2009-08-28,11.69,12.15,11.65,12.15,65400,7.81492840593875,8.12244483594148,7.78818784680808,8.12244483594148,97828.9192539523,0.0,1.0
2009-08-31,11.08,11.64,10.22,11.51,270600,7.40713487919601,7.78150270702541,6.83221285788658,7.69459588985073,404778.372325986,0.0,1.0
2009-09-01,10.6,12.02,10.6,10.93,105300,7.08624816962795,8.03553801876679,7.08624816962795,7.30685778245599,157513.53512907,0.0,1.0
2009-09-02,10.78,10.94,10.4,10.51,86200,7.20658068571598,7.31354292223866,6.9525453739746,7.02608191158394,128942.703970805,0.0,1.0
2009-09-03,11.98,12.3,10.52,10.89,272600,8.00879745963612,8.22272193268149,7.03276705136661,7.28011722332532,407770.082394914,0.0,1.0
2009-09-04,12.35,12.48,11.708,11.99,189200,8.25614763159483,8.34305444876952,7.82696165754756,8.01548259941879,283015.772520608,0.0,1.0
2009-09-08,13.23,13.27,12.4025,12.5,215200,8.84443993246961,8.87118049160028,8.29124461545384,8.35642472833485,321908.003416675,0.0,1.0
2009-09-09,12.86,13.276,12.59,13.27,138600,8.5970897605109,8.87519157546988,8.41659098637886,8.87118049160028,207325.507776724,0.0,1.0
2009-09-10,13.78,13.8,12.5519,12.9,303100,9.22549290008168,9.23888258498746,8.40329929844232,8.6363467642274,452736.568683828,0.02,1.0
2009-09-11,12.94,13.4,12.79,13.03,166500,8.66312613403896,8.97108888687188,8.56270349724562,8.72337971611497,248698.906914739,0.0,1.0
2009-09-14,12.85,12.948,12.5,12.67,103100,8.60287255196296,8.66848200800127,8.36855306611183,8.48236538781095,153999.142960418,0.0,1.0
2009-09-15,12.82,13.1,12.51,12.8,83400,8.58278802460429,8.77024361328519,8.37524790856471,8.56939833969851,124573.506526662,0.0,1.0
2009-09-16,13.28,13.41,12.75,12.82,122800,8.8907507774372,8.97778372932477,8.53592412743406,8.58278802460429,183424.779394174,0.0,1.0
2009-09-17,12.84,13.48,12.78,13.25,88000,8.59617770951007,9.02464762649499,8.55600865479273,8.87066625007854,131444.467318301,0.0,1.0
2009-09-18,12.97,13.16,12.65,12.99,97900,8.68321066139763,8.81041266800253,8.46897570290517,8.69660034630341,146231.969891609,0.0,1.0
2009-09-21,12.63,12.85,12.5,12.74,49600,8.45558601799939,8.60287255196296,8.36855306611183,8.52922928498117,74086.8815794058,0.0,1.0
2009-09-22,12.69,12.86,12.5922,12.74,52800,8.49575507271672,8.60956739441585,8.43027951352747,8.52922928498117,78866.6803909804,0.0,1.0
2009-09-23,12.55,13.45,12.52,12.64,232800,8.40202727837627,9.00456309913632,8.3819427510176,8.46228086045228,347730.36354205,0.0,1.0
2009-09-24,12.05,12.9029,11.75,12.6,152100,8.0672851557318,8.63828826853874,7.86643988214512,8.43550149064072,227189.812262654,0.0,1.0
2009-09-25,11.78,12.1465,11.56,11.92,120300,7.88652440950378,8.13189038540218,7.73923787554022,7.98025220384424,179690.561572631,0.0,1.0
2009-09-28,12.46,12.58,11.5,11.85,123100,8.34177369630027,8.42211180573494,7.69906882082288,7.93338830667401,183872.885532759,0.0,1.0
2009-09-29,12.11,12.444,12.055,12.4,59900,8.10745421044914,8.33106194837564,8.07063257695824,8.30160464158293,89471.8590041614,0.0,1.0
2009-09-30,12.33,12.7,11.9,12.27,153000,8.2547407444127,8.50244991516961,7.96686251893846,8.21457168969537,228534.130678409,0.0,1.0
2009-10-01,11.86,12.3,11.57,12.3,102200,7.9400831491269,8.23465621705404,7.74593271799311,8.23465621705404,152654.824544663,0.0,1.0
2009-10-02,11.51,11.83,11.44,11.57,92000,7.70576366327577,7.91999862176823,7.65889976610554,7.74593271799311,137419.215832769,0.0,1.0
2009-10-05,11.87,12.0,11.56,11.63,61700,7.94677799157979,8.03381094346735,7.73923787554022,7.78610177271044,92160.4958356721,0.0,1.0
2009-10-06,12.45,12.46,12.0,12.11,118000,8.33507885384738,8.34177369630027,8.03381094346735,8.10745421044914,176255.081176812,0.0,1.0
2009-10-07,12.31,12.48,12.12,12.28,47800,8.24135105950693,8.35516338120605,8.11414905290203,8.22126653214826,71398.244747895,0.0,1.0
2009-10-08,12.65,12.94,12.35,12.39,107400,8.48236538781095,8.67682277614811,8.28120257228974,8.3080242810259,160168.766362306,0.02,1.0
2009-10-09,12.81,12.81,12.5501,12.7,61300,8.58965222275559,8.58965222275559,8.41537817024238,8.51589252373115,91418.4858287648,0.0,1.0
2009-10-12,13.03,13.34,12.81,12.9,126900,8.73717162080448,8.94503986350973,8.58965222275559,8.65000106741195,189249.687629205,0.0,1.0
2009-10-13,12.2,13.11,11.68,13.11,147400,8.18062116452913,8.7908150382768,7.83193895095904,8.7908150382768,219821.938191842,0.0,1.0
2009-10-14,12.81,13.056,12.3167,12.48,95300,8.58965222275559,8.75460573148298,8.25887349976689,8.36837312568226,142123.681883871,0.0,1.0
2009-10-15,13.13,13.15,12.5,12.72,75100,8.80422589264488,8.81763674701296,8.38178398005034,8.52930337809923,111998.830109955,0.0,1.0
2009-10-16,12.65,12.94,12.55,12.94,51900,8.48236538781095,8.67682277614811,8.41531111597054,8.67682277614811,77399.9904488237,0.0,1.0
2009-10-19,13.08,13.1,12.5,12.76,88900,8.77069875672468,8.78410961109276,8.38178398005034,8.55612508683539,132579.174391145,0.0,1.0
2009-10-20,12.96,13.15,12.77,13.15,74400,8.69023363051619,8.81763674701296,8.56283051401943,8.81763674701296,110954.899602938,0.0,1.0
2009-10-21,12.51,13.15,12.49,12.81,99000,8.38848940723438,8.81763674701296,8.3750785528663,8.58965222275559,147641.600278103,0.0,1.0
2009-10-22,12.58,12.7,12.25,12.5,54700,8.43542739752266,8.51589252373115,8.21414830044933,8.38178398005034,81575.7124768913,0.0,1.0
2009-10-23,11.88,12.78,11.68,12.58,93300,7.96604749463985,8.56953594120347,7.83193895095904,8.43542739752266,139141.023292394,0.0,1.0
2009-10-26,11.13,12.22,11.02,11.86,174000,7.46314045583683,8.19403201889721,7.38938075681238,7.95263664027176,259491.297458484,0.0,1.0
2009-10-27,10.9,11.12,10.4501,11.03,135900,7.3089156306039,7.45643502865278,7.00723846159393,7.39608618399642,202671.65129085,0.0,1.0
2009-10-28,10.22,11.0,10.14,10.9,180300,6.85294658208916,7.3759699024443,6.79930316461684,7.3089156306039,268886.672021636,0.0,1.0
2009-10-29,10.5,10.69,10.17,10.17,126900,7.04069854324229,7.16810165973905,6.81941944616896,6.81941944616896,189249.687629205,0.0,1.0
2009-10-30,9.99,10.67,9.7803,10.41,145300,6.69872175685623,7.15469080537097,6.55810894880691,6.98034969858592,216690.146670792,0.0,1.0
2009-11-02,9.3,10.075,9.2,10.0,178600,6.23604728115745,6.75571788792058,6.16899300931705,6.70542718404027,266351.412218881,0.0,1.0
2009-11-03,9.33,9.54,9.054,9.19,86600,6.25616356270958,6.39697753357442,6.07109377243006,6.16228758213301,129149.117010947,0.0,1.0
2009-11-04,9.26,9.789,9.25,9.6,88400,6.20922557242129,6.56394267045702,6.20252014523725,6.43721009667866,131833.509743276,0.0,1.0
2009-11-05,9.94,9.99,9.33,9.35,68000,6.67860547530411,6.71220007025031,6.2687514169605,6.28218925493898,101206.75678469,0.02,1.0
2009-11-06,11.61,11.75,9.9,10.06,209100,7.80066494650712,7.89472981235647,6.65172979934715,6.75923250317499,311210.777112921,0.0,1.0
2009-11-09,12.32,12.75,11.77,11.77,339600,8.27770819474313,8.56662171128043,7.90816765033495,7.90816765033495,505438.450060009,0.0,1.0
2009-11-10,12.3,12.6,12.081,12.32,195200,8.26427035676465,8.46583792644183,8.1171260309003,8.27770819474313,290522.925358403,0.0,1.0
2009-11-11,12.97,13.0,12.26,12.6,148700,8.7144379290437,8.73459468601141,8.23739468080769,8.46583792644183,221315.363733579,0.0,1.0
2009-11-12,12.63,13.19,12.4,12.99,146800,8.48599468340955,8.86225414680696,8.33145954665704,8.72787576702217,218487.527882242,0.0,1.0
2009-11-13,12.96,13.15,12.5101,12.74,118300,8.70771901005446,8.83537847085001,8.40543484472857,8.55990279229119,176069.990112188,0.0,1.0
2009-11-16,14.22,14.25,13.0919,13.17,382700,9.55430280269864,9.57445955966636,8.79634155152253,8.84881630882849,569585.673845599,0.0,1.0
2009-11-17,14.3,14.4,13.77,14.04,157100,9.60805415461256,9.67524334450495,9.25195144818286,9.43336226089233,233817.374865805,0.0,1.0
2009-11-18,14.27,14.3,14.0,14.17,81200,9.58789739764484,9.60805415461256,9.40648658493537,9.52070820775244,120852.774278188,0.0,1.0
2009-11-19,13.68,14.08,13.31,14.05,143700,9.1914811772797,9.46023793684929,8.94288117467784,9.44008117988157,213873.690440587,0.0,1.0
2009-11-20,13.32,13.79,13.17,13.6,80700,8.94960009366708,9.26538928616134,8.84881630882849,9.13772982536579,120108.606948889,0.0,1.0
2009-11-23,14.1,14.66,13.25,13.65,160900,9.47367577482776,9.84993523822518,8.9025676607424,9.17132442031198,239473.046568479,0.0,1.0
2009-11-24,13.59,14.07,13.38,14.07,73400,9.13101090637655,9.45351901786005,8.98991360760252,9.45351901786005,109243.763941121,0.0,1.0
2009-11-25,13.22,13.8,13.22,13.55,71400,8.88241090377469,9.27210820515058,8.88241090377469,9.10413523041959,106267.094623924,0.0,1.0
2009-11-27,13.07,13.4101,13.01,13.07,72200,8.78162711893609,9.01013755376013,8.74131360500065,8.78162711893609,107457.762350803,0.0,1.0
2009-11-30,12.86,13.16,12.59,13.02,68700,8.64052982016206,8.84209738983925,8.45911900745259,8.74803252398989,102248.591045709,0.0,1.0
2009-12-01,13.31,13.4,12.48,13.0,72500,8.94288117467784,9.003351445581,8.38521089857096,8.73459468601141,107904.262748382,0.0,1.0
2009-12-02,13.7,13.75,13.31,13.31,77200,9.20491901525818,9.23851361020438,8.94288117467784,8.94288117467784,114899.435643795,0.0,1.0
2009-12-03,13.68,14.16,13.6,13.7,108000,9.1914811772797,9.5139892887632,9.13772982536579,9.20491901525818,160740.143128625,0.0,1.0
2009-12-04,13.98,14.1,13.43,14.1,74500,9.39304874695689,9.47367577482776,9.02350820254872,9.47367577482776,110880.932065579,0.0,1.0
2009-12-07,13.83,14.05,13.5,14.0,37200,9.2922649621183,9.44008117988157,9.07054063547339,9.40648658493537,55366.0492998596,0.0,1.0
2009-12-08,13.66,13.975,13.4401,13.72,56800,9.17804333930122,9.38968928746227,9.03029431072785,9.21835685323666,84537.4086083879,0.0,1.0
2009-12-09,13.88,13.98,13.25,13.79,66300,9.3258595570645,9.39304874695689,8.9025676607424,9.26538928616134,98676.5878650724,0.0,1.0
2009-12-10,13.23,13.93,13.1,13.93,78800,8.9025676607424,9.37360298670761,8.81508967163458,9.37360298670761,117103.743518537,0.02,1.0
2009-12-11,13.23,13.38,12.9101,13.38,62100,8.9025676607424,9.00350380202066,8.6873045167763,9.00350380202066,92286.0719860552,0.0,1.0
2009-12-14,13.49,13.61,13.13,13.3,56700,9.07752363895805,9.15827255198066,8.83527689989023,8.94967119333892,84261.1961611808,0.0,1.0
2009-12-15,13.21,13.47,13.1,13.39,85500,8.88910950857197,9.06406548678762,8.81508967163458,9.01023287810588,127060.533893844,0.0,1.0
2009-12-16,13.22,13.42,13.0606,13.42,61800,8.89583858465719,9.03042010636153,8.78857711185882,9.03042010636153,91840.2455513399,0.0,1.0
2009-12-17,12.66,13.32,12.656,13.13,102900,8.51901032388502,8.96312934550936,8.51631869345093,8.83527689989023,152918.467107328,0.0,1.0
2009-12-18,13.1,13.16,12.62,12.85,221000,8.81508967163458,8.85546412814588,8.49209401954415,8.64686276950415,328425.473573562,0.0,1.0
2009-12-21,12.85,13.5,12.7,13.15,90000,8.64686276950415,9.08425271504327,8.54592662822589,8.84873505206066,133747.930414573,0.0,1.0
2009-12-22,13.04,13.15,12.71,12.71,79900,8.77471521512327,8.84873505206066,8.55265570431111,8.55265570431111,118738.440445826,0.0,1.0
2009-12-23,13.08,13.45,12.88,13.18,30600,8.80163151946414,9.05060733461718,8.6670499977598,8.86892228031632,45474.2963409547,0.0,1.0
2009-12-24,12.82,13.01,12.7,12.99,30500,8.6266755412485,8.75452798686762,8.54592662822589,8.74106983469719,45325.6875293829,0.0,1.0
2009-12-28,12.71,12.85,12.55,12.85,70900,8.55265570431111,8.64686276950415,8.44499048694763,8.64686276950415,105363.647404369,0.0,1.0
2009-12-29,12.49,12.92,12.49,12.73,42000,8.40461603043633,8.69396630210067,8.40461603043633,8.56611385648154,62415.7008601339,0.0,1.0
2009-12-30,12.45,12.6594,12.17,12.48,75200,8.37769972609546,8.51860657931991,8.18928559570938,8.39788695435111,111753.826301954,0.0,1.0
2009-12-31,12.31,12.62,12.26,12.42,60000,8.28349266090242,8.49209401954415,8.24984728047633,8.35751249783981,89165.2869430484,0.0,1.0
2010-01-04,12.04,12.75,11.83,12.47,252200,8.10180760660155,8.57957200865198,7.96049700881199,8.39115787826589,374791.422783947,0.0,1.0
2010-01-05,12.1,12.49,11.97,12.0,86100,8.14218206311285,8.40461603043633,8.05470407400503,8.07489130226068,127952.186763275,0.0,1.0
2010-01-06,11.76,12.235,11.68,12.09,138600,7.91339347621547,8.23302459026329,7.85956086753373,8.13545298702764,205971.812838442,0.0,1.0
2010-01-07,11.52,11.8,11.5,11.76,85700,7.75189565017025,7.94030978055634,7.73843749799982,7.91339347621547,127357.751516988,0.0,1.0
2010-01-08,11.34,11.6,11.07,11.55,154000,7.63077228063634,7.80572825885199,7.44908722633548,7.77208287842591,228857.569820491,0.0,1.0
2010-01-11,11.08,11.55,10.78,11.32,194700,7.46927445459113,7.78611190889238,7.26703778163289,7.63106379295773,288820.020353381,0.02,1.0
2010-01-12,11.18,11.53,10.86,10.92,199600,7.53668667891055,7.7726294640285,7.32096756108842,7.36141489568007,296088.731702798,0.0,1.0
2010-01-13,11.42,11.48,11.03,11.3,75100,7.69847601727714,7.73892335186879,7.43556834243142,7.61758134809384,111404.127008418,0.0,1.0
2010-01-14,11.94,12.32,11.48,11.48,337600,8.0490195837381,8.30518603615187,7.73892335186879,7.73892335186879,500799.377870064,0.0,1.0
2010-01-15,11.24,12.14,11.05,11.99,165700,7.57713401350219,8.18384403237692,7.44905078729531,8.0827256958978,245801.116448666,0.0,1.0
2010-01-19,11.69,11.75,11.301,11.31,81000,7.88048902293956,7.92093635753121,7.61825547033704,7.62432257052579,120156.248837308,0.0,1.0
2010-01-20,11.4,11.71,11.26,11.55,45800,7.68499357241326,7.89397146780344,7.59061645836608,7.78611190889238,67940.1999598606,0.0,1.0
2010-01-21,10.78,11.584,10.74,11.41,149100,7.26703778163289,7.80903206516098,7.24007289190512,7.6917347948452,221176.502489415,0.0,1.0
2010-01-22,10.28,10.89,10.11,10.75,126200,6.92997666003581,7.34119122838424,6.81537587869281,7.24681411433706,187206.402509485,0.0,1.0
2010-01-25,10.3,10.45,10.19,10.36,73300,6.9434591048997,7.04457744137882,6.86930565814834,6.98390643949135,108733.988145366,0.0,1.0
2010-01-26,9.91,10.5,9.87,10.23,105100,6.68055143005398,7.07828355353853,6.65358654032621,6.89627054787611,155906.441392606,0.0,1.0
2010-01-27,10.24,10.28,9.63,9.84,66200,6.90301177030805,6.92997666003581,6.49179720195962,6.63336287303039,98201.7737411085,0.0,1.0
2010-01-28,10.09,10.58,9.91,10.27,163600,6.80189343382893,7.13221333299406,6.68055143005398,6.92323543760387,242685.954441773,0.0,1.0
2010-01-29,9.61,10.45,9.5,10.12,135100,6.47831475709574,7.04457744137882,6.40416131034438,6.82211710112475,200408.755776794,0.0,1.0
2010-02-01,9.69,9.8,9.16,9.61,95000,6.53224453655127,6.60639798330263,6.17495974765837,6.47831475709574,140923.995549929,0.0,1.0
2010-02-02,9.74,9.83,9.53,9.75,91800,6.56595064871098,6.62662165059845,6.42438497764021,6.57269187114292,136177.082015616,0.0,1.0
2010-02-03,9.57,9.82,9.5,9.73,52100,6.45134986736797,6.61988042816651,6.40416131034438,6.55920942627904,77285.6859805401,0.0,1.0
2010-02-04,8.91,9.49,8.86,9.49,135300,6.00642918685984,6.39742008791244,5.97272307470013,6.39742008791244,200705.437872688,0.0,1.0
2010-02-05,9.3,9.32,8.82,8.88,126200,6.26933686170555,6.28281930656944,5.94575818497236,5.98620551956401,187206.402509485,0.0,1.0
2010-02-08,9.39,9.94,9.1,9.18,140500,6.34349030845691,6.71504724878186,6.14757846719466,6.20162311306011,207976.198567083,0.02,1.0
2010-02-09,9.54,9.74,9.2,9.73,67200,6.44482401945462,6.57993563411824,6.21513427452647,6.57318005338506,99473.3134783486,0.0,1.0
2010-02-10,9.54,9.6099,9.35,9.48,40600,6.44482401945462,6.49204552877956,6.31646798552418,6.40429053505554,60098.4602265023,0.0,1.0
2010-02-11,9.87,9.96,9.3,9.49,97000,6.66775818364959,6.72855841024822,6.28269008185828,6.41104611578872,143584.991181545,0.0,1.0
2010-02-12,9.95,9.95,9.66,9.75,70100,6.72180282951504,6.72180282951504,6.52589098825279,6.58669121485142,103766.060637384,0.0,1.0
2010-02-16,10.23,10.5,10.13,10.17,118400,6.91095909004411,7.09335976983999,6.8434032827123,6.87042560564502,175262.504699947,0.0,1.0
2010-02-17,9.78,10.35,9.69,10.25,73200,6.60695795705096,6.99202605884228,6.54615773045234,6.92447025151047,108354.85932463,0.0,1.0
2010-02-18,9.68,9.7,9.2901,9.68,89500,6.53940214971915,6.55291331118552,6.27600205693243,6.53940214971915,132483.058873693,0.0,1.0
2010-02-19,9.85,9.94,9.45,9.67,43600,6.65424702218323,6.71504724878186,6.38402379285599,6.53264656898597,64539.2331496428,0.0,1.0
2010-02-22,9.55,9.8881,9.44,9.86,50700,6.4515796001878,6.67998578477665,6.37726821212281,6.66100260291641,75049.0624010755,0.0,1.0
2010-02-23,9.46,9.77,9.32,9.56,64700,6.39077937358917,6.60020237631778,6.29620124332464,6.45833518092098,95772.6693757315,0.0,1.0
2010-02-24,9.37,9.67,9.26,9.55,59000,6.32997914699054,6.53264656898597,6.25566775892555,6.4515796001878,87335.2008217644,0.0,1.0
2010-02-25,9.84,9.84,9.1,9.22,122100,6.64749144145005,6.64749144145005,6.14757846719466,6.22864543599283,180739.457971821,0.0,1.0
2010-02-26,9.68,9.94,9.62,9.85,57600,6.53940214971915,6.71504724878186,6.49886866532007,6.65424702218323,85262.8401242988,0.0,1.0
2010-03-01,9.54,9.87,9.45,9.74,67000,6.44482401945462,6.66775818364959,6.38402379285599,6.57993563411824,99177.2619501392,0.0,1.0
2010-03-02,10.24,10.47,9.55,9.55,122500,6.91771467077729,7.07309302764045,6.4515796001878,6.4515796001878,181331.56102824,0.0,1.0
2010-03-03,10.16,10.6,9.87,10.3,97800,6.86367002491184,7.1609155771718,6.66775818364959,6.95824815517637,144769.197294382,0.0,1.0
2010-03-04,10.47,10.6,10.12,10.16,65400,7.07309302764045,7.1609155771718,6.83664770197912,6.86367002491184,96808.8497244642,0.0,1.0
2010-03-05,11.05,11.16,10.52,10.59,122500,7.46491671016494,7.53922809822993,7.10687093130635,7.15415999643862,181331.56102824,0.0,1.0
2010-03-08,10.8,11.16,10.5801,11.16,86800,7.30953835330178,7.55318963174517,7.16070803071928,7.55318963174517,128248.865344082,0.02,1.0
2010-03-09,11.12,11.505,10.7519,10.78,101500,7.52611726747369,7.78668877358676,7.27698383526532,7.29600217116604,149968.431249128,0.0,1.0
2010-03-10,10.84,11.4799,10.71,11.12,84100,7.33661071757327,7.7697008650064,7.24862553369093,7.52611726747369,124259.557320706,0.0,1.0
2010-03-11,11.09,11.13,10.5,10.74,44700,7.50581299427007,7.53288535854156,7.10649562126562,7.26892980689455,66045.2106092217,0.0,1.0
2010-03-12,10.92,11.13,10.8415,11.13,21900,7.39075544611625,7.53288535854156,7.33762593123345,7.53288535854156,32357.7206340482,0.0,1.0
2010-03-15,10.65,10.93,10.53,10.93,48200,7.2080169872837,7.39752353718412,7.12679989446924,7.39752353718412,71216.5358247089,0.0,1.0
2010-03-16,11.0,11.01,10.5,10.74,51900,7.44490017465922,7.45166826572709,7.10649562126562,7.26892980689455,76683.3653382239,0.0,1.0
2010-03-17,11.38,11.53,10.89,11.05,139200,7.70208763523836,7.80360900125644,7.37045117291263,7.47874062999858,205670.991427375,0.0,1.0
2010-03-18,11.03,11.52,11.0,11.5,43300,7.46520444786284,7.79684091018857,7.44490017465922,7.78330472805282,63976.6805230269,0.0,1.0
2010-03-19,10.42,11.35,10.381,11.13,122300,7.05235089272264,7.68178336203474,7.02595533755794,7.53288535854156,180700.878244023,0.0,1.0
2010-03-22,10.53,10.6,9.9,10.28,86800,7.12679989446924,7.17417653194434,6.7004101571933,6.95759761777244,128248.865344082,0.0,1.0
2010-03-23,10.58,10.66,10.13,10.54,75200,7.1606403498086,7.21478507835157,6.85607625175436,7.13356798553711,111109.616058467,0.0,1.0
2010-03-24,10.25,10.58,10.21,10.46,74000,6.93729334456882,7.1606403498086,6.91022098029733,7.07942325699413,109336.5902703,0.0,1.0
2010-03-25,10.13,10.5,10.11,10.36,76800,6.85607625175436,7.10649562126562,6.84254006961861,7.01174234631541,113473.65044269,0.0,1.0
2010-03-26,10.09,10.4296,10.0305,10.15,54500,6.82900388748287,7.0588482601478,6.78873374562903,6.8696124338901,80524.9212125858,0.0,1.0
2010-03-29,10.29,10.33,10.0,10.14,48500,6.96436570884031,6.9914380731118,6.76809106787202,6.86284434282223,71659.7922717506,0.0,1.0
2010-03-30,10.0,10.25,9.83,10.22,91800,6.76809106787202,6.93729334456882,6.6530335197182,6.91698907136521,135636.472794778,0.0,1.0
2010-03-31,9.89,10.1,9.87,9.95,74800,6.69364206612543,6.83577197855074,6.68010588398968,6.73425061253266,110518.607462411,0.0,1.0
2010-04-01,9.87,10.18,9.75,9.99,85100,6.68010588398968,6.88991670709372,6.59888879117522,6.76132297680415,125737.078810845,0.0,1.0
2010-04-05,10.28,10.39,9.85,9.85,124300,6.95759761777244,7.03204661951903,6.66656970185394,6.66656970185394,183655.921224301,0.0,1.0
2010-04-06,10.3,10.47,10.21,10.22,53400,6.97113379990818,7.08619134806201,6.91022098029733,6.91698907136521,78899.6475734327,0.0,1.0
2010-04-07,10.12,10.4,10.0,10.25,86300,6.84930816068648,7.0388147105869,6.76809106787202,6.93729334456882,127510.104599012,0.0,1.0
2010-04-08,10.08,10.25,9.96,10.0,49900,6.83577197855074,6.95105781549058,6.75439374071085,6.78151981999081,73582.325680009,0.02,1.0
2010-04-09,10.11,10.29,9.96,10.07,96300,6.85611653801071,6.97818389477055,6.75439374071085,6.82899045873075,142003.566392482,0.0,1.0
2010-04-12,10.02,10.28,10.0,10.11,58500,6.7950828596308,6.97140237495056,6.78151981999081,6.85611653801071,86263.8487430966,0.0,1.0
2010-04-13,10.14,10.2,9.85,9.94,60700,6.87646109747069,6.91715021639063,6.67979702269095,6.74083070107087,89507.9592941191,0.0,1.0
2010-04-14,10.35,10.42,10.01,10.17,85600,7.01887301369049,7.06634365243043,6.7883013398108,6.89680565693066,126225.392348873,0.0,1.0
2010-04-15,10.39,10.48,10.2,10.36,61800,7.04599909297046,7.10703277135037,6.91715021639063,7.02565453351048,91130.0145696303,0.0,1.0
2010-04-16,10.21,10.43,10.03,10.37,83600,6.92393173621062,7.07312517225042,6.80186437945079,7.03243605333047,123276.200938853,0.0,1.0
2010-04-19,9.63,10.39,9.57,10.11,138000,6.53060358665115,7.04599909297046,6.48991446773121,6.85611653801071,203494.207291408,0.0,1.0
2010-04-20,9.78,9.95,9.67,9.67,65900,6.63232638395102,6.74761222089086,6.55772966593112,6.55772966593112,97175.8569601721,0.0,1.0
2010-04-21,9.98,10.0,9.5701,9.82,75800,6.76795678035083,6.78151981999081,6.48998228292941,6.65945246323098,111774.354439773,0.0,1.0
2010-04-22,10.01,10.16,9.77,9.77,106800,6.7883013398108,6.89002413711067,6.62554486413103,6.62554486413103,157486.821295089,0.0,1.0
2010-04-23,9.75,10.16,9.65,10.0,102900,6.61198182449104,6.89002413711067,6.54416662629114,6.78151981999081,151735.89804555,0.0,1.0
2010-04-26,9.72,10.0,9.64,9.85,70800,6.59163726503107,6.78151981999081,6.53738510647115,6.67979702269095,104401.375914722,0.0,1.0
2010-04-27,9.23,9.81,9.17,9.54,111100,6.25934279385152,6.65267094341099,6.21865367493158,6.46956990827124,163827.582826633,0.0,1.0
2010-04-28,9.18,9.42,8.97,9.35,82500,6.22543519475157,6.38819167043135,6.08302327853176,6.34072103169141,121654.145663341,0.0,1.0
2010-04-29,9.17,9.28,9.08,9.25,113300,6.21865367493158,6.29325039295148,6.15761999655166,6.2729058334915,167071.693377656,0.0,1.0
2010-04-30,9.04,9.35,9.01,9.16,159400,6.1304939172717,6.34072103169141,6.11014935781172,6.21187215511159,235050.555378626,0.0,1.0
2010-05-03,9.22,9.3,9.07,9.07,100800,6.25256127403153,6.30681343259146,6.15083847673167,6.15083847673167,148639.247065028,0.0,1.0
2010-05-04,8.87,9.13,8.3,9.04,250900,6.01520808033185,6.19152759565161,5.62866145059238,6.1304939172717,369976.062387059,0.0,1.0
2010-05-05,8.67,8.84,8.511,8.63,124300,5.87957768393204,5.99486352087188,5.77175151879418,5.85245160465207,183292.246132768,0.0,1.0
2010-05-06,8.55,8.91,8.29,8.64,217200,5.81176248573213,6.05646827460506,5.63503052710168,5.87293893295036,319534.73744997,0.02,1.0
2010-05-07,8.13,8.93,7.98,8.81,208200,5.52627239871371,6.07006304065356,5.42431165334999,5.98849444436258,306294.347776629,0.0,1.0
2010-05-10,8.45,9.0,8.4,8.64,213300,5.74378865548965,6.11764472182329,5.70980174036841,5.87293893295036,313797.235258189,0.0,1.0
2010-05-11,8.42,8.485,8.21,8.3,131800,5.7233965064169,5.76757949607451,5.58065146290769,5.64182791012592,193898.150994043,0.0,1.0
2010-05-12,8.855,8.92,8.47,8.49,184000,6.01908266797169,6.06326565762931,5.75738342153814,5.77097818758664,270692.411099422,0.0,1.0
2010-05-13,8.78,8.86,8.6,8.8,127900,5.96810229528983,6.02248135948382,5.84574940085337,5.98169706133833,188160.648802261,0.0,1.0
2010-05-14,8.51,8.74,8.44,8.74,83800,5.78457295363514,5.94091276319284,5.7369912724654,5.94091276319284,123282.739402889,0.0,1.0
2010-05-17,8.59,8.67,8.43,8.58,90900,5.83895201782912,5.8933310820231,5.73019388944115,5.83215463480487,133727.935700747,0.0,1.0
2010-05-18,8.09,8.91,8.01,8.72,149700,5.49908286661671,6.05646827460506,5.44470380242273,5.92731799714435,220231.81489991,0.0,1.0
2010-05-19,8.04,8.1,7.85,8.05,143900,5.46509595149547,5.50588024964096,5.33594567403476,5.47189333451972,211699.119332646,0.0,1.0
2010-05-20,7.14,7.86,7.07,7.79,265800,4.85333147931314,5.34274305705901,4.80574979814341,5.29516137588927,391032.841686013,0.0,1.0
2010-05-21,7.43,7.53,6.78,6.96,174100,5.05045558701634,5.11842941725882,4.60862569044021,4.73097858487668,256127.982458747,0.0,1.0
2010-05-24,7.44,7.6,7.1501,7.3,91100,5.05725297004059,5.16601109842856,4.86019683616764,4.96208960770111,134022.166582377,0.0,1.0
2010-05-25,7.1,7.31,6.95,7.15,116600,4.82614194721615,4.96888699072536,4.72418120185243,4.86012886233739,171536.603990177,0.0,1.0
2010-05-26,7.1,7.55,7.08,7.2,75800,4.82614194721615,5.13202418330732,4.81254718116766,4.89411577745863,111513.504137697,0.0,1.0
2010-05-27,7.28,7.34,7.11,7.28,95000,4.94849484165262,4.98927913979811,4.8329393302404,4.94849484165262,139759.668774158,0.0,1.0
2010-05-28,7.1,7.34,6.95,7.22,72600,4.82614194721615,4.98927913979811,4.72418120185243,4.90771054350713,106805.81003162,0.0,1.0
2010-06-01,6.64,7.0,6.64,6.98,99500,4.51346232810074,4.75816811697367,4.51346232810074,4.74457335092518,146379.863610829,0.0,1.0
2010-06-02,6.69,6.73,6.53,6.68,119500,4.54744924322198,4.57463877531897,4.43869111483401,4.54065186019773,175802.951773809,0.0,1.0
2010-06-03,6.7,6.75,6.61,6.69,93300,4.55424662624623,4.58823354136747,4.493070179028,4.54744924322198,137258.706280305,0.0,1.0
2010-06-04,6.5,6.64,6.5,6.5,187300,4.41829896576127,4.51346232810074,4.41829896576127,4.41829896576127,275547.220646314,0.0,1.0
2010-06-07,6.24,6.61,6.22,6.5,128400,4.24156700713082,4.493070179028,4.22797224108232,4.41829896576127,188896.226006336,0.0,1.0
2010-06-08,6.06,6.27,5.91,6.27,105700,4.11921411269435,4.26195915620356,4.01725336733063,4.26195915620356,155501.020941353,0.0,1.0
2010-06-09,5.9,6.15,5.86,6.1,84400,4.01045598430638,4.18039055991258,3.98326645220939,4.14640364479134,124165.432047778,0.0,1.0
2010-06-10,6.09,6.1,5.92,5.92,132500,4.15320102781559,4.1600207339368,4.03726602375506,4.03726602375506,194289.897020566,0.02,1.0
2010-06-11,6.34,6.38,5.96,5.96,105200,4.32369368084579,4.35097250533062,4.06454484823989,4.06454484823989,154258.846540102,0.0,1.0
2010-06-14,6.05,6.52,5.9994,6.45,120800,4.12592220333076,4.44644839102753,4.09141449035745,4.39871044817907,177133.732528939,0.0,1.0
2010-06-15,6.24,6.29,6.05,6.08,161800,4.25549661963371,4.28959515023975,4.12592220333076,4.14638132169438,237253.625191906,0.0,1.0
2010-06-16,6.02,6.2,5.95,6.16,104900,4.10546308496713,4.22821779514888,4.05772514211868,4.20093897066405,153818.944886471,0.0,1.0
2010-06-17,6.03,6.11,6.0,6.03,66400,4.11228279108834,4.16684044005801,4.09182367272472,4.11228279108834,97364.8993370988,0.0,1.0
2010-06-18,5.89,6.22,5.84,6.08,252300,4.01680690539143,4.24185720739129,3.98270837478539,4.14638132169438,369957.290704067,0.0,1.0
2010-06-21,5.72,6.16,5.63,5.94,443900,3.9008719013309,4.20093897066405,3.83949454624003,4.05090543599747,650907.813490032,0.0,1.0
2010-06-22,5.79,5.89,5.65,5.72,156900,3.94860984417935,4.01680690539143,3.85313395848244,3.9008719013309,230068.564849259,0.0,1.0
2010-06-23,5.61,5.81,5.52,5.77,102100,3.82585513399761,3.96224925642177,3.76447777890674,3.93497043193694,149713.196119244,0.0,1.0
2010-06-24,5.58,5.72,5.45,5.54,140800,3.80539601563399,3.9008719013309,3.71673983605829,3.77811719114916,206460.509437703,0.0,1.0
2010-06-25,5.38,5.74,5.37,5.62,2296600,3.66900189320983,3.91451131357332,3.66218218708862,3.83267484011882,3367593.79243345,0.0,1.0
2010-06-28,5.88,6.03,5.43,5.46,233300,4.00998719927022,4.11228279108834,3.70310042381587,3.72355954217949,342096.85264074,0.0,1.0
2010-06-29,5.54,5.88,5.49,5.88,122700,3.77811719114916,4.00998719927022,3.74401866054312,4.00998719927022,179919.776335271,0.0,1.0
2010-06-30,5.55,5.6985,5.49,5.57,65700,3.78493689727037,3.8862095331703,3.74401866054312,3.79857630951278,96338.4621452919,0.0,1.0
2010-07-01,5.39,5.67,5.35,5.55,110200,3.67582159933104,3.86677337072486,3.64854277484621,3.78493689727037,161590.540767293,0.0,1.0
2010-07-02,5.49,5.49,5.26,5.42,91000,3.74401866054312,3.74401866054312,3.58716541975534,3.69628071769466,133436.834934879,0.0,1.0
2010-07-06,5.42,5.736,5.36,5.58,91000,3.69628071769466,3.91178343112483,3.65536248096742,3.80539601563399,133436.834934879,0.0,1.0
2010-07-07,5.66,5.7,5.43,5.43,70500,3.85995366460365,3.88723248908848,3.70310042381587,3.70310042381587,103376.888603396,0.0,1.0
2010-07-08,5.675,5.8,5.53,5.69,41800,3.88382263602788,3.96936939012541,3.78458840127474,3.89408824651958,61077.7118912433,0.02,1.0
2010-07-09,6.36,6.46,5.57,5.63,156000,4.35261884848235,4.42105625176037,3.81196336258595,3.85302580455277,227945.527632391,0.0,1.0
2010-07-12,6.18,6.36,6.06,6.33,108300,4.2294315225819,4.35261884848235,4.14730663864827,4.33208762749894,158246.798990949,0.0,1.0
2010-07-13,6.185,6.347,5.95,6.25,104500,4.2328533927458,4.3437219860562,4.07202549504245,4.27733770487652,152694.279728108,0.0,1.0
2010-07-14,6.2,6.33,6.08,6.11,104100,4.24311900323751,4.33208762749894,4.16099411930388,4.18152534028729,152109.80401623,0.0,1.0
2010-07-15,6.09,6.22,5.96,6.18,90100,4.16783785963168,4.25680648389311,4.07886923537025,4.2294315225819,131653.154100503,0.0,1.0
2010-07-16,5.94,6.19,5.8619,5.99,60700,4.06518175471464,4.2362752629097,4.01173214275451,4.09940045635366,88694.1892774754,0.0,1.0
2010-07-19,5.99,6.06,5.89,5.93,80700,4.09940045635366,4.14730663864827,4.03096305307563,4.05833801438684,117917.974871372,0.0,1.0
2010-07-20,6.01,6.05,5.94,5.94,91000,4.11308793700926,4.14046289832047,4.06518175471464,4.06518175471464,132968.224452228,0.0,1.0
2010-07-21,5.91,6.11,5.9,6.11,63700,4.04465053373124,4.18152534028729,4.03780679340343,4.18152534028729,93077.7571165597,0.0,1.0
2010-07-22,5.95,6.06,5.9,5.98,79500,4.07202549504245,4.14730663864827,4.03780679340343,4.09255671602585,116164.547735738,0.0,1.0
2010-07-23,6.11,6.15,5.87,5.95,94500,4.18152534028729,4.2089003015985,4.01727557242003,4.07202549504245,138082.38693116,0.0,1.0
2010-07-26,6.26,6.36,6.02,6.08,40700,4.28418144520432,4.35261884848235,4.11993167733706,4.16099411930388,59470.403683579,0.0,1.0
2010-07-27,6.08,6.4,5.9,6.36,80500,4.16099411930388,4.37999380979356,4.03780679340343,4.35261884848235,117625.737015433,0.0,1.0
2010-07-28,6.0,6.14,5.91,6.03,42200,4.10624419668146,4.20205656127069,4.04465053373124,4.12677541766487,61662.1876031212,0.0,1.0
2010-07-29,5.8,6.09,5.76,6.08,56300,3.96936939012541,4.16783785963168,3.9419944288142,4.16099411930388,82264.9564468181,0.0,1.0
2010-07-30,6.03,6.04,5.62,5.72,43100,4.12677541766487,4.13361915799267,3.84618206422497,3.91461946750299,62977.2579548465,0.0,1.0
2010-08-02,6.25,6.329,6.03,6.07,106300,4.27733770487652,4.33140325346616,4.12677541766487,4.15415037897608,155324.420431559,0.0,1.0
2010-08-03,6.07,6.2992,6.07,6.25,98500,4.15415037897608,4.31100890728931,4.15415037897608,4.27733770487652,143927.144049939,0.0,1.0
2010-08-04,6.3,6.34,6.05,6.1,144500,4.31155640651553,4.33893136782674,4.14046289832047,4.17468159995948,211141.850915901,0.0,1.0
2010-08-05,6.11,6.212,6.06,6.19,118400,4.19521282094289,4.26524747032688,4.16088211046054,4.25014195771465,172440.357826092,0.02,1.0
2010-08-06,5.98,6.1,5.83,6.1,141300,4.10595297368879,4.18834667884642,4.00296084224174,4.18834667884642,205792.420277253,0.0,1.0
2010-08-09,6.19,6.26,5.97,6.05,82900,4.25014195771465,4.29820495238993,4.09908683159232,4.15401596836407,120737.378917086,0.0,1.0
2010-08-10,6.05,6.17,6.01,6.09,29600,4.15401596836407,4.23640967352171,4.12655139997819,4.18148053674995,43110.089456523,0.0,1.0
2010-08-11,5.93,6.0,5.8099,6.0,58300,4.07162226320644,4.11968525788173,3.98915989662784,4.11968525788173,84909.399166057,0.0,1.0
2010-08-12,5.97,6.05,5.83,5.83,41300,4.09908683159232,4.15401596836407,4.00296084224174,4.00296084224174,60150.2261673783,0.0,1.0
2010-08-13,5.91,6.0,5.875,5.95,37800,4.0578899790135,4.11968525788173,4.03385848167586,4.08535454739938,55052.7493735327,0.0,1.0
2010-08-16,6.05,6.055,5.88,5.88,38100,4.15401596836407,4.15744903941231,4.03729155272409,4.03729155272409,55489.6759558624,0.0,1.0
2010-08-17,6.14,6.25,5.94,6.07,87700,4.2158112472323,4.29133881029346,4.07848840530291,4.16774825255701,127728.20423436,0.0,1.0
2010-08-18,6.27,6.7,6.1,6.1,211600,4.3050710944864,4.60031520463459,4.18834667884642,4.18834667884642,308178.882736495,0.0,1.0
2010-08-19,6.13,6.27,5.99,6.23,71800,4.20894510513583,4.3050710944864,4.11281911578526,4.27760652610052,104571.09537089,0.0,1.0
2010-08-20,6.2,6.2,5.95,6.13,83300,4.25700809981112,4.25700809981112,4.08535454739938,4.20894510513583,121319.947693526,0.0,1.0
2010-08-23,5.9401,6.2595,5.9,6.2,57600,4.07855706672387,4.29786164528511,4.05102383691703,4.25700809981112,83889.903807288,0.0,1.0
2010-08-24,5.7901,5.9,5.75,5.88,56000,3.97556493527683,4.05102383691703,3.94803170546999,4.03729155272409,81559.6287015299,0.0,1.0
2010-08-25,5.77,5.79,5.56,5.76,54100,3.96176398966293,3.97549627385586,3.81757500563706,3.95489784756646,78792.4270134422,0.0,1.0
2010-08-26,5.71,5.76,5.55,5.76,99900,3.92056713708411,3.95489784756646,3.8107088635406,3.95489784756646,145496.551915765,0.0,1.0
2010-08-27,5.73,5.83,5.61,5.76,59900,3.93429942127705,4.00296084224174,3.85190571611941,3.95489784756646,87239.674271815,0.0,1.0
2010-08-30,5.58,5.74,5.55,5.74,41100,3.83130728983,3.94116556337352,3.8107088635406,3.94116556337352,59858.9417791586,0.0,1.0
2010-08-31,5.57,5.66,5.47,5.54,85000,3.82444114773353,3.88623642660176,3.75577972676884,3.80384272144413,123795.864993394,0.0,1.0
2010-09-01,5.67,5.7,5.53,5.65,97800,3.89310256869823,3.91370099498764,3.79697657934766,3.87937028450529,142438.065839458,0.0,1.0
2010-09-02,5.77,5.77,5.6,5.6344,53800,3.96176398966293,3.96176398966293,3.84503957402294,3.8686591028348,78355.5004311126,0.0,1.0
2010-09-03,5.79,5.8,5.65,5.8,58400,3.97549627385586,3.98236241595233,3.87937028450529,3.98236241595233,85055.041360167,0.0,1.0
2010-09-07,6.22,6.29,5.59,5.78,173400,4.27074038400405,4.31880337867934,3.83817343192647,3.9686301317594,252543.564586523,0.0,1.0
2010-09-08,6.2,6.39,6.06,6.3,121100,4.25700809981112,4.38746479964404,4.16088211046054,4.32566952077581,176372.697067058,0.0,1.0
2010-09-09,6.47,6.5,6.24,6.27,136800,4.45612622060873,4.47678832054973,4.29771678772774,4.31837888766874,198624.535343411,0.02,1.0
2010-09-10,6.64,6.93,6.5,6.5,153300,4.57321145360772,4.77294508637071,4.47678832054973,4.47678832054973,222581.442018603,0.0,1.0
2010-09-13,6.44,6.84,6.41,6.7,83800,4.43546412066773,4.71095878654772,4.41480202072673,4.61453565348972,121672.047235218,0.0,1.0
2010-09-14,6.82,6.84,6.38,6.39,99200,4.69718405325372,4.71095878654772,4.39413992078574,4.40102728743274,144031.826798731,0.0,1.0
2010-09-15,6.6,6.8,6.6,6.8,38100,4.54566198701973,4.68340931995972,4.54566198701973,4.68340931995972,55318.6754136254,0.0,1.0
2010-09-16,6.43,6.6499,6.37,6.58,74600,4.42857675402073,4.58002994658825,4.38725255413874,4.53188725372573,108314.256846626,0.0,1.0
2010-09-17,6.58,6.69,6.39,6.39,91600,4.53188725372573,4.60764828684272,4.40102728743274,4.40102728743274,132997.130390763,0.0,1.0
2010-09-20,6.7029,6.83,6.56,6.56,41600,4.61653298981735,4.70407141990072,4.51811252043173,4.51811252043173,60400.443496242,0.0,1.0
2010-09-21,6.75,6.81,6.62,6.68,35900,4.64897248672472,4.69029668660672,4.55943672031373,4.60076092019572,52124.4211902665,0.0,1.0
2010-09-22,6.4,6.75,6.26,6.75,102100,4.40791465407974,4.64897248672472,4.31149152102174,4.64897248672472,148242.434638613,0.0,1.0
2010-09-23,6.27,6.47,6.19,6.37,68800,4.31837888766874,4.45612622060873,4.26327995449274,4.38725255413874,99893.0411668617,0.0,1.0
2010-09-24,6.577,6.64,6.44,6.46,71300,4.52982104373163,4.57321145360772,4.43546412066773,4.44923885396173,103522.875511588,0.0,1.0
2010-09-27,6.42,6.58,6.4,6.58,78400,4.42168938737373,4.53188725372573,4.40791465407974,4.53188725372573,113831.60505061,0.0,1.0
2010-09-28,6.67,6.67,6.3132,6.4,67100,4.59387355354872,4.59387355354872,4.34813231158378,4.40791465407974,97424.7538124481,0.0,1.0
2010-09-29,6.6,6.67,6.45,6.61,85400,4.54566198701973,4.59387355354872,4.44235148731473,4.55254935366673,123995.141215843,0.0,1.0
2010-09-30,6.32,6.67,6.32,6.66,139400,4.35281572090374,4.59387355354872,4.35281572090374,4.58698618690172,202399.563061926,0.0,1.0
2010-10-01,6.41,6.48,6.35,6.35,127400,4.41480202072673,4.46301358725573,4.37347782084474,4.37347782084474,184976.358207241,0.0,1.0
2010-10-04,6.36,6.47,6.28,6.36,92200,4.38036518749174,4.45612622060873,4.32526625431574,4.38036518749174,133868.290633498,0.0,1.0
2010-10-05,6.84,6.91,6.34,6.42,455000,4.71095878654772,4.75917035307671,4.36659045419774,4.42168938737373,660629.850740146,0.0,1.0
2010-10-06,7.85,7.89,6.84,6.84,481600,5.42035755118867,5.44797720750046,4.72296122931599,4.72296122931599,697474.283623768,0.02,1.0
2010-10-07,8.4,8.64,7.9,7.91,967800,5.80012782547578,5.96584576334652,5.45488212157841,5.46178703565636,1401610.48939178,0.0,1.0
2010-10-08,8.49,8.75,8.2,8.41,368400,5.86227205217731,6.04179981820394,5.66202954391683,5.80703273955373,533533.069117516,0.0,1.0
2010-10-11,8.63,8.8799,8.29,8.52,185400,5.95894084926857,6.13149465207647,5.72417377061836,5.88298679441115,268504.42729204,0.0,1.0
2010-10-12,8.34,8.5899,8.21,8.51,346500,5.75869834100809,5.931252143816,5.66893445799478,5.8760818803332,501816.526735124,0.0,1.0
2010-10-13,8.6,8.75,8.41,8.49,158800,5.93822610703473,6.04179981820394,5.80703273955373,5.86227205217731,229981.13837096,0.0,1.0
2010-10-14,8.21,8.58,8.2,8.58,187100,5.66893445799478,5.92441627887883,5.66202954391683,5.92441627887883,270966.441997523,0.0,1.0
2010-10-15,8.12,8.39,7.93,8.27,197000,5.60679023129325,5.79322291139783,5.47559686381225,5.71036394246246,285304.057047098,0.0,1.0
2010-10-18,8.27,8.42,7.92,8.11,121400,5.71036394246246,5.81393765363167,5.46869194973431,5.59988531721531,175816.814850344,0.0,1.0
2010-10-19,7.97,8.27,7.9,8.15,163700,5.50321652012404,5.71036394246246,5.45488212157841,5.62750497352709,237077.533698527,0.0,1.0
2010-10-20,8.1,8.2404,7.86,8.0,118000,5.59298040313736,5.68992539679174,5.42726246526662,5.52393126235788,170892.785439378,0.0,1.0
2010-10-21,8.61,9.2,8.1,8.1,565900,5.94513102111267,6.35252095171157,5.59298040313736,5.59298040313736,819561.248136815,0.0,1.0
2010-10-22,8.33,8.74,8.22,8.7,184200,5.75179342693015,6.03489490412599,5.67583937207273,6.0072752478142,266766.534558758,0.0,1.0
2010-10-25,8.32,8.5699,8.22,8.35,131900,5.7448885128522,5.9174423156601,5.67583937207273,5.76560325508604,191023.376266559,0.0,1.0
2010-10-26,8.14,8.39,8.06,8.25,92400,5.62060005944915,5.79322291139783,5.56536074682557,5.69655411430657,133817.7404627,0.0,1.0
2010-10-27,7.8,8.1,7.69,8.1,205200,5.38583298079894,5.59298040313736,5.30987892594152,5.59298040313736,297179.65739119,0.0,1.0
2010-10-28,7.89,7.95,7.685,7.85,76000,5.44797720750046,5.48940669196815,5.30642646890254,5.42035755118867,110066.539774515,0.0,1.0
2010-10-29,7.9,8.11,7.82,7.82,102400,5.45488212157841,5.59988531721531,5.39964280895483,5.39964280895483,148300.179906715,0.0,1.0
2010-11-01,8.01,8.2799,7.96,8.0,68100,5.53083617643583,5.71719980739963,5.49631160604609,5.52393126235788,98625.4126137429,0.0,1.0
2010-11-02,7.94,8.1,7.865,8.03,55000,5.4825017778902,5.59298040313736,5.4307149223056,5.54464600459173,79653.4169420831,0.0,1.0
2010-11-03,8.15,8.16,7.89,7.91,59300,5.62750497352709,5.63440988760504,5.44797720750046,5.46178703565636,85880.8659030097,0.0,1.0
2010-11-04,8.29,8.5099,8.13,8.45,180600,5.72417377061836,5.87601283119242,5.6136951453712,5.83465239586551,261552.856358913,0.0,1.0
2010-11-05,8.31,8.44,8.25,8.41,109500,5.73798359877425,5.82774748178757,5.69655411430657,5.80703273955373,158582.711911966,0.0,1.0
2010-11-08,8.35,8.38,8.17,8.19,84700,5.77941308324194,5.80017744162484,5.6548269329445,5.66866983853311,122373.152742921,0.02,1.0
2010-11-09,8.4399,9.381,8.3,8.38,712600,5.84163694386271,6.49301486633444,5.74480581927043,5.80017744162484,1029552.64043218,0.0,1.0
2010-11-10,8.93,8.99,8.01,8.4,300000,6.18085734531144,6.22238606207725,5.54408368823568,5.81402034721344,433435.015618373,0.0,1.0
2010-11-11,8.695,9.3,8.61,8.86,178200,6.01820320464535,6.4369510987006,5.95937085589378,6.13240717575132,257460.399277314,0.0,1.0
2010-11-12,8.4,8.78,8.34,8.63,90200,5.81402034721344,6.07703555339691,5.77249163044763,5.97321376148239,130319.461362591,0.0,1.0
2010-11-15,8.43,8.66,8.41,8.41,86300,5.83478470559635,5.99397811986529,5.82094180000775,5.82094180000775,124684.806159552,0.0,1.0
2010-11-16,8.17,8.4,8.045,8.4,133400,5.6548269329445,5.81402034721344,5.56830877301573,5.81402034721344,192734.103611637,0.0,1.0
2010-11-17,8.11,8.38,8.03,8.15,75800,5.61329821617869,5.80017744162484,5.55792659382428,5.6409840273559,109514.580612909,0.0,1.0
2010-11-18,8.41,8.62,8.16,8.25,76000,5.82094180000775,5.96629230868808,5.6479054801502,5.71019855529892,109803.537289988,0.0,1.0
2010-11-19,8.45,8.49,8.1503,8.42,67000,5.84862761118495,5.87631342236216,5.64119167093973,5.82786325280205,96800.4868214368,0.0,1.0
2010-11-22,8.32,8.65,8.18,8.35,72600,5.75864872485903,5.98705666707099,5.66174838573881,5.77941308324194,104891.273779646,0.0,1.0
2010-11-23,8.1,8.27,8.09,8.24,42800,5.60637676338439,5.72404146088752,5.59945531059009,5.70327710250462,61836.728894888,0.0,1.0
2010-11-24,8.12,8.32,8.09,8.23,63400,5.620219668973,5.75864872485903,5.59945531059009,5.69635564971032,91599.2666340162,0.0,1.0
2010-11-26,8.18,8.2,8.0,8.01,25000,5.66174838573881,5.67559129132741,5.53716223544138,5.54408368823568,36119.5846348644,0.0,1.0
2010-11-29,8.26,8.31,7.96,8.12,62700,5.71712000809322,5.75172727206473,5.50947642426417,5.620219668973,90587.9182642401,0.0,1.0
2010-11-30,8.15,8.36,8.1,8.18,57900,5.6409840273559,5.78633453603624,5.60637676338439,5.66174838573881,83652.9580143461,0.0,1.0
2010-12-01,8.25,8.79,8.22,8.36,109400,5.71019855529892,6.08395700619121,5.68943419691601,5.78633453603624,158059.302362167,0.0,1.0
2010-12-02,8.26,8.39,8.18,8.23,51200,5.71712000809322,5.80709889441914,5.66174838573881,5.69635564971032,73972.9093322024,0.0,1.0
2010-12-03,8.18,8.33,8.07,8.32,79500,5.66174838573881,5.76557017765333,5.58561240500149,5.75864872485903,114860.279138869,0.0,1.0
2010-12-06,8.32,8.33,8.03,8.15,126200,5.75864872485903,5.76557017765333,5.55792659382428,5.6409840273559,182331.663236796,0.0,1.0
2010-12-07,8.41,8.67,8.33,8.51,166900,5.82094180000775,6.00089957265959,5.76557017765333,5.89015632795076,241134.347022355,0.0,1.0
2010-12-08,8.18,8.5,8.15,8.39,53500,5.66174838573881,5.88323487515646,5.6409840273559,5.80709889441914,77295.9111186099,0.0,1.0
2010-12-09,8.22,8.3,8.08,8.19,52000,5.70327710250462,5.75878344900101,5.60614099613592,5.68246222256847,74946.3847394488,0.02,1.0
2010-12-10,8.19,8.29,8.1,8.19,74200,5.68246222256847,5.75184515568896,5.62001758276002,5.68246222256847,106942.725916675,0.0,1.0
2010-12-13,8.21,8.23,8.14,8.19,34600,5.69633880919257,5.71021539581667,5.64777075600822,5.68246222256847,49868.1713843256,0.0,1.0
2010-12-14,8.18,8.25,8.07,8.24,21600,5.67552392925642,5.72409198244076,5.59920270282388,5.71715368912872,31131.5751994634,0.0,1.0
2010-12-15,8.19,8.19,8.05,8.13,38800,5.68246222256847,5.68246222256847,5.58532611619978,5.64083246269617,55921.5332286657,0.0,1.0
2010-12-16,8.29,8.29,8.08,8.16,31600,5.75184515568896,5.75184515568896,5.60614099613592,5.66164734263232,45544.3414955112,0.0,1.0
2010-12-17,8.29,8.31,8.0999,8.27,67200,5.75184515568896,5.76572174231306,5.6199481998269,5.73796856906486,96853.7895094416,0.0,1.0
2010-12-20,8.09,8.31,8.09,8.3,45500,5.61307928944797,5.76572174231306,5.61307928944797,5.75878344900101,65578.0866470178,0.0,1.0
2010-12-21,8.16,8.2,8.05,8.08,35300,5.66164734263232,5.68940051588052,5.58532611619978,5.60614099613592,50877.0650250489,0.0,1.0
2010-12-22,8.13,8.23,8.0657,8.13,40200,5.64083246269617,5.71021539581667,5.59621923669969,5.64083246269617,57939.3205101124,0.0,1.0
2010-12-23,8.11,8.2,8.09,8.1756,20400,5.62695587607207,5.68940051588052,5.61307928944797,5.67247108019912,29402.0432439376,0.0,1.0
2010-12-27,8.06,8.14,8.04,8.12,39700,5.59226440951183,5.64777075600822,5.57838782288773,5.63389416938412,57218.6821953099,0.0,1.0
2010-12-28,8.06,8.19,8.02,8.1,49900,5.59226440951183,5.68246222256847,5.56451123626363,5.62001758276002,71919.7038172787,0.0,1.0
2010-12-29,8.12,8.1699,8.02,8.06,60400,5.63389416938412,5.66851625301125,5.56451123626363,5.59226440951183,87053.1084281291,0.0,1.0
2010-12-30,8.01,8.16,7.9,8.09,97000,5.55757294295158,5.66164734263232,5.48125171651904,5.61307928944797,139803.833071664,0.0,1.0
2010-12-31,8.13,8.13,7.9,7.96,93100,5.64083246269617,5.64083246269617,5.48125171651904,5.52288147639133,134182.854216206,0.0,1.0
2011-01-03,8.19,8.19,7.9319,8.19,84700,5.68246222256847,5.68246222256847,5.50338487218447,5.68246222256847,122076.130527525,0.0,1.0
2011-01-04,8.12,8.18,7.9125,8.18,64100,5.63389416938412,5.67552392925642,5.4899245831591,5.67552392925642,92385.8319576668,0.0,1.0
2011-01-05,8.11,8.1353,8.02,8.08,60800,5.62695587607207,5.64450975815156,5.56451123626363,5.60614099613592,87629.619079971,0.0,1.0
2011-01-06,7.74,8.13,7.66,8.06,155900,5.38411561015034,5.65540825717342,5.32846583640202,5.60671470514364,224115.915662202,0.02,1.0
2011-01-07,7.6,7.68,7.32,7.68,122800,5.28672850609078,5.3423782798391,5.09195429797164,5.3423782798391,176532.613491459,0.0,1.0
2011-01-10,7.69,7.75,7.5301,7.57,82600,5.34933450155764,5.39107183186888,5.23810451627818,5.26585984093515,118742.621126991,0.0,1.0
2011-01-11,7.7,7.84,7.65,7.75,39800,5.35629072327618,5.45367782733575,5.32150961468348,5.39107183186888,57214.9675648213,0.0,1.0
2011-01-12,7.6,7.76,7.54,7.73,47400,5.28672850609078,5.39802805358742,5.24499117577953,5.3771593884318,68140.4387581037,0.0,1.0
2011-01-13,7.58,7.59,7.45,7.57,55900,5.2728160626537,5.27977228437224,5.18238518031267,5.26585984093515,80359.7157505907,0.0,1.0
2011-01-14,7.64,7.65,7.55,7.56,79900,5.31455339296494,5.32150961468348,5.25194739749807,5.25890361921661,114861.203729377,0.0,1.0
2011-01-18,7.56,7.65,7.55,7.55,65700,5.25890361921661,5.32150961468348,5.25194739749807,5.25194739749807,94447.8233419287,0.0,1.0
2011-01-19,7.35,7.58,7.31,7.55,57300,5.11282296312726,5.2728160626537,5.0849980762531,5.25194739749807,82372.3025493533,0.0,1.0
2011-01-20,7.04,7.33,7.0,7.3,66000,4.89718008985251,5.09891051969018,4.86935520297835,5.07804185453456,94879.0919416635,0.0,1.0
2011-01-21,7.52,7.64,7.08,7.16,90100,5.23107873234245,5.31455339296494,4.92500497672667,4.98065475047499,129524.336120362,0.0,1.0
2011-01-24,7.51,7.6,7.47,7.52,13500,5.22412251062391,5.28672850609078,5.19629762374975,5.23107873234245,19407.0869880675,0.0,1.0
2011-01-25,7.25,7.49,7.2,7.46,40400,5.04326074594186,5.21021006718683,5.00847963734916,5.18934140203121,58077.504764291,0.0,1.0
2011-01-26,7.26,7.37,7.21,7.25,31400,5.0502169676604,5.12673540656434,5.0154358590677,5.04326074594186,45139.446772246,0.0,1.0
2011-01-27,7.34,7.4,7.03,7.28,62300,5.10586674140872,5.14760407171997,4.89022386813397,5.06412941109748,89560.1125449339,0.0,1.0
2011-01-28,7.19,7.34,7.17,7.31,33600,5.00152341563062,5.10586674140872,4.98761097219353,5.0849980762531,48302.0831703014,0.0,1.0
2011-01-31,7.24,7.24,7.12,7.2,16400,5.03630452422332,5.03630452422332,4.95282986360083,5.00847963734916,23576.0167855043,0.0,1.0
2011-02-01,7.34,7.44,7.3,7.3,74100,5.10586674140872,5.17542895859413,5.07804185453456,5.07804185453456,106523.344134504,0.0,1.0
2011-02-02,7.32,7.35,7.08,7.32,82600,5.09195429797164,5.11282296312726,4.92500497672667,5.09195429797164,118742.621126991,0.0,1.0
2011-02-03,7.49,7.75,7.41,7.41,121100,5.21021006718683,5.39107183186888,5.15456029343851,5.15456029343851,174088.758092961,0.0,1.0
2011-02-04,7.4389,7.62,7.276,7.62,61200,5.17466377420509,5.30064094952786,5.06134692241006,5.30064094952786,87978.7943459061,0.0,1.0
2011-02-07,7.42,7.6,7.36,7.43,31800,5.16151651515705,5.28672850609078,5.1197791848458,5.16847273687559,45714.4715718924,0.0,1.0
2011-02-08,7.47,7.49,7.36,7.47,19200,5.19629762374975,5.21021006718683,5.1197791848458,5.19629762374975,27601.1903830294,0.0,1.0
2011-02-09,7.55,7.6,7.36,7.44,27400,5.25194739749807,5.28672850609078,5.1197791848458,5.17542895859413,39389.1987757815,0.0,1.0
2011-02-10,7.41,7.542,7.4,7.5,16000,5.16847273687559,5.26054269656082,5.16149773992974,5.23124770938825,22939.0781447115,0.02,1.0
2011-02-11,7.25,7.46,7.25,7.4,38800,5.05687278574197,5.20334772160484,5.05687278574197,5.16149773992974,55627.2645009254,0.0,1.0
2011-02-14,7.4,7.53,7.28,7.28,28400,5.16149773992974,5.2521727002258,5.07779777657953,5.07779777657953,40716.8637068629,0.0,1.0
2011-02-15,7.22,7.48,7.22,7.35,43400,5.03594779490442,5.21729771549654,5.03594779490442,5.12662275520048,62222.2494675299,0.0,1.0
2011-02-16,7.19,7.46,7.05,7.23,93400,5.01502280406687,5.20334772160484,4.91737284682495,5.04292279185027,133906.868669753,0.0,1.0
2011-02-17,7.4,7.43,7.2,7.2,48700,5.16149773992974,5.18242273076729,5.02199780101272,5.02199780101272,69820.8191029656,0.0,1.0
2011-02-18,8.0,8.1,7.4434,7.45,205400,5.5799975566808,5.64974752613931,5.19176922667473,5.19637272465899,294480.415682734,0.0,1.0
2011-02-22,7.86,8.011,7.67,7.91,62700,5.48234759943888,5.58767005332123,5.34982265746771,5.51722258416814,89892.5124795882,0.0,1.0
2011-02-23,7.91,8.0,7.75,8.0,64800,5.51722258416814,5.5799975566808,5.40562263303452,5.5799975566808,92903.2664860815,0.0,1.0
2011-02-24,7.72,7.96,7.62,7.89,72500,5.38469764219697,5.55209756889739,5.31494767273846,5.50327259027644,103942.697843224,0.0,1.0
2011-02-25,7.91,7.97,7.55,7.77,45300,5.51722258416814,5.55907256584324,5.2661226941175,5.41957262692622,64946.2649972144,0.0,1.0
2011-02-28,7.83,7.98,7.62,7.95,49900,5.46142260860133,5.56604756278909,5.31494767273846,5.54512257195154,71541.249963819,0.0,1.0
2011-03-01,8.33,8.34,7.79,7.88,306000,5.81017245589388,5.81714745283973,5.43352262081793,5.49629759333058,438709.869517607,0.0,1.0
2011-03-02,8.2,8.3301,8.19,8.33,61000,5.71949749559782,5.81024220586334,5.71252249865196,5.81017245589388,87455.2354267125,0.0,1.0
2011-03-03,8.34,8.4001,8.25,8.29,70400,5.81714745283973,5.85906718448429,5.75437248032707,5.78227246811047,100931.943836731,0.0,1.0
2011-03-04,8.35,8.3978,8.31,8.3699,29700,5.82412244978558,5.85746293518675,5.79622246200218,5.83800269370782,42580.6638061207,0.0,1.0
2011-03-07,8.31,8.42,8.3,8.42,30500,5.79622246200218,5.87294742840654,5.78924746505633,5.87294742840654,43727.6177133563,0.0,1.0
2011-03-08,8.44,8.44,8.28,8.3,48600,5.88689742229824,5.88689742229824,5.77529747116462,5.78924746505633,69677.4498645612,0.0,1.0
2011-03-09,8.38,8.44,8.31,8.37,69900,5.84504744062313,5.88689742229824,5.79622246200218,5.83807244367728,100215.097644708,0.0,1.0
2011-03-10,8.25,8.39,7.96,8.31,135500,5.76832247421877,5.86620915862976,5.56555719936745,5.81027391039491,193795.510739264,0.02,1.0
2011-03-11,8.245,8.25,8.03,8.24,44300,5.7648265212041,5.76832247421877,5.61450054157294,5.76133056818942,63358.9750977813,0.0,1.0
2011-03-14,8.0299,8.15,7.83,8.15,44300,5.61443062251265,5.69840341392521,5.47466242098582,5.69840341392521,63358.9750977813,0.0,1.0
2011-03-15,8.15,8.1899,7.86,7.95,57600,5.69840341392521,5.72630111898234,5.49563813907389,5.55856529333809,82380.9698788309,0.0,1.0
2011-03-16,8.05,8.19,8.005,8.18,39900,5.62848435363165,5.72637103804264,5.59702077649955,5.71937913201328,57065.9843431485,0.0,1.0
2011-03-17,8.05,8.17,8.01,8.17,20100,5.62848435363165,5.71238722598392,5.60051672951423,5.71238722598392,28747.5259473004,0.0,1.0
2011-03-18,8.06,8.15,8.02,8.1,17200,5.63547625966101,5.69840341392521,5.60750863554358,5.66344388377843,24599.8729499287,0.0,1.0
2011-03-21,8.1501,8.19,7.94,8.15,32900,5.69847333298551,5.72637103804264,5.55157338730874,5.69840341392521,47054.4081425961,0.0,1.0
2011-03-22,8.055,8.15,8.025,8.15,17000,5.63198030664633,5.69840341392521,5.61100458855826,5.69840341392521,24313.8279156272,0.0,1.0
2011-03-23,8.11,8.17,8.0,8.02,16400,5.67043578980779,5.71238722598392,5.59352482348487,5.60750863554358,23455.6928127227,0.0,1.0
2011-03-24,8.25,8.25,8.06,8.12,5500,5.76832247421877,5.76832247421877,5.63547625966101,5.67742769583714,7866.23844329115,0.0,1.0
2011-03-25,8.09,8.29,8.09,8.29,3600,5.65645197774908,5.7962900983362,5.65645197774908,5.7962900983362,5148.81061742693,0.0,1.0
2011-03-28,8.09,8.22,7.93,8.09,34400,5.65645197774908,5.74734675613071,5.54458148127938,5.65645197774908,49199.7458998573,0.0,1.0
2011-03-29,8.07,8.17,8.0,8.06,27600,5.64246816569036,5.71238722598392,5.59352482348487,5.63547625966101,39474.2147336065,0.0,1.0
2011-03-30,8.071,8.27,8.01,8.07,48100,5.6431673562933,5.78230628627749,5.60051672951423,5.64246816569036,68793.8307495098,0.0,1.0
2011-03-31,8.11,8.229,8.0401,8.08,42300,5.67043578980779,5.75363947155713,5.62156236666259,5.64946007171972,60498.5247547664,0.0,1.0
2011-04-01,8.13,8.13,8.04,8.05,34900,5.6844196018665,5.6844196018665,5.6214924476023,5.62848435363165,49914.8584856111,0.0,1.0
2011-04-04,8.14,8.14,8.05,8.14,29800,5.69141150789586,5.69141150789586,5.62848435363165,5.69141150789586,42620.7101109229,0.0,1.0
2011-04-05,8.88,8.94,8.0019,8.0019,194900,6.20881255406821,6.25076399024434,5.59485328563045,5.59485328563045,278750.885926808,0.0,1.0
2011-04-06,9.64,9.65,8.75,8.88,187500,6.74019741229927,6.74718931832863,6.11791777568658,6.20881255406821,268167.219657653,0.0,1.0
2011-04-07,9.4,9.75,9.26,9.63,105200,6.58637547965344,6.83161286453415,6.48828052570115,6.74753147543219,150140.240721902,0.02,1.0
2011-04-08,9.57,9.77,9.37,9.5,100700,6.70549078088121,6.84562642938448,6.56535513237795,6.65644330390507,143717.892021821,0.0,1.0
2011-04-11,9.53,9.7099,9.28,9.55,91500,6.67746365118056,6.80351566700925,6.50229409055148,6.69147721603089,130587.756901654,0.0,1.0
2011-04-12,9.03,9.35,9.02,9.28,86200,6.3271245299224,6.55134156752762,6.32011774749723,6.50229409055148,123023.657321558,0.0,1.0
2011-04-13,8.9,9.1,8.9,9.1,28900,6.23603635839528,6.37617200689854,6.23603635839528,6.37617200689854,41245.7505405225,0.0,1.0
2011-04-14,8.99,9.02,8.74,8.85,41900,6.29909740022174,6.32011774749723,6.12392783959266,6.20100244626946,59799.2023407576,0.0,1.0
2011-04-15,8.9,9.04,8.81,9.02,21500,6.23603635839528,6.33413131234756,6.17297531656881,6.32011774749723,30684.5549003887,0.0,1.0
2011-04-18,9.05,9.09,8.85,8.86,24300,6.34113809477272,6.36916522447338,6.20100244626946,6.20800922869462,34680.6829804394,0.0,1.0
2011-04-19,10.02,10.12,9.0506,9.06,253900,7.02079599001356,7.09086381426519,6.34155850171823,6.34814487719789,362363.18554459,0.0,1.0
2011-04-20,10.0,10.47,9.84,10.13,156000,7.00678242516323,7.3361011991459,6.89467390636062,7.09787059669035,222641.421602821,0.0,1.0
2011-04-21,10.05,10.44,9.92,10.02,84600,7.04181633728905,7.31508085187041,6.95072816576192,7.02079599001356,120740.15556153,0.0,1.0
2011-04-25,9.85,10.07,9.68,10.07,55100,6.90168068878578,7.05582990213937,6.78256538755801,7.05582990213937,78638.0918609962,0.0,1.0
2011-04-26,9.88,10.25,9.88,10.01,41400,6.92270103606127,7.18195198579231,6.92270103606127,7.01378920758839,59085.6080407485,0.0,1.0
2011-04-27,10.03,10.1,9.8,9.84,67000,7.02780277243872,7.07685024941486,6.86664677665997,6.89467390636062,95621.6362012114,0.0,1.0
2011-04-28,10.03,10.22,9.88,10.04,29000,7.02780277243872,7.16093163851682,6.92270103606127,7.03480955486388,41388.4694005243,0.0,1.0
2011-04-29,9.85,10.03,9.74,10.01,33000,6.90168068878578,7.02780277243872,6.82460608210899,7.01378920758839,47097.2238005967,0.0,1.0
2011-05-02,9.58,9.91,9.53,9.85,42000,6.71249756330637,6.94372138333676,6.67746365118056,6.90168068878578,59941.9212007594,0.0,1.0
2011-05-03,9.77,9.87,9.51,9.52,68000,6.84562642938448,6.91569425363611,6.66345008633023,6.6704568687554,97048.8248012294,0.0,1.0
2011-05-04,9.54,9.86,9.3209,9.75,116700,6.68447043360572,6.90868747121094,6.5309518306704,6.83161286453415,166552.90962211,0.0,1.0
2011-05-05,9.31,9.61,9.07,9.51,93000,6.52331443782697,6.73351791058186,6.35515165962305,6.66345008633023,132728.539801681,0.0,1.0
2011-05-06,9.21,9.54,8.99,9.45,62600,6.46726017842566,6.69898611315753,6.31277622193775,6.63578813095793,89148.4158814761,0.02,1.0
2011-05-09,9.69,9.77,8.86,9.2,48000,6.80431608349019,6.86049206766761,6.22149024764944,6.46023818040348,68356.6128164673,0.0,1.0
2011-05-10,9.7,9.82,9.61,9.7,33900,6.81133808151237,6.8956020577785,6.74814009931277,6.81133808151237,48276.85780163,0.0,1.0
2011-05-11,9.35,9.78,9.32,9.63,40700,6.56556815073615,6.86751406568979,6.54450215666962,6.76218409535713,57960.7112839629,0.0,1.0
2011-05-12,9.02,9.35,8.96,9.32,80900,6.33384221600429,6.56556815073615,6.29171022787122,6.54450215666962,115209.374517754,0.0,1.0
2011-05-13,8.95,9.18,8.91,9.0,30000,6.28468822984904,6.44619418435913,6.25660023776033,6.31979821995993,42722.883010292,0.0,1.0
2011-05-16,8.48,8.89,8.41,8.86,60400,5.95465432280669,6.24255624171598,5.90550033665145,6.22149024764944,86015.4044607213,0.0,1.0
2011-05-17,7.52,8.48,7.37,8.42,557300,5.28054251267763,5.95465432280669,5.17521254234497,5.91252233467362,793648.756721192,0.0,1.0
2011-05-18,8.37,8.42,7.5,7.57,175800,5.87741234456273,5.91252233467362,5.26649851663328,5.31565250278852,250356.094440312,0.0,1.0
2011-05-19,8.2,8.38,8.11,8.3,35500,5.75803837818571,5.88443434258491,5.69484039598611,5.82825835840749,50555.4115621789,0.0,1.0
2011-05-20,8.24,8.24,8.1001,8.14,21700,5.78612637027442,5.78612637027442,5.68788861794416,5.71590639005265,30902.8853774446,0.0,1.0
2011-05-23,8.21,8.3,7.97,8.05,39500,5.76506037620789,5.82825835840749,5.59653242367563,5.65270840785305,56251.7959635512,0.0,1.0
2011-05-24,8.1,8.32,7.98,8.26,42400,5.68781839796394,5.84230235445185,5.60355442169781,5.80017036631878,60381.674654546,0.0,1.0
2011-05-25,8.12,8.19,7.995,8.11,37400,5.70186239400829,5.75101638016354,5.61408741873107,5.69484039598611,53261.1941528308,0.0,1.0
2011-05-26,8.12,8.2,7.995,8.12,25400,5.70186239400829,5.75803837818571,5.61408741873107,5.70186239400829,36172.0409487139,0.0,1.0
2011-05-27,8.05,8.13,7.75,8.13,49200,5.65270840785305,5.70888439203047,5.44204846718772,5.70888439203047,70065.5281368789,0.0,1.0
2011-05-31,7.92,8.16,7.84,8.12,38000,5.56142243356474,5.729950386097,5.50524644938732,5.70186239400829,54115.6518130366,0.0,1.0
2011-06-01,7.77,7.9,7.72,7.9,95000,5.45609246323207,5.54737843752038,5.42098247312118,5.54737843752038,135289.129532592,0.0,1.0
2011-06-02,7.77,7.84,7.63,7.76,89100,5.45609246323207,5.50524644938732,5.35778449092158,5.4490704652099,126886.962540567,0.0,1.0
2011-06-03,7.45,7.68,7.3,7.66,127000,5.23138852652239,5.39289448103247,5.12605855618972,5.37885048498812,180860.20474357,0.0,1.0
2011-06-06,7.35,7.58,7.27,7.42,82500,5.16116854630061,5.3226745008107,5.10499256212319,5.21032253245585,117487.928278303,0.0,1.0
2011-06-07,7.36,7.62,7.28,7.35,64200,5.16819054432279,5.35076249289941,5.11201456014537,5.16116854630061,91426.9696420249,0.0,1.0
2011-06-08,7.28,7.43,7.15,7.35,86400,5.11201456014537,5.21734453047803,5.02072858585706,5.16116854630061,123041.903069641,0.0,1.0
2011-06-09,7.4,7.52,7.27,7.27,27900,5.21032253245585,5.29481424919838,5.11878983931812,5.11878983931812,39625.1861019987,0.02,1.0
2011-06-10,7.39,7.52,7.22,7.41,72100,5.20328155606064,5.29481424919838,5.08358495734206,5.21736350885106,102400.570535989,0.0,1.0
2011-06-13,7.05,7.41,6.72,7.41,226500,4.96388835862348,5.21736350885106,4.73153613758153,5.21736350885106,321688.338785043,0.0,1.0
2011-06-14,6.99,7.11,6.87,7.11,103900,4.92164250025222,5.00613421699475,4.83715078350969,5.00613421699475,147564.761146869,0.0,1.0
2011-06-15,7.1,7.13,6.85,6.93,37600,4.99909324059953,5.02021616978517,4.82306883071927,4.87939664188095,53401.6844958835,0.0,1.0
2011-06-16,6.95,7.11,6.815,7.09,57400,4.89347859467138,5.00613421699475,4.79842541333603,4.99205226420432,81522.784310205,0.0,1.0
2011-06-17,7.33,7.33,6.94,6.99,77600,5.16103569768938,5.16103569768938,4.88643761827617,4.92164250025222,110211.987151079,0.0,1.0
2011-06-20,7.3,7.41,6.89,7.29,148900,5.13991276850375,5.21736350885106,4.85123273630011,5.13287179210854,211476.351633964,0.0,1.0
2011-06-21,7.38,7.45,7.11,7.34,38600,5.19624057966543,5.24552741443191,5.00613421699475,5.16807667408459,54821.9420622634,0.0,1.0
2011-06-22,7.15,7.49,7.1,7.32,51200,5.03429812257559,5.27369132001275,4.99909324059953,5.15399472129417,72717.1873986498,0.0,1.0
2011-06-23,7.04,7.16,7.0,7.09,34300,4.95684738222827,5.0413390989708,4.92868347664743,4.99205226420432,48714.8345268299,0.0,1.0
2011-06-24,6.95,7.13,6.95,7.07,78700,4.89347859467138,5.02021616978517,4.89347859467138,4.9779703114139,111774.270474096,0.0,1.0
2011-06-27,7.12,7.28,6.9544,6.99,35800,5.01317519338996,5.12583081571333,4.89657662428527,4.92164250025222,50845.2208763996,0.0,1.0
2011-06-28,7.32,7.36,7.01,7.1,47900,5.15399472129417,5.18215862687501,4.93572445304264,4.99909324059953,68030.3374295962,0.0,1.0
2011-06-29,7.23,7.49,7.18,7.27,63100,5.09062593373727,5.27369132001275,5.05542105176122,5.11878983931812,89618.2524385704,0.0,1.0
2011-06-30,7.21,7.33,7.18,7.27,20000,5.07654398094685,5.16103569768938,5.05542105176122,5.11878983931812,28405.1513275976,0.0,1.0
2011-07-01,7.18,7.24,7.07,7.19,23600,5.05542105176122,5.09766691013248,4.9779703114139,5.06246202815643,33518.0785665651,0.0,1.0
2011-07-05,7.57,7.64,7.06,7.18,52300,5.33001913117443,5.37930596594091,4.97092933501869,5.05542105176122,74279.4707216677,0.0,1.0
2011-07-06,7.66,7.72,7.47,7.58,45200,5.39338791873133,5.43563377710259,5.25960936722233,5.33706010756964,64195.6420003705,0.0,1.0
2011-07-07,7.85,7.93,7.53,7.69,47800,5.54124842303075,5.59771974453935,5.31536313699638,5.42830578001357,67715.7873739164,0.02,1.0
2011-07-08,8.16,8.268,7.68,7.79,102400,5.76007479387655,5.83631107791315,5.42124686482499,5.49889493189931,145064.782993495,0.0,1.0
2011-07-11,8.05,8.2,7.97,8.04,36800,5.68242672680224,5.78831045463085,5.62595540529364,5.67536781161366,52132.6563882871,0.0,1.0
2011-07-12,8.07,8.22,7.93,8.06,44700,5.69654455717938,5.802428285008,5.59771974453935,5.68948564199081,63324.1777325118,0.0,1.0
2011-07-13,8.2,8.32,7.95,8.14,49900,5.78831045463085,5.87301743689374,5.61183757491649,5.7459569634994,70690.7487439002,0.0,1.0
2011-07-14,8.33,8.66,8.14,8.26,84400,5.88007635208231,6.11302055330526,5.7459569634994,5.83066394576229,119565.114107919,0.0,1.0
2011-07-15,8.36,8.42,8.095,8.4,34900,5.90125309764804,5.94360658877948,5.71419184515082,5.92948875840233,49441.0246725875,0.0,1.0
2011-07-18,8.23,8.35,7.95,8.35,43300,5.80948720019657,5.89419418245946,5.61183757491649,5.89419418245946,61340.8701525226,0.0,1.0
2011-07-19,8.41,8.42,8.2578,8.35,22000,5.93654767359091,5.94360658877948,5.82911098442081,5.89419418245946,31166.2619712586,0.0,1.0
2011-07-20,8.65,8.68,8.28,8.43,43600,6.10596163811669,6.12713838368241,5.84478177613944,5.95066550396806,61765.8646339488,0.0,1.0
2011-07-21,8.41,8.7,8.37,8.7,26300,5.93654767359091,6.14125621405956,5.90831201283661,6.14125621405956,37257.8495383682,0.0,1.0
2011-07-22,8.23,8.48,8.18,8.44,26500,5.80948720019657,5.98596007991093,5.7741926242537,5.95772441915663,37541.1791926524,0.0,1.0
2011-07-25,8.13,8.45,8.1,8.1,23600,5.73889804831083,5.9647833343452,5.71772130274511,5.71772130274511,33432.899205532,0.0,1.0
2011-07-26,8.02,8.18,8.001,8.18,17700,5.66124998123651,5.7741926242537,5.64783804237822,5.7741926242537,25074.674404149,0.0,1.0
2011-07-27,7.72,8.0299,7.65,8.02,52400,5.44948252557929,5.6682383072732,5.40007011925927,5.66124998123651,74232.3694224523,0.0,1.0
2011-07-28,7.69,7.8,7.62,7.72,25300,5.42830578001357,5.50595384708788,5.37889337369355,5.44948252557929,35841.2012669473,0.0,1.0
2011-07-29,7.5,7.76,7.4497,7.65,73900,5.29418639143065,5.47771818633358,5.25868004803213,5.40007011925927,104690.307258001,0.0,1.0
2011-08-01,7.47,7.64,7.42,7.64,27800,5.27300964586493,5.39301120407069,5.23771506992206,5.39301120407069,39382.8219454995,0.0,1.0
2011-08-02,7.79,7.91,7.439,7.44,54300,5.49889493189931,5.5836019141622,5.25112700878035,5.25183290029921,76924.0011381519,0.0,1.0
2011-08-03,7.72,7.89,7.6387,7.82,48800,5.44948252557929,5.56948408378505,5.39209354509618,5.52007167746503,69132.4356453372,0.0,1.0
2011-08-04,7.06,7.63,7.05,7.63,99100,4.98359412313339,5.38595228888212,4.97653520794482,5.38595228888212,140389.843697806,0.0,1.0
2011-08-05,7.0,7.18,6.7,7.05,98100,4.94124063200194,5.06830110539628,4.72947317634472,4.97653520794482,138973.195426385,0.0,1.0
2011-08-08,6.48,6.91,6.0,6.85,136800,4.57417704219609,4.87771039530478,4.23534911314452,4.83535690417333,193797.483530371,0.0,1.0
2011-08-09,6.78,6.9094,6.3,6.63,64100,4.78594449785331,4.87728686039346,4.44711656880175,4.6800607700247,90807.1541980762,0.0,1.0
2011-08-10,7.05,7.21,6.47,6.65,54200,4.97653520794482,5.089477850962,4.56711812700751,4.69417860040185,76782.3363110098,0.0,1.0
2011-08-11,7.23,7.38,6.99,7.04,29600,5.1177135117163,5.22389014059008,4.94783090551825,4.98322311514284,41817.1121752044,0.02,1.0
2011-08-12,7.4,7.48,7.2,7.25,27600,5.23804702443992,5.29467455983927,5.09647818594154,5.13187039556614,38991.6316228258,0.0,1.0
2011-08-15,7.31,7.41,7.18,7.41,18400,5.17434104711565,5.24512546636484,5.08232130209171,5.24512546636484,25994.4210818838,0.0,1.0
2011-08-16,6.99,7.22,6.88,7.19,27400,4.94783090551825,5.11063506979138,4.86996804434414,5.08939974401662,38709.0835675879,0.0,1.0
2011-08-17,6.65,7.06,6.63,7.06,51100,4.70716388007101,4.99737999899268,4.69300699622117,4.99737999899268,72191.0281132752,0.0,1.0
2011-08-18,6.73,6.78,6.5,6.59,39800,4.76379141547036,4.79918362509495,4.60098725119723,4.6646932285215,56227.0629923357,0.0,1.0
2011-08-19,6.46,6.7,6.46,6.63,36800,4.57267348349755,4.7425560896956,4.57267348349755,4.69300699622117,51988.8421637677,0.0,1.0
2011-08-22,6.43,6.74,6.4,6.5999,32100,4.55143815772279,4.77086985739528,4.53020283194804,4.67170088602717,45348.9628656779,0.0,1.0
2011-08-23,6.54,6.57,6.46,6.49,19000,4.6293010188969,4.65053634467166,4.57267348349755,4.59390880927231,26842.0652475975,0.0,1.0
2011-08-24,6.85,6.85,6.44,6.54,92700,4.84873271856938,4.84873271856938,4.55851659964771,4.6293010188969,130961.023602752,0.0,1.0
2011-08-25,6.88,7.05,6.8,6.8899,36500,4.86996804434414,4.99030155706776,4.81334050894479,4.87697570184981,51565.0200809109,0.0,1.0
2011-08-26,6.94,7.0,6.84,6.84,14600,4.91243869589365,4.95490934744317,4.84165427664447,4.84165427664447,20626.0080323644,0.0,1.0
2011-08-29,7.08,7.14,6.99,7.0,24800,5.01153688284252,5.05400753439203,4.94783090551825,4.95490934744317,35035.9588494956,0.0,1.0
2011-08-30,6.95,7.159,6.778,7.08,155700,4.91951713781857,5.06745657404938,4.79776793670997,5.01153688284252,219963.66100268,0.0,1.0
2011-08-31,6.93,7.08,6.89,6.94,23200,4.90536025396874,5.01153688284252,4.87704648626906,4.91243869589365,32775.5744075926,0.0,1.0
2011-09-01,6.96,7.05,6.85,6.9,44700,4.92659557974349,4.99030155706776,4.84873271856938,4.88412492819398,63149.4903456635,0.0,1.0
2011-09-02,6.82,7.19,6.76,7.1,101600,4.82749739279463,5.08939974401662,4.78502674124512,5.02569376669236,143534.412060837,0.0,1.0
2011-09-06,7.34,7.4401,6.7,6.7,181500,5.19557637289041,5.26643157655884,4.7425560896956,4.7425560896956,256412.360128365,0.0,1.0
2011-09-07,7.12,7.41,7.0637,7.4,28400,5.03985065054219,5.24512546636484,4.9999990225049,5.23804702443992,40121.8238437773,0.0,1.0
2011-09-08,6.89,7.15,6.89,7.1,38600,4.8912033701189,5.07577708219886,4.8912033701189,5.04028213756809,54373.9402914124,0.02,1.0
2011-09-09,6.94,7.07,6.88,6.88,18000,4.92669831474966,5.01898517078964,4.88410438119274,4.88410438119274,25355.723451954,0.0,1.0
2011-09-12,6.8,6.98,6.76,6.98,27300,4.82731246978353,4.95509427045427,4.79891651407892,4.95509427045427,38456.1805687968,0.0,1.0
2011-09-13,6.82,6.88,6.75,6.8,21000,4.84151044763583,4.88410438119274,4.79181752515277,4.82731246978353,29581.677360613,0.0,1.0
2011-09-14,6.9,7.09,6.77,6.84,64700,4.89830235904505,5.03318314864194,4.80601550300507,4.85570842548814,91139.7392967456,0.0,1.0
2011-09-15,7.02,7.02,6.9,6.9,42900,4.98349022615888,4.98349022615888,4.89830235904505,4.89830235904505,60431.1408938236,0.0,1.0
2011-09-16,7.36,7.452,6.99,6.99,77000,5.22485584964805,5.29016654776865,4.96219325938042,4.96219325938042,108466.150322248,0.0,1.0
2011-09-19,7.27,7.37,7.115,7.35,80800,5.16096494931268,5.23195483857421,5.05093062095732,5.2177568607219,113819.025273216,0.0,1.0
2011-09-20,7.29,7.6,7.26,7.33,74200,5.17516292716499,5.39523158387571,5.15386596038653,5.2035588828696,104521.926674166,0.0,1.0
2011-09-21,7.16,7.36,7.1,7.25,35700,5.08287607112501,5.22485584964805,5.04028213756809,5.14676697146038,50288.851513042,0.0,1.0
2011-09-22,6.84,7.08,6.75,7.0216,35700,4.85570842548814,5.02608415971579,4.79181752515277,4.98462606438706,50288.851513042,0.0,1.0
2011-09-23,6.7,6.83,6.5,6.83,54700,4.756322580522,4.84860943656198,4.61434280199896,4.84860943656198,77053.2262678824,0.0,1.0
2011-09-26,6.5,6.77,6.33,6.77,43800,4.61434280199896,4.80601550300507,4.49365999025437,4.80601550300507,61698.9270664213,0.0,1.0
2011-09-27,6.92,7.04,6.6,6.6,54100,4.91250033689735,4.99768820401118,4.68533269126048,4.68533269126048,76208.0354861506,0.0,1.0
2011-09-28,6.69,6.92,6.6,6.92,35300,4.74922359159585,4.91250033689735,4.68533269126048,4.91250033689735,49725.3909918875,0.0,1.0
2011-09-29,6.5,6.74,6.4,6.74,34100,4.61434280199896,4.78471853622661,4.54335291273744,4.78471853622661,48035.0094284239,0.0,1.0
2011-09-30,6.78,6.82,6.41,6.44,34700,4.81311449193122,4.84151044763583,4.55045190166359,4.57174886844205,48880.2002101557,0.0,1.0
2011-10-03,6.34,6.8,6.32,6.75,21400,4.50075897918052,4.82731246978353,4.48656100132822,4.79181752515277,30145.1378817675,0.0,1.0
2011-10-04,6.05,6.36,5.76,6.3,69800,4.29488830032211,4.51495695703283,4.08901762146369,4.47236302347592,98323.8609414659,0.0,1.0
2011-10-05,6.09,6.18,5.9,6.03,34900,4.33748223387902,4.40158295654718,4.20215848602401,4.29474841876691,49001.0076214016,0.02,1.0
2011-10-06,6.21,6.25,5.98,6.08,32100,4.42294986410324,4.45143907417798,4.25913690617349,4.33035993136034,45069.6946890255,0.0,1.0
2011-10-07,6.04,6.25,5.991,6.17,34400,4.3018707212856,4.45143907417798,4.26697143894404,4.3944606540285,48298.9874549059,0.0,1.0
2011-10-10,6.26,6.39,6.17,6.211,23300,4.45856137669666,4.55115130943956,4.3944606540285,4.42366209435511,32714.1397587008,0.0,1.0
2011-10-11,6.03,6.37,6.0,6.24,48300,4.29474841876691,4.5369067044022,4.27338151121086,4.44431677165929,67815.1480834871,0.0,1.0
2011-10-12,6.31,6.31,6.0999,6.1,25000,4.49417288929009,4.49417288929009,4.34453331337252,4.34460453639771,35101.0083247862,0.0,1.0
2011-10-13,6.89,7.0,6.0508,6.26,168600,4.9072664353738,4.98561176307934,4.30956280800578,4.45856137669666,236721.200142359,0.0,1.0
2011-10-14,7.25,7.8,6.95,6.99,180100,5.16366932604645,5.55539596457412,4.95000025048591,4.97848946056065,252867.66397176,0.0,1.0
2011-10-17,7.35,7.6,7.04,7.6,71200,5.2348923512333,5.41294991420042,5.01410097315407,5.41294991420042,99967.6717089913,0.0,1.0
2011-10-18,7.38,7.56,7.2,7.42,109900,5.25625925878936,5.38446070412568,5.12805781345303,5.2847484688641,154304.03259576,0.0,1.0
2011-10-19,7.18,7.47,7.18,7.42,66500,5.11381320841566,5.32035998145752,5.11381320841566,5.2847484688641,93368.6821439314,0.0,1.0
2011-10-20,7.03,7.35,7.0,7.21,64200,5.00697867063539,5.2348923512333,4.98561176307934,5.13518011597172,90139.3893780511,0.0,1.0
2011-10-21,7.2,7.28,7.0302,7.11,26700,5.12805781345303,5.18503623360251,5.00712111668576,5.06395709078487,37487.8768908717,0.0,1.0
2011-10-24,7.2,7.254,7.11,7.24,25800,5.12805781345303,5.16651824705393,5.06395709078487,5.15654702352777,36224.2405911794,0.0,1.0
2011-10-25,7.22,7.53,7.15,7.2,43800,5.1423024184904,5.36309379656963,5.09244630085961,5.12805781345303,61496.9665850255,0.0,1.0
2011-10-26,7.45,7.49,7.27,7.31,20600,5.30611537642015,5.33460458649489,5.17791393108382,5.20640314115856,28923.2308596239,0.0,1.0
2011-10-27,7.43,7.67,7.39,7.67,86400,5.29187077138278,5.46280603183121,5.26338156130804,5.46280603183121,121309.084770461,0.0,1.0
2011-10-28,7.6,7.6,7.34,7.45,36800,5.41294991420042,5.41294991420042,5.22777004871462,5.30611537642015,51668.6842540854,0.0,1.0
2011-10-31,7.5999,7.6,7.41,7.47,31900,5.41287869117523,5.41294991420042,5.27762616634541,5.32035998145752,44788.8866224273,0.0,1.0
2011-11-01,7.31,7.52,7.23,7.52,63200,5.20640314115856,5.35597149405094,5.14942472100909,5.35597149405094,88735.3490450597,0.0,1.0
2011-11-02,7.56,7.589,7.26,7.38,24100,5.38446070412568,5.40511538142987,5.17079162856514,5.25625925878936,33837.372025094,0.0,1.0
2011-11-03,7.65,7.69,7.4,7.6,31100,5.44856142679385,5.47705063686858,5.27050386382673,5.41294991420042,43665.6543560341,0.0,1.0
2011-11-04,7.1,7.586,7.1,7.38,99200,5.05683478826618,5.40297869067426,5.05683478826618,5.25625925878936,139280.801032752,0.0,1.0
2011-11-07,7.14,7.68,7.06,7.68,42600,5.08532399834092,5.4699283343499,5.02834557819144,5.4699283343499,59812.1181854358,0.0,1.0
2011-11-08,7.13,7.235,7.05,7.14,67200,5.07820169582224,5.15298587226843,5.02122327567276,5.08532399834092,94351.5103770254,0.0,1.0
2011-11-09,7.02,7.19,6.98,7.1,21800,5.01410097315407,5.13552507079456,4.98553059723867,5.07124172498489,30521.1244885909,0.02,1.0
2011-11-10,6.99,7.12,6.96,7.05,36800,4.99267319121752,5.08552691294259,4.97124540928096,5.03552875509063,51521.8982192726,0.0,1.0
2011-11-11,7.2,7.21,7.048,7.08,21000,5.14266766477341,5.14981025875226,5.03410023629486,5.05695653702718,29401.0832229545,0.0,1.0
2011-11-14,7.09,7.28,6.992,7.25,23100,5.06409913100604,5.19980841660422,4.99410171001329,5.17838063466767,32341.1915452499,0.0,1.0
2011-11-15,7.04,7.13,6.96,7.1,32000,5.02838616111178,5.09266950692145,4.97124540928096,5.07124172498489,44801.6506254544,0.0,1.0
2011-11-16,7.01,7.08,6.85,7.02,20000,5.00695837917522,5.05695653702718,4.89267687551359,5.01410097315407,28001.031640909,0.0,1.0
2011-11-17,7.07,7.1,6.91,6.99,16000,5.04981394304833,5.07124172498489,4.9355324393867,4.99267319121752,22400.8253127272,0.0,1.0
2011-11-18,7.1,7.1165,6.91,7.05,8800,5.07124172498489,5.08302700505,4.9355324393867,5.03552875509063,12320.453922,0.0,1.0
2011-11-21,6.89,7.12,6.78,7.03,57800,4.921247251429,5.08552691294259,4.84267871766163,5.02124356713293,80922.9814422271,0.0,1.0
2011-11-22,6.53,6.71,6.4008,6.41,81900,4.66411386819033,4.79268055980966,4.57183155398356,4.5784027404441,114664.224569522,0.0,1.0
2011-11-23,6.34,6.6,6.3,6.41,36000,4.52840458259214,4.71411202604229,4.49983420667673,4.5784027404441,50401.8569536363,0.0,1.0
2011-11-25,6.28,6.43,6.25,6.39,13800,4.48554901871903,4.59268792840181,4.46412123678247,4.5641175524864,19320.7118322272,0.0,1.0
2011-11-28,6.29,6.5192,6.23,6.4,23500,4.49269161269788,4.65639986669317,4.44983604882477,4.57126014646525,32901.2121780681,0.0,1.0
2011-11-29,6.39,6.51,6.15,6.26,57200,4.5641175524864,4.64982868023262,4.39269529699395,4.47126383076133,80082.9504929998,0.0,1.0
2011-11-30,6.87,7.03,6.4,6.52,108700,4.90696206347129,5.02124356713293,4.57126014646525,4.65697127421148,152185.606968341,0.0,1.0
2011-12-01,6.77,7.08,6.66,6.83,37800,4.83553612368277,5.05695653702718,4.7569675899154,4.87839168755589,52921.9498013181,0.0,1.0
2011-12-02,6.67,6.9,6.66,6.84,33800,4.76411018389426,4.92838984540785,4.7569675899154,4.88553428153474,47321.7434731362,0.0,1.0
2011-12-05,6.64,6.92,6.53,6.72,38500,4.7426824019577,4.94267503336555,4.66411386819033,4.79982315378851,53901.9859087499,0.0,1.0
2011-12-06,6.52,6.65,6.31,6.63,66200,4.65697127421148,4.74982499593655,4.50697680065558,4.73553980797885,92683.4147314088,0.0,1.0
2011-12-07,6.45,6.63,6.34,6.47,51400,4.60697311635951,4.73553980797885,4.52840458259214,4.62125830431722,71962.6513171363,0.0,1.0
2011-12-08,6.28,6.54,6.28,6.34,47800,4.49983420667673,4.68613307510602,4.49983420667673,4.54282625323734,66710.0133499575,0.02,1.0
2011-12-09,6.4,6.4471,6.19,6.4,61400,4.58581829979794,4.61956705634802,4.43534613683582,4.58581829979794,85690.2681942969,0.0,1.0
2011-12-12,6.45,6.48,6.36,6.44,28900,4.62164500526512,4.64314102854542,4.55715693542421,4.61447966417168,40333.0415442211,0.0,1.0
2011-12-13,6.44,6.57,6.35,6.5,25100,4.61447966417168,4.70762909838633,4.54999159433077,4.65747171073229,35029.7350435969,0.0,1.0
2011-12-14,6.34,6.44,6.11,6.38,44800,4.54282625323734,4.61447966417168,4.37802340808835,4.57148761761108,62523.192428412,0.0,1.0
2011-12-15,6.33,6.42,6.23,6.35,25300,4.5356609121439,4.60014898198481,4.46400750120956,4.54999159433077,35308.8564383666,0.0,1.0
2011-12-16,6.12,6.33,6.12,6.29,56900,4.38518874918178,4.5356609121439,4.38518874918178,4.50699954777017,79410.0368119787,0.0,1.0
2011-12-19,6.07,6.18,6.04,6.07,57700,4.34936204371461,4.42818079574239,4.32786602043431,4.34936204371461,80526.5223910575,0.0,1.0
2011-12-20,6.1,6.29,6.04,6.12,119800,4.37085806699491,4.50699954777017,4.32786602043431,4.38518874918178,167193.715467048,0.0,1.0
2011-12-21,6.23,6.28,6.0404,6.09,27500,4.46400750120956,4.49983420667673,4.32815263407805,4.36369272590148,38379.1917808333,0.0,1.0
2011-12-22,6.12,6.2999,6.1,6.21,22900,4.38518874918178,4.51409323545267,4.37085806699491,4.44967681902269,31959.3997011303,0.0,1.0
2011-12-23,6.14,6.2,6.01,6.111,37500,4.39951943136865,4.44251147792926,4.30636999715401,4.37873994219769,52335.2615193181,0.0,1.0
2011-12-27,6.1,6.28,6.08,6.16,23600,4.37085806699491,4.49983420667673,4.35652738480805,4.41385011355552,32936.3245828242,0.0,1.0
2011-12-28,5.97,6.11,5.97,6.08,47100,4.27770863278027,4.37802340808835,4.27770863278027,4.35652738480805,65733.0884682635,0.0,1.0
2011-12-29,6.06,6.08,5.93,6.01,57800,4.34219670262118,4.35652738480805,4.24904726840653,4.30636999715401,80666.0830884422,0.0,1.0
2011-12-30,6.03,6.0555,5.98,5.98,31100,4.32070067934088,4.33897229912913,4.2848739738737,4.2848739738737,43403.3768866878,0.0,1.0
2012-01-03,6.21,6.22,6.03,6.13,44200,4.44967681902269,4.45684216011613,4.32070067934088,4.39235409027522,61685.8282441029,0.0,1.0
2012-01-04,6.38,6.4,6.09,6.18,32700,4.57148761761108,4.58581829979794,4.36369272590148,4.42818079574239,45636.3480448453,0.0,1.0
2012-01-05,6.35,6.39,6.275,6.38,33400,4.54999159433077,4.57865295870451,4.49625153613002,4.57148761761108,46613.2729265393,0.0,1.0
2012-01-06,6.1,6.39,6.06,6.35,56200,4.38518874918178,4.59366493561829,4.35643341312157,4.56490959955809,78176.7945710355,0.02,1.0
2012-01-09,6.18,6.21,6.09,6.12,45700,4.4426994213022,4.46426592334736,4.37799991516673,4.39956641721189,63570.8098202192,0.0,1.0
2012-01-10,6.38,6.5,6.2,6.21,76300,4.58647610160324,4.67274210978387,4.4570770893323,4.46426592334736,106136.822522598,0.0,1.0
2012-01-11,6.55,6.58,6.4,6.4,55900,4.70868627985913,4.73025278190428,4.60085376963335,4.60085376963335,77759.4807210121,0.0,1.0
2012-01-12,6.51,6.61,6.488,6.61,27600,4.67993094379892,4.75181928394944,4.66411550896581,4.75181928394944,38392.8742021455,0.0,1.0
2012-01-13,6.58,6.61,6.39,6.45,33700,4.73025278190428,4.75181928394944,4.59366493561829,4.63679793970861,46878.2558192864,0.0,1.0
2012-01-17,6.6,6.63,6.49,6.59,31200,4.74463044993439,4.76619695197954,4.66555327576882,4.73744161591934,43400.6404024253,0.0,1.0
2012-01-18,6.5,6.68,6.49,6.52,38800,4.67274210978387,4.80214112205481,4.66555327576882,4.68711977781397,53972.5912696828,0.0,1.0
2012-01-19,6.64,6.73,6.49,6.63,50600,4.7733857859946,4.83808529213007,4.66555327576882,4.76619695197954,70386.9360372667,0.0,1.0
2012-01-20,7.0,7.0,6.581,6.62,40200,5.03218381053647,5.03218381053647,4.73097166530579,4.75900811796449,55920.055903125,0.0,1.0
2012-01-23,7.06,7.1,7.0,7.04,24800,5.07531681462679,5.10407215068699,5.03218381053647,5.06093914659668,34497.9449352611,0.0,1.0
2012-01-24,7.05,7.06,6.9092,7.06,31300,5.06812798061173,5.07531681462679,4.9669091976798,5.07531681462679,43539.7450190998,0.0,1.0
2012-01-25,7.3,7.37,6.88,6.99,81100,5.24784883098804,5.2981706690934,4.94591780235585,5.02499497652142,112813.844122971,0.0,1.0
2012-01-26,7.19,7.58,7.19,7.41,71300,5.16877165682246,5.44913618340949,5.16877165682246,5.32692600515361,99181.591688876,0.0,1.0
2012-01-27,7.25,7.28,6.87,6.87,16100,5.21190466091278,5.23347116295793,4.9387289683408,4.9387289683408,22395.8432845849,0.0,1.0
2012-01-30,6.99,7.08,6.88,7.05,12600,5.02499497652142,5.08969448265689,4.94591780235585,5.06812798061173,17527.1817009795,0.0,1.0
2012-01-31,7.04,7.17,6.87,7.0,36600,5.06093914659668,5.15439398879236,4.9387289683408,5.03218381053647,50912.2897028451,0.0,1.0
2012-02-01,7.25,7.42,7.0,7.06,76800,5.21190466091278,5.33411483916866,5.03218381053647,5.07531681462679,106832.34560597,0.0,1.0
2012-02-02,7.05,7.17,6.97,7.17,174500,5.06812798061173,5.15439398879236,5.01061730849132,5.15439398879236,242737.556096898,0.0,1.0
2012-02-03,7.01,7.16,6.91,7.12,41200,5.03937264455152,5.14720515477731,4.967484304401,5.1184498187171,57311.1020698694,0.0,1.0
2012-02-06,6.9,7.05,6.85,6.96,32800,4.96029547038595,5.06812798061173,4.92435130031069,5.00342847447626,45626.3142692164,0.0,1.0
2012-02-07,7.06,7.11,6.75,6.92,39500,5.07531681462679,5.11126098470205,4.85246296016017,4.97467313841606,54946.3235864038,0.0,1.0
2012-02-08,7.1,7.32,7.0,7.14,25300,5.10407215068699,5.26222649901814,5.03218381053647,5.1328274867472,35193.4680186334,0.0,1.0
2012-02-09,6.92,7.08,6.75,7.05,32000,4.98905080644616,5.10440458231775,4.8664874195826,5.08277574934182,44385.1964213084,0.02,1.0
2012-02-10,6.84,6.94,6.8,6.9,59400,4.93137391851037,5.00347002843011,4.90253547454247,4.97463158446221,82390.0208570537,0.0,1.0
2012-02-13,7.59,7.681,6.8,6.87,245900,5.47209474290843,5.5377022029354,4.90253547454247,4.95300275148629,341072.493749992,0.0,1.0
2012-02-14,7.58,7.74,7.4,7.74,147400,5.46488513191646,5.58023890778805,5.33511213406092,5.58023890778805,204449.311015652,0.0,1.0
2012-02-15,7.54,7.83,7.54,7.59,78700,5.43604668794856,5.64512540671581,5.43604668794856,5.47209474290843,109159.842448655,0.0,1.0
2012-02-16,7.46,7.66,7.35,7.57,92700,5.37836980001277,5.52256201985225,5.29906407910105,5.45767552092448,128578.365882978,0.0,1.0
2012-02-17,7.44,7.6098,7.39,7.5,38300,5.36395057802882,5.48636977267254,5.32790252306895,5.40720824398066,53123.5319667535,0.0,1.0
2012-02-21,7.46,7.52,7.38,7.52,38100,5.37836980001277,5.42162746596461,5.32069291207697,5.42162746596461,52846.1244891203,0.0,1.0
2012-02-22,7.47,7.5,7.441,7.49,34700,5.38557941100474,5.40720824398066,5.36467153912802,5.39999863298869,48130.1973693563,0.0,1.0
2012-02-23,7.64,7.649,7.4201,7.45,29000,5.5081427978683,5.51463144776108,5.34960345215479,5.37116018902079,40224.0842568108,0.0,1.0
2012-02-24,7.71,7.73,7.6275,7.65,18800,5.55861007481212,5.57302929679607,5.49913078412834,5.51535240886028,26076.3028975187,0.0,1.0
2012-02-27,7.68,7.75,7.62,7.72,30100,5.5369812418362,5.58744851878002,5.49372357588436,5.5658196858041,41749.8253837932,0.0,1.0
2012-02-28,7.63,7.73,7.61,7.69,22700,5.50093318687633,5.57302929679607,5.48651396489238,5.54419085282818,31485.7487113657,0.0,1.0
2012-02-29,7.4,7.74,7.37,7.64,74500,5.33511213406092,5.58023890778805,5.313483301085,5.5081427978683,103334.285418359,0.0,1.0
2012-03-01,7.79,7.79,7.42,7.54,52800,5.61628696274792,5.61628696274792,5.34953135604487,5.43604668794856,73235.5740951589,0.0,1.0
2012-03-02,7.61,7.8,7.556,7.75,30000,5.48651396489238,5.62349657373989,5.44758206553572,5.58744851878002,41611.1216449767,0.0,1.0
2012-03-05,7.41,7.68,7.33,7.55,34100,5.3423217450529,5.5369812418362,5.2846448571171,5.44325629894054,47297.9749364568,0.0,1.0
2012-03-06,7.32,7.38,7.12,7.33,61200,5.27743524612513,5.32069291207697,5.13324302628564,5.2846448571171,84886.6881557523,0.0,1.0
2012-03-07,7.51,7.53,7.21,7.44,38200,5.41441785497264,5.42883707695659,5.19812952521341,5.36395057802882,52984.8282279369,0.0,1.0
2012-03-08,7.54,7.59,7.43,7.57,21000,5.45046590993251,5.4866095830753,5.37094982901838,5.47215211381818,29050.7275188078,0.02,1.0
2012-03-09,7.54,7.72,7.49,7.61,26800,5.45046590993251,5.58058313324655,5.41432223678972,5.50106705233241,37074.2617859071,0.0,1.0
2012-03-12,7.39,7.64,7.36,7.5,21500,5.34203489050414,5.52275325621809,5.32034868661847,5.42155097141828,29742.4115073508,0.0,1.0
2012-03-13,7.62,7.74,7.35,7.46,52400,5.50829578696097,5.59504060250366,5.31311995198991,5.39263603290405,72488.4819993108,0.0,1.0
2012-03-14,7.36,7.74,7.33,7.63,60100,5.32034868661847,5.59504060250366,5.2986624827328,5.51552452158953,83140.4154228737,0.0,1.0
2012-03-15,7.38,7.53,7.3,7.39,62000,5.33480615587559,5.44323717530395,5.27697627884713,5.34203489050414,85768.8145793372,0.0,1.0
2012-03-16,7.18,7.46,7.15,7.37,37500,5.19023146330443,5.39263603290405,5.16854525941876,5.32757742124703,51876.2991407282,0.0,1.0
2012-03-19,7.17,7.23,7.06,7.18,47600,5.18300272867587,5.22637513644722,5.10348664776174,5.19023146330443,65848.3157092977,0.0,1.0
2012-03-20,7.45,7.68,7.08,7.1,107400,5.38540729827549,5.55166819473232,5.11794411701886,5.13240158627597,148573.720739045,0.0,1.0
2012-03-21,7.44,7.53,7.35,7.5,25800,5.37817856364693,5.44323717530395,5.31311995198991,5.42155097141828,35690.893808821,0.0,1.0
2012-03-22,7.26,7.36,7.18,7.36,28400,5.24806134033289,5.32034868661847,5.19023146330443,5.32034868661847,39287.6505492448,0.0,1.0
2012-03-23,7.14,7.29,7.1,7.29,31200,5.1613165247902,5.26974754421857,5.13240158627597,5.26974754421857,43161.0808850858,0.0,1.0
2012-03-26,7.15,7.2,7.12,7.14,18600,5.16854525941876,5.20468893256155,5.14685905553309,5.1613165247902,25730.6443738012,0.0,1.0
2012-03-27,7.1,7.18,7.1,7.18,19400,5.13240158627597,5.19023146330443,5.13240158627597,5.19023146330443,26837.33875547,0.0,1.0
2012-03-28,7.12,7.17,7.1,7.12,10500,5.14685905553309,5.18300272867587,5.13240158627597,5.14685905553309,14525.3637594039,0.0,1.0
2012-03-29,7.17,7.19,7.08,7.11,7500,5.18300272867587,5.19746019793299,5.11794411701886,5.13963032090453,10375.2598281456,0.0,1.0
2012-03-30,7.25,7.34,7.12,7.12,13100,5.24083260570434,5.30589121736136,5.14685905553309,5.14685905553309,18122.1204998277,0.0,1.0
2012-04-02,7.24,7.31,7.2,7.25,6000,5.23360387107578,5.28420501347568,5.20468893256155,5.24083260570434,8300.2078625165,0.0,1.0
2012-04-03,7.27,7.3,7.18,7.18,10800,5.25529007496145,5.27697627884713,5.19023146330443,5.19023146330443,14940.3741525297,0.0,1.0
2012-04-04,7.22,7.25,7.07,7.2,35000,5.21914640181866,5.24083260570434,5.1107153823903,5.20468893256155,48417.879198013,0.0,1.0
2012-04-05,7.26,7.37,7.15,7.205,22400,5.26251880959001,5.34225394306865,5.18278367611137,5.22265124285069,30902.3123496768,0.02,1.0
2012-04-09,7.12,7.22,7.03,7.14,32000,5.1610377306172,5.23352421559778,5.09579989413468,5.17553502761332,44146.1604995383,0.0,1.0
2012-04-10,6.99,7.16,6.97,7.07,18000,5.06680530014245,5.19003232460943,5.05230800314633,5.12479448812691,24832.2152809903,0.0,1.0
2012-04-11,6.96,7.18,6.96,7.18,11300,5.04505935464827,5.20452962160555,5.04505935464827,5.20452962160555,15589.1129263995,0.0,1.0
2012-04-12,6.98,7.13,6.9,6.96,20700,5.05955665164439,5.16828637911526,5.00156746365993,5.04505935464827,28557.0475731389,0.0,1.0
2012-04-13,6.9,7.05,6.9,6.98,11800,5.00156746365993,5.11029719113079,5.00156746365993,5.05955665164439,16278.8966842048,0.0,1.0
2012-04-16,7.07,7.11,6.89,6.92,17900,5.12479448812691,5.15378908211914,4.99431881516187,5.01606476065604,24694.2585294293,0.0,1.0
2012-04-17,7.09,7.21,6.94,7.09,20800,5.13929178512303,5.22627556709972,5.03056205765216,5.13929178512303,28695.0043246999,0.0,1.0
2012-04-18,7.15,7.15,6.98,7.09,7400,5.18278367611137,5.18278367611137,5.05955665164439,5.13929178512303,10208.7996155182,0.0,1.0
2012-04-19,7.25,7.25,7.16,7.19,12800,5.25527016109195,5.25527016109195,5.19003232460943,5.21177827010361,17658.4641998153,0.0,1.0
2012-04-20,7.34,7.52,7.2,7.26,29700,5.32050799757447,5.45098367053951,5.21902691860166,5.26251880959001,40973.155213634,0.0,1.0
2012-04-23,7.18,7.3,6.97,7.3,32700,5.20452962160555,5.29151340358224,5.05230800314633,5.29151340358224,45111.8577604657,0.0,1.0
2012-04-24,7.0,7.15,6.91,7.15,14900,5.0740539486405,5.18278367611137,5.00881611215798,5.18278367611137,20555.5559825976,0.0,1.0
2012-04-25,6.98,7.07,6.88,7.02,15500,5.05955665164439,5.12479448812691,4.98707016666381,5.08855124563662,21383.2964919639,0.0,1.0
2012-04-26,7.08,7.08,6.85,6.93,17300,5.13204313662497,5.13204313662497,4.96532422116964,5.0233134091541,23866.5180200629,0.0,1.0
2012-04-27,7.07,7.09,6.92,7.0,9200,5.12479448812691,5.13929178512303,5.01606476065604,5.0740539486405,12692.0211436173,0.0,1.0
2012-04-30,7.02,7.08,6.89,7.04,15000,5.08855124563662,5.13204313662497,4.99431881516187,5.10304854263274,20693.5127341586,0.0,1.0
2012-05-01,7.04,7.074,6.861,7.05,14000,5.10304854263274,5.12769394752613,4.9732977345175,5.11029719113079,19313.945218548,0.0,1.0
2012-05-02,7.02,7.1,6.92,7.05,17900,5.08855124563662,5.14654043362108,5.01606476065604,5.11029719113079,24694.2585294293,0.0,1.0
2012-05-03,6.54,6.885,6.52,6.88,64000,4.74061611772984,4.99069449091284,4.72611882073373,4.98707016666381,88292.3209990767,0.0,1.0
2012-05-04,6.01,6.58,6.01,6.54,80600,4.35643774733278,4.76961071172207,4.35643774733278,4.74061611772984,111193.141758212,0.0,1.0
2012-05-07,5.82,5.97,5.76,5.97,52000,4.21871342586968,4.32744315334054,4.17522153488133,4.32744315334054,71737.5108117498,0.0,1.0
2012-05-08,5.1,5.8972,4.81,5.76,191000,3.69681073400951,4.27467299227468,3.48659992756583,4.17522153488133,263497.39548162,0.0,1.0
2012-05-09,5.05,5.19,4.6,4.67,172000,3.66056749151922,3.76204857049203,3.33437830910662,3.38511884859302,237285.612685019,0.0,1.0
2012-05-10,5.06,5.209,4.9,5.02,70200,3.68231343701339,3.79074519632466,3.56587664849123,3.65320423988285,96464.3575502094,0.02,1.0
2012-05-11,5.42,5.619,5.06,5.06,48700,3.94429621118826,4.0891144669127,3.68231343701339,3.68231343701339,66920.4303802734,0.0,1.0
2012-05-14,5.21,5.49,5.15,5.34,25800,3.79147292625292,3.99523730616671,3.74780913055711,3.88607781692718,35452.7126039231,0.0,1.0
2012-05-15,5.06,5.17,4.9135,5.17,72000,3.68231343701339,3.76236372912238,3.57570100252279,3.76236372912238,98937.8026155993,0.0,1.0
2012-05-16,5.02,5.22,4.9,5.08,78900,3.65320423988285,3.79875022553556,3.56587664849123,3.69686803557867,108419.342032928,0.0,1.0
2012-05-17,5.07,5.11,4.92,5.04,31700,3.68959073629603,3.71869993342657,3.5804312470565,3.66775883844812,43560.1158738124,0.0,1.0
2012-05-18,4.9,5.07,4.9,5.07,49600,3.56587664849123,3.68959073629603,3.56587664849123,3.68959073629603,68157.1529129684,0.0,1.0
2012-05-21,5.14,5.14,4.85,4.85,39200,3.74053183127448,3.74053183127448,3.52949015207806,3.52949015207806,53866.136979604,0.0,1.0
2012-05-22,5.01,5.24,5.001,5.14,32000,3.64592694060022,3.81330482410083,3.63937737124585,3.74053183127448,43972.3567180441,0.0,1.0
2012-05-23,5.08,5.17,4.83,4.84,62000,3.69686803557867,3.76236372912238,3.51493555351279,3.52221285279542,85196.4411412103,0.0,1.0
2012-05-24,5.06,5.18,5.03,5.13,36400,3.68231343701339,3.76964102840502,3.66048153916549,3.73325453199184,50018.5557667752,0.0,1.0
2012-05-25,5.14,5.24,5.05,5.05,37700,3.74053183127448,3.81330482410083,3.67503613773076,3.67503613773076,51804.9327584456,0.0,1.0
2012-05-29,5.17,5.41,5.14,5.14,43700,3.76236372912238,3.93701891190563,3.74053183127448,3.74053183127448,60049.749643079,0.0,1.0
2012-05-30,4.98,5.31,4.93,5.14,42400,3.62409504275231,3.86424591907927,3.58770854633914,3.74053183127448,58263.3726514085,0.0,1.0
2012-05-31,5.01,5.07,4.9,5.0,68900,3.64592694060022,3.68959073629603,3.56587664849123,3.63864964131758,94677.9805585387,0.0,1.0
2012-06-01,4.91,4.9674,4.9,4.9,51200,3.57315394777387,3.61492564565619,3.56587664849123,3.56587664849123,70355.7707488705,0.0,1.0
2012-06-04,4.48,4.95,4.48,4.94,69800,3.26023007862056,3.60226314490441,3.26023007862056,3.59498584562177,95914.7030912336,0.0,1.0
2012-06-05,4.66,4.74,4.42,4.46,56300,3.39122146570799,3.44943985996907,3.21656628292474,3.24567548005528,77363.8651008088,0.0,1.0
2012-06-06,4.5,4.72,4.47,4.71,84000,3.27478467718583,3.4348852614038,3.25295277933792,3.42760796212116,115427.436384866,0.0,1.0
2012-06-07,4.57,4.57,4.38,4.52,45100,3.34028037072954,3.34028037072954,3.20140656975829,3.30373463363184,61703.5030370773,0.02,1.0
2012-06-08,4.58,4.59,4.44,4.59,19800,3.34758951814908,3.35489866556862,3.24526145427553,3.35489866556862,27089.3427967657,0.0,1.0
2012-06-11,4.69,4.69,4.5,4.6,6201,3.42799013976402,3.42799013976402,3.28911633879277,3.36220781298816,8483.88963044159,0.0,1.0
2012-06-12,4.57,4.68,4.51,4.68,8528,3.34028037072954,3.42068099234448,3.2964254862123,3.42068099234448,11667.5714833746,0.0,1.0
2012-06-13,4.57,4.62,4.53,4.53,10700,3.34028037072954,3.37682610782724,3.31104378105138,3.31104378105138,14639.1902992623,0.0,1.0
2012-06-14,4.59,4.6589,4.53,4.6589,14600,3.35489866556862,3.40525869128925,3.31104378105138,3.40525869128925,19974.9699410494,0.0,1.0
2012-06-15,4.52,4.57,4.5,4.57,12300,3.30373463363184,3.34028037072954,3.28911633879277,3.34028037072954,16828.2281010211,0.0,1.0
2012-06-18,4.43,4.63,4.32,4.5,51000,3.23795230685599,3.38413525524678,3.15755168524105,3.28911633879277,69775.579931063,0.0,1.0
2012-06-19,4.78,4.79,4.39,4.45,46400,3.49377246653987,3.50108161395941,3.20871571717783,3.25257060169507,63482.0962510064,0.0,1.0
2012-06-20,4.62,4.7611,4.6,4.76,17000,3.37682610782724,3.47995817791694,3.36220781298816,3.47915417170079,23258.5266436877,0.0,1.0
2012-06-21,4.64,4.66,4.55,4.6,23900,3.39144440266632,3.4060626975054,3.32566207589046,3.36220781298816,32698.7521637727,0.0,1.0
2012-06-22,4.58,4.6632,4.57,4.64,43200,3.34758951814908,3.40840162467965,3.34028037072954,3.39144440266632,59104.0206474887,0.0,1.0
2012-06-25,4.68,4.76,4.51,4.57,26300,3.42068099234448,3.47915417170079,3.2964254862123,3.34028037072954,35982.3088664109,0.0,1.0
2012-06-26,4.31,4.69,4.28,4.69,103300,3.15024253782151,3.42799013976402,3.1283150955629,3.42799013976402,141329.753076055,0.0,1.0
2012-06-27,4.05,4.38,3.98,4.31,114700,2.96020470491349,3.20140656975829,2.90904067297671,3.15024253782151,156926.647413587,0.0,1.0
2012-06-28,4.22,4.23,4.01,4.03,24600,3.08446021104566,3.0917693584652,2.93096811523533,2.94558641007441,33656.4562020422,0.0,1.0
2012-06-29,4.37,4.4255,4.14,4.29,19700,3.19409742233875,3.2346631905172,3.02598703168934,3.13562424298244,26952.5279341557,0.0,1.0
2012-07-02,4.32,4.4295,4.2,4.37,30700,3.15755168524105,3.23758684948501,3.06984191620658,3.19409742233875,42002.1628212478,0.0,1.0
2012-07-03,4.34,4.35,4.2,4.35,16800,3.17216998008013,3.17947912749967,3.06984191620658,3.17947912749967,22984.8969184678,0.0,1.0
2012-07-05,4.234,4.33,4.2,4.33,35100,3.10931131227209,3.1798105767922,3.08434282275456,3.1798105767922,47796.2433074618,0.02,1.0
2012-07-06,4.16,4.33,4.08,4.27,17900,3.05496812920451,3.1798105767922,2.99621874210443,3.13574853646713,24374.7223704719,0.0,1.0
2012-07-09,4.17,4.2,4.14,4.16,12700,3.06231180259202,3.08434282275456,3.04028078242949,3.05496812920451,17293.7974360332,0.0,1.0
2012-07-10,4.16,4.17,4.1301,4.15,2300,3.05496812920451,3.06231180259202,3.03301054577586,3.047624455817,3131.94756715561,0.0,1.0
2012-07-11,4.18,4.24,4.06,4.19,9600,3.06965547597954,3.1137175163046,2.98153139532941,3.07699914936705,13072.4768020408,0.0,1.0
2012-07-12,4.22,4.29,4.1005,4.16,20800,3.09903016952958,3.15043588324215,3.01127327254882,3.05496812920451,28323.6997377551,0.0,1.0
2012-07-13,4.15,4.3,4.12,4.26,11600,3.047624455817,3.15777955662967,3.02559343565447,3.12840486307962,15795.9094691327,0.0,1.0
2012-07-16,4.11,4.2,4.1,4.17,11100,3.01824976226696,3.08434282275456,3.01090608887945,3.06231180259202,15115.0513023597,0.0,1.0
2012-07-17,4.11,4.16,4.1,4.16,8900,3.01824976226696,3.05496812920451,3.01090608887945,3.05496812920451,12119.2753685587,0.0,1.0
2012-07-18,4.18,4.19,4.084,4.09,6300,3.06965547597954,3.07699914936705,2.99915621145943,3.00356241549194,8578.81290133926,0.0,1.0
2012-07-19,4.17,4.24,4.14,4.19,9200,3.06231180259202,3.1137175163046,3.04028078242949,3.07699914936705,12527.7902686225,0.0,1.0
2012-07-20,4.1,4.219,4.1,4.13,12000,3.01090608887945,3.09829580219083,3.01090608887945,3.03293710904198,16340.596002551,0.0,1.0
2012-07-23,4.18,4.24,4.11,4.11,14300,3.06965547597954,3.1137175163046,3.01824976226696,3.01824976226696,19472.5435697066,0.0,1.0
2012-07-24,4.21,4.3,4.1505,4.17,9300,3.09168649614207,3.15777955662967,3.04799163948638,3.06231180259202,12663.961901977,0.0,1.0
2012-07-25,4.37,4.37,4.2,4.25,12000,3.20918527034224,3.20918527034224,3.08434282275456,3.12106118969211,16340.596002551,0.0,1.0
2012-07-26,4.31,4.4098,4.25,4.36,22600,3.16512323001718,3.23841309042453,3.12106118969211,3.20184159695473,30774.7891381377,0.0,1.0
2012-07-27,4.47,4.48,4.31,4.35,33900,3.28262200421735,3.28996567760486,3.16512323001718,3.19449792356722,46162.1837072066,0.0,1.0
2012-07-30,4.65,4.85,4.4105,4.49,43600,3.41480812519255,3.56168159294276,3.23892714756166,3.29730935099237,59370.8321426019,0.0,1.0
2012-07-31,4.71,4.87,4.605,4.62,38300,3.45887016551761,3.57636893971778,3.38176159494875,3.39277710503001,52153.7355748086,0.0,1.0
2012-08-01,4.6,4.76,4.45,4.74,32900,3.37808975825499,3.49558853245516,3.26793465744233,3.48090118568014,44800.4673736607,0.0,1.0
2012-08-02,4.42,4.58,4.3,4.58,21500,3.2459036372798,3.36340241147997,3.15777955662967,3.36340241147997,29276.9011712372,0.0,1.0
2012-08-03,4.35,4.52,4.35,4.47,25300,3.19449792356722,3.3193403711549,3.19449792356722,3.28262200421735,34451.4232387117,0.0,1.0
2012-08-06,4.58,4.7,4.36,4.4,24300,3.36340241147997,3.4515264921301,3.20184159695473,3.23121629050477,33089.7069051658,0.0,1.0
2012-08-07,4.39,4.608,4.3,4.56,18800,3.22387261711726,3.383964696965,3.15777955662967,3.34871506470495,25600.2670706633,0.0,1.0
2012-08-08,4.47,4.58,4.42,4.44,10000,3.28262200421735,3.36340241147997,3.2459036372798,3.26059098405482,13617.1633354592,0.0,1.0
2012-08-09,4.47,4.52,4.4,4.44,10000,3.29730935099237,3.33419200592517,3.24567363408645,3.27517975803269,13556.5078194883,0.02,1.0
2012-08-10,4.38,4.52,4.38,4.45,15100,3.23092057211333,3.33419200592517,3.23092057211333,3.28255628901925,20470.3268074273,0.0,1.0
2012-08-13,4.46,4.5,4.4,4.41,13600,3.28993282000581,3.31943894395205,3.24567363408645,3.25305016507301,18436.8506345041,0.0,1.0
2012-08-14,4.51,4.63,4.45,4.48,13500,3.32681547493861,3.41533384677733,3.28255628901925,3.30468588197893,18301.2855563092,0.0,1.0
2012-08-15,4.64,4.688,4.5,4.52,12300,3.42271037776389,3.45811772649938,3.31943894395205,3.33419200592517,16674.5046179706,0.0,1.0
2012-08-16,4.6,4.67,4.6,4.64,20000,3.39320425381765,3.44483997072357,3.39320425381765,3.42271037776389,27113.0156389766,0.0,1.0
2012-08-17,4.68,4.68,4.6,4.6,2100,3.45221650171013,3.45221650171013,3.39320425381765,3.39320425381765,2846.86664209255,0.0,1.0
2012-08-20,4.69,4.72,4.6377,4.64,11500,3.45959303269669,3.48172262565637,3.42101377563698,3.42271037776389,15589.9839924116,0.0,1.0
2012-08-21,4.87,4.91,4.74,4.79,28500,3.59237059045478,3.62187671440102,3.49647568762949,3.5333583425623,38636.0472855416,0.0,1.0
2012-08-22,5.17,5.254,4.84,4.87,55000,3.81366652005158,3.87562938033868,3.5702409974951,3.59237059045478,74560.7930071857,0.0,1.0
2012-08-23,5.49,5.53,5.09,5.16,67100,4.0497155116215,4.07922163556774,3.7546542721591,3.80628998906502,90964.1674687666,0.0,1.0
2012-08-24,5.52,5.6195,5.41,5.6,22200,4.07184510458118,4.14524158789746,3.99070326372902,4.13085735247366,30095.4473592641,0.0,1.0
2012-08-27,5.19,5.6,5.13,5.47,37000,3.8284195820247,4.13085735247366,3.78416039610534,4.03496244964838,50159.0789321067,0.0,1.0
2012-08-28,5.38,5.43,5.08,5.21,35200,3.96857367076934,4.00545632570214,3.74727774117254,3.84317264399782,47718.9075245989,0.0,1.0
2012-08-29,5.39,5.53,5.2,5.365,33200,3.9759502017559,4.07922163556774,3.83579611301126,3.9575088742895,45007.6059607012,0.0,1.0
2012-08-30,5.19,5.5,5.01,5.25,28000,3.8284195820247,4.05709204260806,3.69564202426662,3.87267876794406,37958.2218945673,0.0,1.0
2012-08-31,5.21,5.34,5.12,5.25,15800,3.84317264399782,3.9390675468231,3.77678386511878,3.87267876794406,21419.2823547915,0.0,1.0
2012-09-04,5.26,5.3,5.15,5.24,38700,3.88005529893062,3.90956142287686,3.79891345807846,3.8653022369575,52463.6852614198,0.0,1.0
2012-09-05,5.2,5.31,5.12,5.25,15700,3.83579611301126,3.91693795386342,3.77678386511878,3.87267876794406,21283.7172765966,0.0,1.0
2012-09-06,5.26,5.36,5.1102,5.16,48600,3.89480836090374,3.96885414723271,3.78388777298295,3.82076257457477,65635.0650178544,0.02,1.0
2012-09-07,5.46,5.57,5.23,5.23,156400,4.04289993356168,4.12435029852354,3.87259462500505,3.87259462500505,211220.661909309,0.0,1.0
2012-09-10,5.44,5.544,5.3,5.49,58800,4.02809077629588,4.10509839407801,3.92442667543533,4.06511366946037,79410.3255771573,0.0,1.0
2012-09-11,5.53,5.56,5.2,5.39,42200,4.09473198399195,4.11694571989065,3.85038088910636,3.9910678831314,56991.7642747626,0.0,1.0
2012-09-12,5.47,5.67,5.32,5.39,26700,4.05030451219457,4.19839608485251,3.93923583270112,3.9910678831314,36058.7702875867,0.0,1.0
2012-09-13,5.72,6.18,5.45,5.51,72700,4.23541897801699,4.57602959513025,4.03549535492878,4.07992282672616,98182.4943785601,0.0,1.0
2012-09-14,5.92,5.95,5.66,5.8,31800,4.38351055067493,4.40572428657362,4.19099150621961,4.29465560708017,42946.4005672381,0.0,1.0
2012-09-17,5.65,5.9,5.62,5.89,16900,4.18358692758672,4.36870139340914,4.16137319168803,4.36129681477624,22823.7160247271,0.0,1.0
2012-09-18,6.29,6.32,5.62,5.62,90400,4.65747996009212,4.67969369599081,4.16137319168803,4.16137319168803,122086.622996174,0.0,1.0
2012-09-19,6.2,6.28,6.07,6.2,27400,4.59083875239604,4.65007538145922,4.49457923016838,4.59083875239604,37004.1313063624,0.0,1.0
2012-09-20,6.22,6.27,6.05,6.2,21500,4.60564790966184,4.64267080282632,4.47977007290259,4.59083875239604,29036.0884338245,0.0,1.0
2012-09-21,6.04,6.3,6.04,6.24,24300,4.47236549426969,4.66488453872501,4.47236549426969,4.62045706692763,32817.5325089272,0.0,1.0
2012-09-24,6.22,6.27,6.0,6.11,19200,4.60564790966184,4.64267080282632,4.44274717973811,4.52419754469997,25929.9022292758,0.0,1.0
2012-09-25,6.1,6.32,6.0,6.31,33400,4.51679296606707,4.67969369599081,4.44274717973811,4.67228911735791,45107.2257530111,0.0,1.0
2012-09-26,6.001,6.24,5.84,6.05,11300,4.4434876376014,4.62045706692763,4.32427392161176,4.47977007290259,15260.8278745217,0.0,1.0
2012-09-27,6.09,6.258,6.0,6.0,17300,4.50938838743418,4.63378530846685,4.44274717973811,4.44274717973811,23363.9223211704,0.0,1.0
2012-09-28,6.13,6.25,6.0,6.05,8100,4.53900670196577,4.62786164556053,4.44274717973811,4.47977007290259,10939.1775029757,0.0,1.0
2012-10-01,6.01,6.23,6.01,6.16,2900,4.450151758371,4.61305248829473,4.450151758371,4.56122043786446,3916.49564921354,0.0,1.0
2012-10-02,6.05,6.24,6.03,6.07,10100,4.47977007290259,4.62045706692763,4.4649609156368,4.49457923016838,13640.208985192,0.0,1.0
2012-10-03,6.0,6.2,6.0,6.04,9900,4.44274717973811,4.59083875239604,4.44274717973811,4.47236549426969,13370.1058369703,0.0,1.0
2012-10-04,6.23,6.25,6.0134,6.08,9100,4.61305248829473,4.62786164556053,4.45266931510619,4.50198380880128,12289.6932440839,0.0,1.0
2012-10-05,6.05,6.25,6.01,6.25,20400,4.47977007290259,4.62786164556053,4.450151758371,4.62786164556053,27550.5211186056,0.0,1.0
2012-10-08,6.12,6.18,6.0,6.01,7800,4.53160212333287,4.57602959513025,4.44274717973811,4.450151758371,10534.0227806433,0.0,1.0
2012-10-09,5.91,6.18,5.86,6.09,19900,4.37610597204204,4.57602959513025,4.33908307887755,4.50938838743418,26875.2632480515,0.0,1.0
2012-10-10,5.79,6.02,5.65,5.92,21300,4.28725102844727,4.4575563370039,4.18358692758672,4.38351055067493,28765.9852856029,0.0,1.0
2012-10-11,5.78,5.8994,5.74,5.74,17800,4.29465560708017,4.38337219522643,4.26493480703117,4.26493480703117,23956.2864669254,0.02,1.0
2012-10-12,5.71,5.8294,5.71,5.77,9900,4.24264420699442,4.33136079514068,4.24264420699442,4.28722540706792,13324.0020237394,0.0,1.0
2012-10-15,5.25,5.7,5.18,5.7,42900,3.90085500643095,4.23521400698217,3.8488436063452,4.23521400698217,57737.3421028708,0.0,1.0
2012-10-16,5.26,5.3501,5.2101,5.3,13600,3.9082852064432,3.97523130855357,3.87120850838207,3.9380060064922,18303.6795477632,0.0,1.0
2012-10-17,5.37,5.5,5.24,5.24,11000,3.99001740657794,4.08661000673719,3.8934248064187,3.8934248064187,14804.4466930438,0.0,1.0
2012-10-18,5.43,5.5601,5.28,5.4,28800,4.03459860665144,4.13126550881081,3.9231456064677,4.01230800661469,38760.7331599692,0.0,1.0
2012-10-19,5.32,5.46,5.3,5.46,4800,3.9528664065167,4.05688920668819,3.9380060064922,4.05688920668819,6460.12219332819,0.0,1.0
2012-10-22,5.32,5.49,5.27,5.27,8500,3.9528664065167,4.07917980672494,3.91571540645545,3.91571540645545,11439.799717352,0.0,1.0
2012-10-23,5.38,5.3999,5.26,5.26,13300,3.99744760659019,4.01223370461457,3.9082852064432,3.9082852064432,17899.9219106802,0.0,1.0
2012-10-24,5.31,5.5,5.2705,5.42,12500,3.94543620650445,4.08661000673719,3.91608691645606,4.02716840663919,16823.2348784588,0.0,1.0
2012-10-25,5.46,5.6,5.35,5.39,12900,4.05688920668819,4.16091200685968,3.97515700655344,4.00487780660244,17361.5783945695,0.0,1.0
2012-10-26,5.45,5.61,5.3917,5.49,14300,4.04945900667594,4.16834220687193,4.00614094060452,4.07917980672494,19245.7807009569,0.0,1.0
2012-10-31,5.49,5.62,5.25,5.52,27500,4.07917980672494,4.17577240688418,3.90085500643095,4.10147040676168,37011.1167326095,0.0,1.0
2012-11-01,5.76,5.8,5.38,5.44,21500,4.27979520705567,4.30951600710467,3.99744760659019,4.04202880666369,28935.9639909492,0.0,1.0
2012-11-02,5.35,5.79,5.2117,5.73,16000,3.97515700655344,4.30208580709242,3.87239734038403,4.25750460701892,21533.7406444274,0.0,1.0
2012-11-05,5.38,5.55,5.2901,5.36,8200,3.99744760659019,4.12376100679843,3.93065010848007,3.98258720656569,11036.042080269,0.0,1.0
2012-11-06,5.61,5.66,5.2,5.35,21600,4.16834220687193,4.20549320693318,3.8637040063697,3.97515700655344,29070.5498699769,0.0,1.0
2012-11-07,5.28,5.45,5.23,5.34,20000,3.9380060064922,4.06479786654971,3.90071428294587,3.98275607474779,26815.6015572114,0.02,1.0
2012-11-08,5.37,5.42,5.32,5.33,4600,4.00513110887559,4.04242283242191,3.96783938532926,3.97529773003852,6167.58835815862,0.0,1.0
2012-11-09,5.25,5.3,5.18,5.3,7700,3.9156309723644,3.95292269591073,3.86342255939954,3.95292269591073,10324.0065995264,0.0,1.0
2012-11-12,5.25,5.5366,5.25,5.25,9200,3.9156309723644,4.12938713173195,3.9156309723644,3.9156309723644,12335.1767163172,0.0,1.0
2012-11-13,5.26,5.4,5.26,5.28,8200,3.92308931707367,4.02750614300338,3.92308931707367,3.9380060064922,10994.3966384567,0.0,1.0
2012-11-14,5.18,5.2962,5.18,5.2701,14900,3.86342255939954,3.95008852492121,3.86342255939954,3.93062224523002,19977.6231601225,0.0,1.0
2012-11-15,5.19,5.24,5.12,5.24,20700,3.87088090410881,3.90817262765513,3.81867249114395,3.90817262765513,27754.1476117138,0.0,1.0
2012-11-16,5.11,5.16,5.11,5.12,17900,3.81121414643468,3.84850586998101,3.81121414643468,3.81867249114395,23999.9633937042,0.0,1.0
2012-11-19,5.12,5.23,5.11,5.19,14000,3.81867249114395,3.90071428294587,3.81121414643468,3.87088090410881,18770.921090048,0.0,1.0
2012-11-20,5.22,5.2299,5.1,5.11,10600,3.8932559382366,3.90063969949878,3.80375580172542,3.81121414643468,14212.2688253221,0.0,1.0
2012-11-21,5.22,5.25,5.13,5.1788,5900,3.8932559382366,3.9156309723644,3.82613083585321,3.86252755803443,7910.60245937737,0.0,1.0
2012-11-23,5.35,5.37,5.25,5.25,4100,3.99021441945706,4.00513110887559,3.9156309723644,3.9156309723644,5497.19831922833,0.0,1.0
2012-11-26,5.48,5.48,5.19,5.37,9000,4.08717290067751,4.08717290067751,3.87088090410881,4.00513110887559,12067.0207007451,0.0,1.0
2012-11-27,5.43,5.5599,5.36,5.44,18000,4.04988117713118,4.14676507490454,3.99767276416632,4.05733952184045,24134.0414014903,0.0,1.0
2012-11-28,5.59,5.59,5.16,5.38,19600,4.16921469247943,4.16921469247943,3.84850586998101,4.01258945358485,26279.2895260672,0.0,1.0
2012-11-29,5.42,5.557,5.42,5.557,4500,4.04242283242191,4.14460215493885,4.04242283242191,4.14460215493885,6033.51035037257,0.0,1.0
2012-11-30,5.54,5.59,5.4,5.55,24900,4.1319229689331,4.16921469247943,4.02750614300338,4.13938131364237,33385.4239387282,0.0,1.0
2012-12-03,5.26,5.6,5.18,5.6,47300,3.92308931707367,4.17667303718869,3.86342255939954,4.17667303718869,63418.8976828049,0.0,1.0
2012-12-04,5.35,5.46,5.164,5.25,36600,3.99021441945706,4.07225621125898,3.85148920786472,3.9156309723644,49072.5508496968,0.0,1.0
2012-12-05,5.35,5.4,5.25,5.32,18000,3.99021441945706,4.02750614300338,3.9156309723644,3.96783938532926,24134.0414014902,0.0,1.0
2012-12-06,5.36,5.55,5.25,5.26,16000,4.01258945358485,4.15482676630521,3.93024153569412,3.93772771004782,21372.7322448555,0.02,1.0
2012-12-07,5.36,5.3601,5.17,5.21,4000,4.01258945358485,4.01266431532839,3.87035214086449,3.90029683827931,5343.18306121387,0.0,1.0
2012-12-10,5.24,5.33,5.2,5.33,29200,3.92275536134041,3.99013093052374,3.8928106639256,3.99013093052374,39005.2363468613,0.0,1.0
2012-12-11,5.04,5.22,5.02,5.22,55000,3.77303187426635,3.90778301263301,3.75805952555895,3.90778301263301,73468.7670916908,0.0,1.0
2012-12-12,5.08,5.1481,5.08,5.1,14600,3.80297657168117,3.85395741902988,3.80297657168117,3.81794892038857,19502.6181734306,0.0,1.0
2012-12-13,4.68,5.1399,4.59,5.1,31300,3.50352959753304,3.84781875605985,3.43615402834971,3.81794892038857,41810.4074539986,0.0,1.0
2012-12-14,4.67,4.726,4.49,4.7,41000,3.49604342317934,3.53796599956008,3.36129228481268,3.51850194624045,54767.6263774422,0.0,1.0
2012-12-17,4.51,4.7,4.5,4.7,34300,3.37626463352009,3.51850194624045,3.36877845916639,3.51850194624045,45817.7947499089,0.0,1.0
2012-12-18,4.57,4.57,4.5,4.55,22800,3.42118167964231,3.42118167964231,3.36877845916639,3.4062093309349,30456.1434489191,0.0,1.0
2012-12-19,4.4,4.57,4.4,4.55,24300,3.30888906433676,3.43673250545886,3.30888906433676,3.42169210062097,32312.9600059382,0.02,1.0
2012-12-20,4.19,4.36,4.0,4.36,53700,3.15096481353887,3.27880825466097,3.00808096757887,3.27880825466097,71407.6523588017,0.0,1.0
2012-12-21,4.03,4.1,3.87,4.05,98000,3.03064157483572,3.08328299176835,2.91031833613256,3.04568197967361,130315.641176211,0.0,1.0
2012-12-24,4.06,4.06,3.95,3.95,31400,3.05320218209256,3.05320218209256,2.97047995548414,2.97047995548414,41754.1952340106,0.0,1.0
2012-12-26,4.01,4.15,3.95,4.0,97700,3.01560116999782,3.12088400386308,2.97047995548414,3.00808096757887,129916.71574404,0.0,1.0
2012-12-27,4.05,4.0783,4.0,4.0,17600,3.04568197967361,3.06696415251923,3.00808096757887,3.00808096757887,23403.6253540951,0.0,1.0
2012-12-28,4.12,4.12,3.99,3.99,39100,3.09832339660624,3.09832339660624,3.00056076515993,3.00056076515993,51993.2813264273,0.0,1.0
2012-12-31,4.01,4.467,3.85,4.07,163400,3.01560116999782,3.35927442054371,2.89527793129467,3.0607223845115,217281.385389724,0.0,1.0
2013-01-02,4.28,4.29,4.0604,4.14,59800,3.2186466353094,3.22616683772834,3.05350299018931,3.11336380144413,79519.1361463005,0.0,1.0
2013-01-03,4.29,4.38,4.17,4.23,32900,3.22616683772834,3.29384865949887,3.13592440870098,3.18104562321466,43748.8223948711,0.0,1.0
2013-01-04,4.06,4.25,4.06,4.25,52100,3.05320218209256,3.19608602805255,3.05320218209256,3.19608602805255,69280.0500538839,0.0,1.0
2013-01-07,4.05,4.1,4.0,4.04,59600,3.04568197967361,3.08328299176835,3.00808096757887,3.03816177725466,79253.1858581858,0.0,1.0
2013-01-08,4.05,4.13,4.03,4.08,47100,3.04568197967361,3.10584359902519,3.03064157483572,3.06824258693045,62631.292851016,0.0,1.0
2013-01-09,4.14,4.24,4.042,4.07,67600,3.11336380144413,3.18856582563361,3.03966581773845,3.0607223845115,89891.1973827747,0.0,1.0
2013-01-10,4.34,4.39,4.14,4.21,47600,3.26752795103255,3.30517228226565,3.11695062610018,3.16965268982651,63223.3306327858,0.005,1.0
2013-01-11,4.31,4.48,4.25,4.35,21200,3.24494135229269,3.37293207848521,3.19976815481298,3.27505681727917,28158.2901137618,0.0,1.0
2013-01-14,4.1,4.36,4.0702,4.36,28600,3.0868351611137,3.28258568352579,3.06439913969878,3.28258568352579,37987.1272289427,0.0,1.0
2013-01-15,4.11,4.191,4.05,4.05,22900,3.09436402736032,3.15534784395793,3.04919082988061,3.04919082988061,30416.2662077898,0.0,1.0
2013-01-16,3.97,4.1,3.911,4.05,64500,2.98895989990766,3.0868351611137,2.94453958905261,3.04919082988061,85670.2694498882,0.0,1.0
2013-01-17,3.94,4.13,3.94,3.96,15700,2.9663733011678,3.10942175985356,2.9663733011678,2.98143103366104,20853.0733389651,0.0,1.0
2013-01-18,4.17,4.17,3.92,3.92,46800,3.13953722484003,3.13953722484003,2.95131556867456,2.95131556867456,62160.7536473608,0.0,1.0
2013-01-22,4.23,4.2499,4.02,4.02,23600,3.18471042231975,3.19969286615052,3.02660423114075,3.02660423114075,31346.0210700366,0.0,1.0
2013-01-23,4.36,4.43,4.22,4.25,39500,3.28258568352579,3.33528774725212,3.17718155607313,3.19976815481298,52464.7386553579,0.0,1.0
2013-01-24,4.05,4.37,4.05,4.32,26300,3.04919082988061,3.29011454977241,3.04919082988061,3.25247021853931,34932.2183958459,0.0,1.0
2013-01-25,4.04,4.39,4.03,4.08,40400,3.04166196363399,3.30517228226565,3.03413309738737,3.07177742862046,53660.137763961,0.0,1.0
2013-01-28,3.99,4.07,3.99,4.07,43800,3.00401763240089,3.06424856237384,3.00401763240089,3.06424856237384,58176.0899520172,0.0,1.0
2013-01-29,4.0,4.16,3.99,3.99,17300,3.01154649864751,3.13200835859341,3.00401763240089,3.00401763240089,22978.227309815,0.0,1.0
2013-01-30,3.97,4.15,3.97,4.07,24700,2.98895989990766,3.12447949234679,2.98895989990766,3.06424856237384,32807.0644249959,0.0,1.0
2013-01-31,3.89,4.01,3.89,4.01,39500,2.92872896993471,3.01907536489413,2.92872896993471,3.01907536489413,52464.7386553579,0.0,1.0
2013-02-01,3.92,3.9801,3.88,3.92,30800,2.95131556867456,2.99656405481674,2.92120010368809,2.95131556867456,40909.2139388614,0.0,1.0
2013-02-04,3.67,3.89,3.66,3.88,49600,2.76309391250909,2.92872896993471,2.75556504626247,2.92120010368809,65879.7730963482,0.0,1.0
2013-02-05,4.03,4.05,3.76,3.76,83300,3.03413309738737,3.04919082988061,2.83085370872866,2.83085370872866,110640.828607375,0.0,1.0
2013-02-06,3.99,4.1,3.98,4.02,32500,3.00401763240089,3.0868351611137,2.99648876615428,3.02660423114075,43167.1900328895,0.0,1.0
2013-02-07,3.81,4.025,3.81,3.9,31600,2.87226247308506,3.03434552602819,2.87226247308506,2.94011119292172,41916.7820239925,0.005,1.0
2013-02-08,4.01,4.07,3.75,3.81,108400,3.02303740605541,3.06826988594651,2.82702999319396,2.87226247308506,143790.480107619,0.0,1.0
2013-02-11,4.01,4.07,3.97,4.0,36000,3.02303740605541,3.06826988594651,2.99288241946134,3.01549865940689,47753.2959767002,0.0,1.0
2013-02-12,3.9,3.97,3.84,3.94,81600,2.94011119292172,2.99288241946134,2.89487871303062,2.97026617951579,108240.804213854,0.0,1.0
2013-02-13,3.89,3.9999,3.88,3.94,40500,2.9325724462732,3.01542327194041,2.92503369962469,2.97026617951579,53722.4579737878,0.0,1.0
2013-02-14,3.85,3.89,3.83,3.89,19900,2.90241745967913,2.9325724462732,2.8873399663821,2.9325724462732,26396.9608315649,0.0,1.0
2013-02-15,3.8,3.92,3.73,3.85,110000,2.86472372643655,2.95518868621875,2.81195249989693,2.90241745967913,145912.848817695,0.0,1.0
2013-02-19,3.7,3.75,3.6201,3.75,129300,2.78933625995138,2.82702999319396,2.72910167422972,2.82702999319396,171513.921382981,0.0,1.0
2013-02-20,3.68,3.789,3.5,3.6,131900,2.77425876665434,2.85643110512318,2.63856132698103,2.7139487934662,174962.770536854,0.0,1.0
2013-02-21,3.58,3.92,3.53,3.63,49300,2.69887130016917,2.95518868621875,2.66117756692658,2.73656503341175,65395.4858792033,0.0,1.0
2013-02-22,3.61,3.68,3.51,3.63,69300,2.72148754011472,2.77425876665434,2.64610007362955,2.73656503341175,91925.0947551479,0.0,1.0
2013-02-25,3.78,3.8628,3.66,3.67,50900,2.84964623313951,2.91206705538924,2.75918127335731,2.76672002000582,67517.854589279,0.0,1.0
2013-02-26,3.75,3.91,3.75,3.83,53900,2.82702999319396,2.94764993957024,2.82702999319396,2.8873399663821,71497.2959206706,0.0,1.0
2013-02-27,3.849,3.9999,3.78,3.784,37100,2.90166358501428,3.01542327194041,2.84964623313951,2.85266173179892,49212.4244648772,0.0,1.0
2013-02-28,3.8,3.84,3.63,3.79,35600,2.86472372643655,2.89487871303062,2.73656503341175,2.85718497978803,47222.7037991813,0.0,1.0
2013-03-01,3.76,3.85,3.7,3.76,24700,2.83456873984248,2.90241745967913,2.78933625995138,2.83456873984248,32764.0669617915,0.0,1.0
2013-03-04,3.72,3.9,3.68,3.76,11200,2.80441375324841,2.94011119292172,2.77425876665434,2.83456873984248,14856.580970529,0.0,1.0
2013-03-05,3.86,3.86,3.661,3.74,13300,2.90995620632765,2.90995620632765,2.75993514802216,2.81949124654544,17642.1899025031,0.0,1.0
2013-03-06,3.86,3.9,3.86,3.86,17900,2.90995620632765,2.94011119292172,2.90995620632765,2.90995620632765,23743.9999439704,0.0,1.0
2013-03-07,3.96,3.97,3.8601,3.8748,18600,2.98911304613708,2.99666131140511,2.91370587610953,2.92480182605353,24641.4233463628,0.005,1.0
2013-03-08,4.03,4.03,3.8,3.97,39900,3.04195090301324,3.04195090301324,2.86834080184872,2.99666131140511,52859.8275010687,0.0,1.0
2013-03-11,4.02,4.06,4.0,4.05,26900,3.03440263774522,3.06459569881731,3.01930610720917,3.05704743354929,35637.3273127505,0.0,1.0
2013-03-12,3.91,4.05,3.81,4.05,30000,2.95137171979697,3.05704743354929,2.87588906711674,3.05704743354929,39744.231203811,0.0,1.0
2013-03-13,3.84,4.0199,3.8,4.0199,13500,2.89853386292081,3.03432715509254,2.86834080184872,3.03432715509254,17884.9040417149,0.0,1.0
2013-03-14,3.81,3.89,3.8,3.8,16200,2.87588906711674,2.93627518926092,2.86834080184872,2.86834080184872,21461.8848500579,0.0,1.0
2013-03-15,3.65,3.802,3.64,3.8,58300,2.75511682282837,2.86985045490232,2.74756855756035,2.86834080184872,77236.2893060728,0.0,1.0
2013-03-18,3.86,3.86,3.7,3.7,11100,2.91363039345685,2.91363039345685,2.79285814916849,2.79285814916849,14705.3655454101,0.0,1.0
2013-03-19,3.71,3.86,3.71,3.8,15600,2.80040641443651,2.91363039345685,2.80040641443651,2.86834080184872,20667.0002259817,0.0,1.0
2013-03-20,3.67,3.75,3.662,3.75,6200,2.77021335336442,2.8305994755086,2.76417474115,2.8305994755086,8213.80778212093,0.0,1.0
2013-03-21,3.83,3.88,3.65,3.6901,33800,2.89098559765278,2.9287269239929,2.75511682282837,2.78538536655314,44778.5004896271,0.0,1.0
2013-03-22,3.79,3.8399,3.73,3.82,15500,2.86079253658069,2.89845838026813,2.81550294497255,2.88343733238476,20534.5194553024,0.0,1.0
2013-03-25,3.74,3.81,3.68,3.78,10800,2.82305121024058,2.87588906711674,2.77776161863244,2.85324427131267,14307.923233372,0.0,1.0
2013-03-26,3.68,3.81,3.68,3.81,4300,2.77776161863244,2.87588906711674,2.77776161863244,2.87588906711674,5696.67313921291,0.0,1.0
2013-03-27,3.73,3.76,3.67,3.75,3100,2.81550294497255,2.83814774077662,2.77021335336442,2.8305994755086,4106.90389106048,0.0,1.0
2013-03-28,3.67,3.8,3.67,3.8,8600,2.77021335336442,2.86834080184872,2.77021335336442,2.86834080184872,11393.3462784258,0.0,1.0
2013-04-01,3.61,3.7,3.6,3.67,26400,2.72492376175628,2.79285814916849,2.71737549648826,2.77021335336442,34974.9234593537,0.0,1.0
2013-04-02,3.28,3.68,3.178,3.61,111500,2.47583100791152,2.77776161863244,2.39883870217769,2.72492376175628,147716.059307498,0.0,1.0
2013-04-03,3.28,3.3458,3.2,3.31,38400,2.47583100791152,2.52549859337511,2.41544488576734,2.49847580371559,50872.6159408781,0.0,1.0
2013-04-04,3.23,3.2837,3.22,3.24,13900,2.43808968157141,2.47862386606069,2.43054141630339,2.44563794683943,18414.8271244324,0.0,1.0
2013-04-05,3.38,3.39,3.21,3.21,33200,2.55131366059175,2.55886192585977,2.42299315103536,2.42299315103536,43983.6158655509,0.0,1.0
2013-04-08,3.25,3.4,3.2101,3.4,13400,2.45318621210745,2.5664101911278,2.42306863368804,2.5664101911278,17752.4232710356,0.0,1.0
2013-04-09,3.25,3.2798,3.21,3.25,25800,2.45318621210745,2.47568004260616,2.42299315103536,2.45318621210745,34180.0388352775,0.0,1.0
2013-04-10,3.24,3.2675,3.22,3.26,13600,2.44563794683943,2.46639567632649,2.43054141630339,2.46073447737548,18017.3848123943,0.0,1.0
2013-04-11,3.21,3.26,3.18,3.21,57400,2.42676728366937,2.46456739712217,2.4040872155977,2.42676728366937,75925.6980427891,0.005,1.0
2013-04-12,3.18,3.18,3.11,3.18,9400,2.4040872155977,2.4040872155977,2.35116705676379,2.4040872155977,12433.8251150212,0.0,1.0
2013-04-15,3.04,3.1,3.0,3.1,59700,2.29824689792987,2.34360703407323,2.26800680716764,2.34360703407323,78968.0169539113,0.0,1.0
2013-04-16,3.02,3.05,2.99,3.04,27100,2.28312685254876,2.30580692062043,2.26044678447708,2.29824689792987,35846.4532571355,0.0,1.0
2013-04-17,2.97,3.0,2.96,2.96,30000,2.24532673909596,2.26800680716764,2.2377667164054,2.2377667164054,39682.4205798549,0.0,1.0
2013-04-18,3.0,3.0,2.97,2.97,32300,2.26800680716764,2.26800680716764,2.24532673909596,2.24532673909596,42724.739490977,0.0,1.0
2013-04-19,3.01,3.06,2.97,3.01,41200,2.2755668298582,2.31336694331099,2.24532673909596,2.2755668298582,54497.1909296673,0.0,1.0
2013-04-22,3.0,3.04,3.0,3.0,11600,2.26800680716764,2.29824689792987,2.26800680716764,2.26800680716764,15343.8692908772,0.0,1.0
2013-04-23,2.98,2.99,2.96,2.9701,42500,2.25288676178652,2.26044678447708,2.2377667164054,2.24540233932287,56216.7624881277,0.0,1.0
2013-04-24,2.99,3.02,2.95,3.0,47700,2.26044678447708,2.28312685254876,2.23020669371485,2.26800680716764,63095.0487219692,0.0,1.0
2013-04-25,2.96,3.0335,2.96,2.99,13600,2.2377667164054,2.29333288318101,2.2377667164054,2.26044678447708,17989.3639962009,0.0,1.0
2013-04-26,3.0,3.0,2.9501,2.9501,8400,2.26800680716764,2.26800680716764,2.23028229394175,2.23028229394175,11111.0777623594,0.0,1.0
2013-04-29,2.95,2.98,2.93,2.93,15600,2.23020669371485,2.25288676178652,2.21508664833373,2.21508664833373,20634.8587015245,0.0,1.0
2013-04-30,2.73,2.95,2.73,2.95,72900,2.06388619452255,2.23020669371485,2.06388619452255,2.23020669371485,96428.2820090473,0.0,1.0
2013-05-01,2.83,2.85,2.68,2.68,31700,2.13948642142814,2.15460646680926,2.02608608106976,2.02608608106976,41931.0910793799,0.0,1.0
2013-05-02,2.84,2.89,2.56,2.68,25600,2.1470464441187,2.18484655757149,1.93536580878305,2.02608608106976,33862.3322281428,0.0,1.0
2013-05-03,2.88,2.94,2.73,2.73,24200,2.17728653488093,2.22264667102429,2.06388619452255,2.06388619452255,32010.4859344163,0.0,1.0
2013-05-06,2.89,2.93,2.85,2.85,9600,2.18484655757149,2.21508664833373,2.15460646680926,2.15460646680926,12698.3745855536,0.0,1.0
2013-05-07,2.85,2.94,2.831,2.87,12400,2.15460646680926,2.22264667102429,2.1402424236972,2.16972651219037,16402.0671730066,0.0,1.0
2013-05-08,2.88,2.97,2.8,2.82,19800,2.17728653488093,2.24532673909596,2.11680635335646,2.13192639873758,26190.3975827042,0.0,1.0
2013-05-09,2.84,2.95,2.8,2.8,25200,2.15082645546398,2.23413311395026,2.12053312510533,2.12053312510533,33274.6511547633,0.005,1.0
2013-05-10,2.77,2.81,2.75,2.81,33000,2.09781312733634,2.12810645769499,2.08266646215702,2.12810645769499,43573.9479407616,0.0,1.0
2013-05-13,2.74,2.77,2.67,2.67,20500,2.07509312956736,2.09781312733634,2.02207980143973,2.02207980143973,27068.664629867,0.0,1.0
2013-05-14,2.82,2.94,2.7,2.71,32100,2.13567979028465,2.2265597813606,2.04479979920871,2.05237313179837,42385.5675423772,0.0,1.0
2013-05-15,2.71,2.8885,2.71,2.8,16400,2.05237313179837,2.18755711852384,2.05237313179837,2.12053312510533,21654.9317038936,0.0,1.0
2013-05-16,2.62,2.76,2.62,2.71,27500,1.98421313849142,2.09023979474668,1.98421313849142,2.05237313179837,36311.6232839679,0.0,1.0
2013-05-17,2.62,2.632,2.53,2.61,49700,1.98421313849142,1.99330113759901,1.91605314518446,1.97663980590175,65625.0064441165,0.0,1.0
2013-05-20,2.66,2.74,2.56,2.71,56100,2.01450646885006,2.07509312956736,1.93877314295344,2.05237313179837,74075.7114992947,0.0,1.0
2013-05-21,2.57,2.6999,2.57,2.68,31800,1.94634647554311,2.04472406588281,1.94634647554311,2.02965313402939,41989.4407429156,0.0,1.0
2013-05-22,2.67,2.71,2.59,2.59,38400,2.02207980143973,2.05237313179837,1.96149314072243,1.96149314072243,50704.2303310678,0.0,1.0
2013-05-23,2.74,2.76,2.65,2.65,28000,2.07509312956736,2.09023979474668,2.0069331362604,2.0069331362604,36971.8346164037,0.0,1.0
2013-05-24,2.82,2.9099,2.69,2.7,18300,2.13567979028465,2.20376405026571,2.03722646661905,2.04479979920871,24163.7347671496,0.0,1.0
2013-05-28,2.75,2.82,2.7,2.82,36200,2.08266646215702,2.13567979028465,2.04479979920871,2.13567979028465,47799.3004683505,0.0,1.0
2013-05-29,2.82,2.95,2.66,2.71,99000,2.13567979028465,2.23413311395026,2.01450646885006,2.05237313179837,130721.843822285,0.0,1.0
2013-05-30,2.84,2.92,2.8,2.87,107400,2.15082645546398,2.21141311618127,2.12053312510533,2.17354645323296,141813.394207206,0.0,1.0
2013-05-31,2.68,2.84,2.65,2.84,39300,2.02965313402939,2.15082645546398,2.0069331362604,2.15082645546398,51892.6107294523,0.0,1.0
2013-06-03,2.62,2.72,2.6,2.62,57700,1.98421313849142,2.05994646438804,1.96906647331209,1.98421313849142,76188.3877630889,0.0,1.0
2013-06-04,2.56,2.707,2.56,2.62,21000,1.93877314295344,2.05010113202147,1.93877314295344,1.98421313849142,27728.8759623029,0.0,1.0
2013-06-05,2.55,2.78,2.53,2.6,32700,1.93119981036378,2.10538645992601,1.91605314518446,1.96906647331209,43177.8211413001,0.0,1.0
2013-06-06,2.6,2.6115,2.56,2.56,16100,1.97285313960692,1.98157922080134,1.94250155284374,1.94250155284374,21218.0010562471,0.005,1.0
2013-06-07,2.59,2.64,2.57,2.6,8000,1.96526524291613,2.00320472637011,1.95008944953454,1.97285313960692,10543.1061149054,0.0,1.0
2013-06-10,2.6,2.6,2.56,2.57,17500,1.97285313960692,1.97285313960692,1.94250155284374,1.95008944953454,23063.0446263555,0.0,1.0
2013-06-11,2.58,2.6,2.53,2.551,13500,1.95767734622533,1.97285313960692,1.91973786277135,1.93567244582202,17791.4915689028,0.0,1.0
2013-06-12,2.57,2.6,2.56,2.6,6000,1.95008944953454,1.97285313960692,1.94250155284374,1.97285313960692,7907.329586179,0.0,1.0
2013-06-13,2.56,2.6,2.53,2.6,16900,1.94250155284374,1.97285313960692,1.91973786277135,1.97285313960692,22272.3116677376,0.0,1.0
2013-06-14,2.54,2.58,2.53,2.58,19200,1.92732575946215,1.95767734622533,1.91973786277135,1.95767734622533,25303.4546757728,0.0,1.0
2013-06-17,2.5,2.57,2.5,2.54,84700,1.89697417269896,1.95008944953454,1.89697417269896,1.92732575946215,111625.135991561,0.0,1.0
2013-06-18,2.53,2.55,2.5,2.5,19200,1.91973786277135,1.93491365615294,1.89697417269896,1.89697417269896,25303.4546757729,0.0,1.0
2013-06-19,2.49,2.55,2.48,2.5,33800,1.88938627600817,1.93491365615294,1.88179837931737,1.89697417269896,44544.6233354751,0.0,1.0
2013-06-20,2.35,2.48,2.35,2.48,49400,1.78315572233703,1.88179837931737,1.78315572233703,1.88179837931737,65103.6802595405,0.0,1.0
2013-06-21,2.33,2.4,2.22,2.4,47300,1.76797992895543,1.82109520579101,1.68451306535668,1.82109520579101,62336.1149043781,0.0,1.0
2013-06-24,2.16,2.33,2.13,2.33,126400,1.63898568521191,1.76797992895543,1.61622199513952,1.76797992895543,166581.076615504,0.0,1.0
2013-06-25,2.26,2.28,2.22,2.22,102700,1.71486465211986,1.73004044550146,1.68451306535668,1.68451306535668,135347.124750098,0.0,1.0
2013-06-26,2.2,2.26,2.13,2.25,22200,1.66933727197509,1.71486465211986,1.61622199513952,1.70727675542907,29257.1194688624,0.0,1.0
2013-06-27,2.25,2.26,2.181,2.21,13000,1.70727675542907,1.71486465211986,1.65492026826258,1.67692516866588,17132.5474367212,0.0,1.0
2013-06-28,2.11,2.28,2.11,2.22,100300,1.60104620175793,1.73004044550146,1.60104620175793,1.68451306535668,132184.192915626,0.0,1.0
2013-07-01,2.25,2.31,2.1001,2.16,26400,1.70727675542907,1.75280413557384,1.59353418403404,1.63898568521191,34792.2501791877,0.0,1.0
2013-07-02,2.3,2.33,2.26,2.29,20600,1.74521623888305,1.76797992895543,1.71486465211986,1.73762834219225,27148.4982458813,0.0,1.0
2013-07-03,2.46,2.46,2.35,2.42,100300,1.86662258593578,1.86662258593578,1.78315572233703,1.8362709991726,132184.192915626,0.0,1.0
2013-07-05,2.458,2.47,2.39,2.47,24700,1.86510500659762,1.87421048262658,1.81350730910021,1.87421048262658,32551.8401297704,0.0,1.0
2013-07-08,2.42,2.45,2.35,2.4034,177500,1.8362709991726,1.85903468924499,1.78315572233703,1.82367509066588,233925.166924462,0.0,1.0
2013-07-09,2.33,2.4,2.33,2.39,37400,1.76797992895543,1.82109520579101,1.76797992895543,1.81350730910021,49289.0210871827,0.0,1.0
2013-07-10,2.28,2.355,2.27,2.33,19300,1.73004044550146,1.78694967068242,1.72245254881066,1.76797992895543,25435.2435022091,0.0,1.0
2013-07-11,2.265,2.34,2.22,2.32,113000,1.72245254881066,1.77948740142028,1.68823163724489,1.76427810739105,148593.353225741,0.005,1.0
2013-07-12,2.26,2.31,2.25,2.26,24000,1.71865022530335,1.75667346037643,1.71104557828874,1.71865022530335,31559.6502426352,0.0,1.0
2013-07-15,2.24,2.31,2.201,2.24,56100,1.70344093127412,1.75667346037643,1.67378280791711,1.70344093127412,73770.6824421598,0.0,1.0
2013-07-16,2.34,2.44,2.21,2.21,22900,1.77948740142028,1.85553387156645,1.68062699023027,1.68062699023027,30113.1662731812,0.0,1.0
2013-07-17,2.42,2.42,2.29,2.38,47400,1.84032457753722,1.84032457753722,1.7414641663472,1.80990598947875,62330.3092292045,0.0,1.0
2013-07-18,2.35,2.46,2.31,2.38,66200,1.7870920484349,1.87074316559568,1.75667346037643,1.80990598947875,87052.0352526022,0.0,1.0
2013-07-19,2.4,2.43,2.38,2.38,18700,1.82511528350798,1.84792922455183,1.80990598947875,1.80990598947875,24590.22748072,0.0,1.0
2013-07-22,2.611,2.65,2.37,2.37,63400,1.98557333551639,2.0152314588734,1.80230134246413,1.80230134246413,83370.0760576282,0.0,1.0
2013-07-23,2.7,2.7,2.57,2.62,47800,2.05325469394648,2.05325469394648,1.95439428275647,1.99241751782955,62856.3033999152,0.0,1.0
2013-07-24,2.7,2.75,2.6,2.75,31800,2.05325469394648,2.09127792901957,1.97720822380032,2.09127792901957,41816.5365714917,0.0,1.0
2013-07-25,2.64,2.74,2.61,2.65,17500,2.00762681185878,2.08367328200495,1.98481287081493,2.0152314588734,23012.2449685882,0.0,1.0
2013-07-26,2.66,2.75,2.62,2.63,41400,2.02283610588802,2.09127792901957,1.99241751782955,2.00002216484417,54440.3966685456,0.0,1.0
2013-07-29,2.71,2.75,2.64,2.64,19200,2.0608593409611,2.09127792901957,2.00762681185878,2.00762681185878,25247.7201941082,0.0,1.0
2013-07-30,2.65,2.74,2.62,2.68,38600,2.0152314588734,2.08367328200495,1.99241751782955,2.03804539991725,50758.4374735716,0.0,1.0
2013-07-31,2.72,2.74,2.62,2.642,27400,2.06846398797572,2.08367328200495,1.99241751782955,2.00914774126171,36030.6006936751,0.0,1.0
2013-08-01,2.67,2.72,2.62,2.7,13700,2.03044075290263,2.06846398797572,1.99241751782955,2.05325469394648,18015.3003468376,0.0,1.0
2013-08-02,2.7,2.73,2.66,2.66,10400,2.05325469394648,2.07606863499033,2.02283610588802,2.02283610588802,13675.8484384753,0.0,1.0
2013-08-05,2.68,2.76,2.67,2.69,19700,2.03804539991725,2.09888257603418,2.03044075290263,2.04565004693187,25905.2129074964,0.0,1.0
2013-08-06,2.63,2.73,2.6201,2.65,12800,2.00002216484417,2.07606863499033,1.9924935642997,2.0152314588734,16831.8134627388,0.0,1.0
2013-08-07,2.67,2.72,2.62,2.62,9600,2.03044075290263,2.06846398797572,1.99241751782955,1.99241751782955,12623.8600970541,0.0,1.0
2013-08-08,2.86,2.89,2.65,2.72,52000,2.17873136968766,2.20158519524382,2.01875459079451,2.07208018375889,68259.9066911678,0.005,1.0
2013-08-09,2.95,3.12,2.84,2.84,47200,2.24729284635615,2.37679785784108,2.16349548598355,2.16349548598355,61958.9922273678,0.0,1.0
2013-08-12,3.22,3.25,2.96,2.99,79900,2.45297727636163,2.47583110191779,2.2549107882082,2.27776461376437,104883.972012006,0.0,1.0
2013-08-13,3.26,3.36,3.1699,3.22,25100,2.48344904376985,2.55962846229039,2.41481138768283,2.45297727636163,32948.5318836214,0.0,1.0
2013-08-14,3.24,3.3,3.2,3.3,15300,2.46821316006574,2.51392081117806,2.43774139265752,2.51392081117806,20084.1648533629,0.0,1.0
2013-08-15,3.22,3.3252,3.18,3.18,19900,2.45297727636163,2.53311802464524,2.42250550895341,2.42250550895341,26122.5412145046,0.0,1.0
2013-08-16,3.2,3.28,3.17,3.18,16500,2.43774139265752,2.49868492747395,2.41488756710135,2.42250550895341,21659.3934693129,0.0,1.0
2013-08-19,3.26,3.4,3.16,3.18,10300,2.48344904376985,2.59010022969861,2.4072696252493,2.42250550895341,13520.7122869044,0.0,1.0
2013-08-20,3.33,3.39,3.161,3.26,15300,2.53677463673423,2.58248228784656,2.4080314194345,2.48344904376985,20084.1648533629,0.0,1.0
2013-08-21,3.29,3.33,3.18,3.32,26300,2.50630286932601,2.53677463673423,2.42250550895341,2.52915669488217,34523.7604995715,0.0,1.0
2013-08-22,3.15,3.33,2.97,3.33,149000,2.39965168339724,2.53677463673423,2.26252873006026,2.53677463673423,195590.886480462,0.0,1.0
2013-08-23,3.12,3.13,3.06,3.08,27500,2.37679785784108,2.38441579969313,2.33109020672875,2.34632609043286,36098.9891155215,0.0,1.0
2013-08-26,3.115,3.14,3.05,3.1,20900,2.37298888691505,2.39203374154519,2.3234722648767,2.36156197413697,27435.2317277964,0.0,1.0
2013-08-27,3.07,3.14,3.04,3.12,16700,2.33870814858081,2.39203374154519,2.31585432302464,2.37679785784108,21921.9315719712,0.0,1.0
2013-08-28,3.05,3.1,2.98,3.04,34600,2.3234722648767,2.36156197413697,2.27014667191231,2.31585432302464,45419.0917598925,0.0,1.0
2013-08-29,3.03,3.21,2.98,3.0,12800,2.30823638117259,2.44535933450957,2.27014667191231,2.28538255561642,16802.4385701336,0.0,1.0
2013-08-30,3.11,3.11,2.98,3.01,11400,2.36917991598902,2.36917991598902,2.27014667191231,2.29300049746848,14964.6718515253,0.0,1.0
2013-09-03,3.06,3.15,3.05,3.15,9900,2.33109020672875,2.39965168339724,2.3234722648767,2.39965168339724,12995.6360815878,0.0,1.0
2013-09-04,3.1,3.11,3.06,3.061,15900,2.36156197413697,2.36917991598902,2.33109020672875,2.33185200091396,20871.7791613379,0.0,1.0
2013-09-05,3.02,3.05,3.01,3.05,17400,2.30442741024656,2.32731907326225,2.29679685590799,2.32731907326225,22803.0615181659,0.005,1.0
2013-09-06,3.07,3.1,2.99,3.01,40700,2.34258018193938,2.36547184495508,2.28153574723087,2.29679685590799,53338.1956200778,0.0,1.0
2013-09-09,3.03,3.0501,2.99,3.05,1700,2.31205796458512,2.32739537880564,2.28153574723087,2.32731907326225,2227.88532074035,0.0,1.0
2013-09-10,3.01,3.05,2.98,3.0002,10300,2.29679685590799,2.32731907326225,2.2739051928923,2.2893189126562,13498.3640021327,0.0,1.0
2013-09-11,2.94,2.9803,2.92,2.9803,29600,2.24338297553804,2.27413410952246,2.22812186686091,2.27413410952246,38791.4149964201,0.0,1.0
2013-09-12,2.86,2.94,2.77,2.92,21000,2.18233854082952,2.24338297553804,2.11366355178244,2.22812186686091,27520.9363150278,0.0,1.0
2013-09-13,2.85,3.01,2.771,2.88,5800,2.17470798649096,2.29679685590799,2.1144266072163,2.19759964950665,7601.02050605529,0.0,1.0
2013-09-16,2.9,2.93,2.89,2.89,4100,2.21286075818378,2.23575242119948,2.20523020384522,2.20523020384522,5373.13518531496,0.0,1.0
2013-09-17,3.01,3.01,2.85,2.88,31200,2.29679685590799,2.29679685590799,2.17470798649096,2.19759964950665,40888.24823947,0.0,1.0
2013-09-18,3.08,3.22,2.86,3.0091,112600,2.35021073627795,2.45703849701785,2.18233854082952,2.29611010601752,147564.639479625,0.0,1.0
2013-09-19,3.09,3.24,2.99,3.1216,6500,2.35784129061651,2.47229960569498,2.28153574723087,2.38195384232638,8518.38504988957,0.0,1.0
2013-09-20,3.09,3.19,3.03,3.08,11800,2.35784129061651,2.43414683400216,2.31205796458512,2.35021073627795,15464.1451674918,0.0,1.0
2013-09-23,3.04,3.179,2.96,3.09,7800,2.31968851892369,2.42575322422974,2.25864408421517,2.35784129061651,10222.0620598675,0.0,1.0
2013-09-24,2.96,3.029,2.94,3.029,8600,2.25864408421517,2.31129490915127,2.24338297553804,2.31129490915127,11270.4786813923,0.0,1.0
2013-09-25,3.0,3.1,2.87,2.92,8500,2.28916630156943,2.36547184495508,2.18996909516809,2.22812186686091,11139.4266037017,0.0,1.0
2013-09-26,2.9,2.9895,2.9,2.9,8100,2.21286075818378,2.28115421951394,2.21286075818378,2.21286075818378,10615.2182929393,0.0,1.0
2013-09-27,2.86,2.9405,2.86,2.9,15700,2.18233854082952,2.24376450325497,2.18233854082952,2.21286075818378,20575.1761974256,0.0,1.0
2013-09-30,2.86,2.89,2.85,2.89,3500,2.18233854082952,2.20523020384522,2.17470798649096,2.20523020384522,4586.82271917131,0.0,1.0
2013-10-01,2.77,2.85,2.7599,2.85,67100,2.11366355178244,2.17470798649096,2.10595669190049,2.17470798649096,87935.9441303984,0.0,1.0
2013-10-02,2.75,2.76,2.75,2.76,19300,2.09840244310531,2.10603299744387,2.09840244310531,2.10603299744387,25293.0509942875,0.0,1.0
2013-10-03,2.72,2.75,2.7,2.75,10700,2.0793260572589,2.10225980053749,2.06403689507317,2.10225980053749,13996.8428224127,0.005,1.0
2013-10-04,2.76,2.76,2.7,2.7,11600,2.10990438163035,2.10990438163035,2.06403689507317,2.06403689507317,15174.1473588774,0.0,1.0
2013-10-07,2.75,2.76,2.71,2.72,8300,2.10225980053749,2.10990438163035,2.07168147616603,2.0793260572589,10857.3640585071,0.0,1.0
2013-10-08,2.71,2.72,2.7,2.71,8600,2.07168147616603,2.0793260572589,2.06403689507317,2.07168147616603,11249.7989039953,0.0,1.0
2013-10-09,2.72,2.72,2.7,2.7,12400,2.0793260572589,2.0793260572589,2.06403689507317,2.06403689507317,16220.6402801792,0.0,1.0
2013-10-10,2.7601,2.7601,2.7,2.701,29600,2.10998082744128,2.10998082744128,2.06403689507317,2.06480135318246,38720.2380881699,0.0,1.0
2013-10-11,2.7601,2.77,2.71,2.74,6200,2.10998082744128,2.11754896272322,2.07168147616603,2.09461521944463,8110.32014008963,0.0,1.0
2013-10-14,2.728,2.75,2.7,2.75,24000,2.08544172213319,2.10225980053749,2.06403689507317,2.10225980053749,31394.7876390566,0.0,1.0
2013-10-15,2.78,2.78,2.73,2.73,20100,2.12519354381608,2.12519354381608,2.08697063835176,2.08697063835176,26293.1346477099,0.0,1.0
2013-10-16,2.73,2.8,2.69,2.799,56900,2.08697063835176,2.14048270600181,2.05639231398031,2.13971824789252,74431.8090275968,0.0,1.0
2013-10-17,2.79,2.9,2.71,2.73,39600,2.13283812490894,2.21692851693044,2.07168147616603,2.08697063835176,51801.3996044435,0.0,1.0
2013-10-18,2.7525,2.8,2.75,2.7701,27200,2.10417094581071,2.14048270600181,2.10225980053749,2.11762540853414,35580.7593242641,0.0,1.0
2013-10-21,2.78,2.82,2.73,2.74,17500,2.12519354381608,2.15577186818753,2.08697063835176,2.09461521944463,22892.0326534788,0.0,1.0
2013-10-22,2.85,2.88,2.81,2.84,46700,2.17870561146613,2.20163935474472,2.14812728709467,2.17106103037326,61089.0242809975,0.0,1.0
2013-10-23,2.84,2.9,2.82,2.85,9000,2.17106103037326,2.21692851693044,2.15577186818753,2.17870561146613,11773.0453646462,0.0,1.0
2013-10-24,2.84,2.93,2.8,2.85,21200,2.17106103037326,2.23986226020903,2.14048270600181,2.17870561146613,27732.0624145,0.0,1.0
2013-10-25,2.8,2.9,2.77,2.87,23200,2.14048270600181,2.21692851693044,2.11754896272322,2.19399477365185,30348.2947177547,0.0,1.0
2013-10-28,2.77,2.88,2.77,2.84,11100,2.11754896272322,2.20163935474472,2.11754896272322,2.17106103037326,14520.0892830637,0.0,1.0
2013-10-29,2.74,2.8,2.66,2.8,27100,2.09461521944463,2.14048270600181,2.03345857070172,2.14048270600181,35449.9477091014,0.0,1.0
2013-10-30,2.7,2.7401,2.7,2.74,16300,2.06403689507317,2.09469166525555,2.06403689507317,2.09461521944463,21322.293271526,0.0,1.0
2013-10-31,2.68,2.72,2.68,2.72,67300,2.04874773288744,2.0793260572589,2.04874773288744,2.0793260572589,88036.2170045214,0.0,1.0
2013-11-01,2.66,2.6936,2.63,2.68,52600,2.03345857070172,2.05914436317374,2.01052482742313,2.04874773288744,68806.909575599,0.0,1.0
2013-11-04,2.67,2.7,2.6575,2.7,15600,2.04110315179458,2.06403689507317,2.0315474254285,2.06403689507317,20406.6119653868,0.0,1.0
2013-11-05,2.651,2.661,2.63,2.661,6400,2.02657844771814,2.034223028811,2.01052482742313,2.034223028811,8371.9433704151,0.0,1.0
2013-11-06,2.64,2.65,2.6386,2.64,30600,2.02199169906242,2.02965075852857,2.02091943073716,2.02199169906242,39952.6862733704,0.005,1.0
2013-11-07,2.66,2.66,2.61,2.64,25900,2.03730981799471,2.03730981799471,1.99901452066398,2.02199169906242,33816.1625647155,0.0,1.0
2013-11-08,2.6375,2.64,2.62,2.6355,14600,2.02007693419589,2.02199169906242,2.00667358013013,2.01854512230266,19062.3927970982,0.0,1.0
2013-11-11,2.62,2.6438,2.62,2.62,29700,2.00667358013013,2.02490214165956,2.00667358013013,2.00667358013013,38777.6072653301,0.0,1.0
2013-11-12,2.5,2.65,2.5,2.621,50200,1.91476486653638,2.02965075852857,1.91476486653638,2.00743948607675,65543.2957818038,0.0,1.0
2013-11-13,2.59,2.5936,2.51,2.53,16900,1.98369640173169,1.98645366313951,1.92242392600253,1.93774204493482,22065.3724843124,0.0,1.0
2013-11-14,2.55,2.57,2.5,2.56,27600,1.95306016386711,1.9683782827994,1.91476486653638,1.96071922333326,36035.7562465694,0.0,1.0
2013-11-15,2.54,2.55,2.52,2.55,6500,1.94540110440097,1.95306016386711,1.93008298546868,1.95306016386711,8486.68172473552,0.0,1.0
2013-11-18,2.48,2.56,2.48,2.5,40000,1.89944674760409,1.96071922333326,1.89944674760409,1.91476486653638,52225.7336906803,0.0,1.0
2013-11-19,2.52,2.5399,2.5,2.5,32300,1.93008298546868,1.9453245138063,1.91476486653638,1.91476486653638,42172.2799552241,0.0,1.0
2013-11-20,2.47,2.52,2.46,2.509,12000,1.89178768813795,1.93008298546868,1.8841286286718,1.92165802005592,15667.720107204,0.0,1.0
2013-11-21,2.44,2.49,2.4321,2.4701,12700,1.86881050973951,1.90710580707024,1.86275985276126,1.89186427873261,16581.670446791,0.0,1.0
2013-11-22,2.42,2.46,2.4,2.42,55100,1.85349239080722,1.8841286286718,1.83817427187493,1.85349239080722,71940.948158912,0.0,1.0
2013-11-25,2.42,2.43,2.4,2.43,54200,1.85349239080722,1.86115145027337,1.83817427187493,1.86115145027337,70765.8691508716,0.0,1.0
2013-11-26,2.44,2.4596,2.4104,2.42,35000,1.86881050973951,1.88382226629316,1.84613969371972,1.85349239080722,45697.5169793452,0.0,1.0
2013-11-27,2.49,2.5,2.4,2.44,29800,1.90710580707024,1.91476486653638,1.83817427187493,1.86881050973951,38908.1715995567,0.0,1.0
2013-11-29,2.51,2.57,2.4632,2.48,13700,1.92242392600253,1.9683782827994,1.88657952770097,1.89944674760409,17887.313789058,0.0,1.0
2013-12-02,2.45,2.52,2.373,2.47,29700,1.87646956920566,1.93008298546868,1.81749481131634,1.89178768813795,38777.60726533,0.0,1.0
2013-12-03,2.42,2.439,2.3701,2.41,14900,1.85349239080722,1.8680446037929,1.81527368407115,1.84583333134107,19454.0857997784,0.0,1.0
2013-12-04,2.4,2.48,2.3901,2.41,60300,1.83817427187493,1.89944674760409,1.83059180300344,1.84583333134107,78730.2935387003,0.0,1.0
2013-12-05,2.55,2.55,2.39,2.39,65700,1.95688969360018,1.95688969360018,1.83410445792331,1.83410445792331,85612.8991572224,0.005,1.0
2013-12-06,2.53,2.6,2.491,2.6,11200,1.94154153914058,1.99526007974921,1.91161263794434,1.99526007974921,14594.588593012,0.0,1.0
2013-12-09,2.53,2.56,2.47,2.56,65100,1.94154153914058,1.96456377082999,1.89549707576175,1.96456377082999,84831.046196882,0.0,1.0
2013-12-10,2.555,2.58,2.53,2.57,20000,1.96072673221509,1.9799119252896,1.94154153914058,1.97223784805979,26061.7653446642,0.0,1.0
2013-12-11,2.5,2.55,2.48,2.55,15100,1.91851930745116,1.95688969360018,1.90317115299155,1.95688969360018,19676.6328352215,0.0,1.0
2013-12-12,2.46,2.489,2.46,2.47,8100,1.88782299853194,1.91007782249838,1.88782299853194,1.89549707576175,10555.0149645891,0.0,1.0
2013-12-13,2.45,2.5,2.43,2.43,53100,1.88014892130214,1.91851930745116,1.86480076684253,1.86480076684253,69193.9869900836,0.0,1.0
2013-12-16,2.55,2.55,2.43,2.43,55200,1.95688969360018,1.95688969360018,1.86480076684253,1.86480076684253,71930.4723512736,0.0,1.0
2013-12-17,2.65,2.7,2.471,2.51,74900,2.03363046589823,2.07200085204725,1.89626448348473,1.92619338468097,97601.3112157678,0.0,1.0
2013-12-18,2.58,2.69,2.56,2.59,30200,1.9799119252896,2.06432677481745,1.96456377082999,1.9875860025194,39353.265670443,0.0,1.0
2013-12-19,2.489,2.54,2.44,2.511,74300,1.91007782249838,1.94921561637038,1.87247484407233,1.92696079240395,96819.4582554276,0.0,1.0
2013-12-20,2.54,2.54,2.43,2.4301,46400,1.94921561637038,1.94921561637038,1.86480076684253,1.86487750761483,60463.2955996211,0.0,1.0
2013-12-23,2.46,2.541,2.46,2.5,60700,1.88782299853194,1.94998302409336,1.88782299853194,1.91851930745116,79097.4578210562,0.0,1.0
2013-12-24,2.4813,2.519,2.44,2.45,20100,1.90416878303143,1.93310005418779,1.87247484407233,1.88014892130214,26192.0741713876,0.0,1.0
2013-12-26,2.5,2.52,2.44,2.51,61100,1.91851930745116,1.93386746191077,1.87247484407233,1.92619338468097,79618.6931279494,0.0,1.0
2013-12-27,2.65,2.7293,2.48,2.48,34000,2.03363046589823,2.09448589833058,1.90317115299155,1.90317115299155,44305.0010859293,0.0,1.0
2013-12-30,2.56,2.61,2.471,2.6,139700,1.96456377082999,2.00293415697901,1.89626448348473,1.99526007974921,182041.43093248,0.0,1.0
2013-12-31,2.54,2.54,2.45,2.45,145700,1.94921561637038,1.94921561637038,1.88014892130214,1.88014892130214,189859.960535879,0.0,1.0
2014-01-02,2.55,2.56,2.47,2.53,26700,1.95688969360018,1.96456377082999,1.89549707576175,1.94154153914058,34792.4567351269,0.0,1.0
2014-01-03,2.54,2.5599,2.4513,2.53,15500,1.94921561637038,1.96448703005769,1.88114655134201,1.94154153914058,20197.8681421148,0.0,1.0
2014-01-06,2.55,2.67,2.52,2.55,39300,1.95688969360018,2.04897862035784,1.93386746191077,1.95688969360018,51211.3689022654,0.0,1.0
2014-01-07,2.51,2.55,2.5,2.55,15800,1.92619338468097,1.95688969360018,1.91851930745116,1.95688969360018,20588.7946222847,0.0,1.0
2014-01-08,2.49,2.51,2.48,2.48,17300,1.91084523022136,1.92619338468097,1.90317115299155,1.90317115299155,22543.4270231346,0.0,1.0
2014-01-09,2.51,2.52,2.49,2.49,5072,1.93003042329587,1.93771978753211,1.91465169482339,1.91465169482339,6596.12400215953,0.005,1.0
2014-01-10,2.49,2.52,2.49,2.5,8071,1.91465169482339,1.93771978753211,1.91465169482339,1.92234105905963,10496.3164080106,0.0,1.0
2014-01-13,2.5,2.51,2.48,2.5,40900,1.92234105905963,1.93003042329587,1.90696233058715,1.92234105905963,53190.3532508527,0.0,1.0
2014-01-14,2.52,2.53,2.49,2.51,34200,1.93771978753211,1.94540915176835,1.91465169482339,1.93003042329587,44477.0190997349,0.0,1.0
2014-01-15,2.61,2.639,2.4901,2.5,23700,2.00692406565825,2.02922322194335,1.91472858846575,1.92234105905963,30821.7939375357,0.0,1.0
2014-01-16,2.6,2.649,2.57,2.59,14000,1.99923470142202,2.03691258617958,1.9761666087133,1.99154533718578,18206.9668829324,0.0,1.0
2014-01-17,2.7,2.7,2.6144,2.627,22300,2.0761283437844,2.0761283437844,2.0103073859222,2.01999598485986,29001.0972492424,0.0,1.0
2014-01-21,2.79,2.929,2.68,2.7,25400,2.14533262191055,2.25221478479426,2.06074961531192,2.0761283437844,33032.6399161774,0.0,1.0
2014-01-22,2.81,2.85,2.76,2.8388,53000,2.16071135038302,2.19146880732798,2.12226452920183,2.18285671938339,68926.3746282445,0.0,1.0
2014-01-23,2.94,2.95,2.81,2.81,49700,2.26067308545412,2.26836244969036,2.16071135038302,2.16071135038302,64634.7324344104,0.0,1.0
2014-01-24,3.22,3.4,2.83,3.0,101300,2.4759752840688,2.6143838403211,2.1760900788555,2.30680927087156,131740.410374361,0.0,1.0
2014-01-27,3.14,3.4,3.1,3.26,62600,2.4144603701789,2.6143838403211,2.38370291323394,2.50673274101376,81411.1519193978,0.0,1.0
2014-01-28,3.28,3.28,3.04,3.17,33600,2.52211146948623,2.52211146948623,2.33756672781651,2.43752846288761,43696.720519038,0.0,1.0
2014-01-29,3.1928,3.25,3.15,3.25,55800,2.45506021334623,2.49904337677752,2.42214973441513,2.49904337677752,72567.768004831,0.0,1.0
2014-01-30,3.18,3.18,3.09,3.151,14700,2.44521782712385,2.44521782712385,2.3760135489977,2.42291867083876,19117.3152270791,0.0,1.0
2014-01-31,3.13,3.219,3.0802,3.219,40400,2.40677100594266,2.47520634764518,2.36847797204619,2.47520634764518,52540.104433605,0.0,1.0
2014-02-03,2.981,3.1699,2.92,3.03,42600,2.2921994788227,2.43745156924525,2.24529435698165,2.32987736358027,55401.1992294946,0.0,1.0
2014-02-04,2.985,3.0,2.871,2.95,13700,2.2952752245172,2.30680927087156,2.20761647222408,2.26836244969036,17816.8175925839,0.0,1.0
2014-02-05,2.96,3.04,2.93,3.04,57700,2.2760518139266,2.33756672781651,2.25298372121789,2.33756672781651,75038.7135103717,0.0,1.0
2014-02-06,3.02,3.03,2.8,2.97,44600,2.32603268146215,2.33373477643388,2.15658659208411,2.28752220660351,57906.3231026196,0.005,1.0
2014-02-07,3.0,3.1,2.979,2.99,22600,2.31062849151869,2.38764944123598,2.29445409207806,2.30292639654696,29342.6659667983,0.0,1.0
2014-02-10,3.49,3.685,3.07,3.1,271600,2.68803114513341,2.83822199708213,2.3645431563208,2.38764944123598,352631.330822231,0.0,1.0
2014-02-11,3.42,3.55,3.17,3.55,87700,2.63411648033131,2.73424371496379,2.44156410603809,2.73424371496379,113865.124127797,0.0,1.0
2014-02-12,3.34,3.4,3.29,3.36,28800,2.57249972055748,2.61871229038785,2.53398924569883,2.58790391050094,37392.4238868934,0.0,1.0
2014-02-13,3.39,3.434,3.35,3.36,36400,2.61101019541612,2.64489941329173,2.58020181552921,2.58790391050094,47259.8690792681,0.0,1.0
2014-02-14,3.79,3.8309,3.42,3.44,142700,2.91909399428528,2.95059556271965,2.63411648033131,2.64952067027477,185274.26696735,0.0,1.0
2014-02-18,3.92,3.92,3.69,3.88,83900,3.01922122891776,3.01922122891776,2.84207304456799,2.98841284903084,108931.40153161,0.0,1.0
2014-02-19,3.78,3.89,3.71,3.86,35300,2.91139189931355,2.99611494400257,2.85747723451145,2.97300865908739,45831.686222477,0.0,1.0
2014-02-20,3.8198,3.89,3.63,3.73,57800,2.94204623730104,2.99611494400257,2.79586047473762,2.87288142445491,75044.5173841123,0.0,1.0
2014-02-21,3.62,3.86,3.62,3.86,30600,2.78815837976589,2.97300865908739,2.78815837976589,2.97300865908739,39729.4503798242,0.0,1.0
2014-02-24,3.61,3.74,3.59,3.68,10500,2.78045628479416,2.88058351942664,2.7650520948507,2.83437094959626,13632.6545420966,0.0,1.0
2014-02-25,3.62,3.65,3.59,3.59,10600,2.78815837976589,2.81126466468108,2.7650520948507,2.7650520948507,13762.4893472594,0.0,1.0
2014-02-26,3.63,3.636,3.5201,3.58,32100,2.79586047473762,2.80048173172066,2.71121445099832,2.75734999987897,41676.9724572666,0.0,1.0
2014-02-27,3.71,3.72,3.53,3.5304,45500,2.85747723451145,2.86517932948318,2.71883952502033,2.7191476088192,59074.836349085,0.0,1.0
2014-02-28,3.58,3.721,3.55,3.7,18300,2.75734999987897,2.86594953898035,2.73424371496379,2.84977513953972,23759.7693447969,0.0,1.0
2014-03-03,3.81,3.83,3.539,3.54,54400,2.93449818422874,2.9499023741722,2.72577141049489,2.72654161999206,70630.1340085764,0.0,1.0
2014-03-04,3.75,3.8099,3.68,3.77,20300,2.88828561439837,2.93442116327902,2.83437094959626,2.90368980434183,26356.4654480533,0.0,1.0
2014-03-05,3.702,3.72,3.64,3.72,11100,2.85131555853407,2.86517932948318,2.80356256970935,2.86517932948318,14411.6633730735,0.0,1.0
2014-03-06,3.71,3.785,3.63,3.635,22500,2.86132828199732,2.91917184564955,2.79962848076826,2.80348471834508,29173.5137576494,0.005,1.0
2014-03-07,3.68,3.74,3.67,3.68,9400,2.83819085653642,2.88446570745821,2.83047838138279,2.83819085653642,12188.0457476402,0.0,1.0
2014-03-10,3.67,3.72,3.61,3.67,14900,2.83047838138279,2.86904075715095,2.784203530461,2.83047838138279,19319.3491106212,0.0,1.0
2014-03-11,3.64,3.81,3.61,3.67,63400,2.8073409559219,2.93845303353363,2.784203530461,2.83047838138279,82204.4787659986,0.0,1.0
2014-03-12,3.75,3.78,3.61,3.64,29700,2.89217818261184,2.91531560807274,2.784203530461,2.8073409559219,38509.0381600972,0.0,1.0
2014-03-13,3.9,4.0,3.64,3.77,124300,3.00786530991632,3.08499006145263,2.8073409559219,2.90760313291911,161167.45600337,0.0,1.0
2014-03-14,3.75,4.05,3.67,3.91,283500,2.89217818261184,3.12355243722079,2.83047838138279,3.01557778506995,367586.273346383,0.0,1.0
2014-03-17,3.73,3.762,3.61,3.69,37300,2.87675323230458,2.9014331527962,2.784203530461,2.84590333169005,48363.2028071254,0.0,1.0
2014-03-18,3.83,3.859,3.62,3.7,30300,2.9538779838409,2.97624416178643,2.79191600561463,2.85361580684368,39286.9985269678,0.0,1.0
2014-03-19,3.85,3.85,3.7499,3.83,32100,2.96930293414816,2.96930293414816,2.89210105786031,2.9538779838409,41620.8796275798,0.0,1.0
2014-03-20,3.8,3.84,3.741,3.835,5300,2.93074055838,2.96159045899453,2.88523695497357,2.95773422141771,6871.98324069075,0.0,1.0
2014-03-21,3.79,3.85,3.6885,3.85,13100,2.92302808322637,2.96930293414816,2.84474646041701,2.96930293414816,16985.4680100092,0.0,1.0
2014-03-24,3.72,3.7899,3.67,3.73,35000,2.86904075715095,2.92295095847483,2.83047838138279,2.87675323230458,45381.0214007879,0.0,1.0
2014-03-25,3.69,3.719,3.66,3.69,18000,2.84590333169005,2.86826950963558,2.82276590622916,2.84590333169005,23338.8110061195,0.0,1.0
2014-03-26,3.65,3.7,3.65,3.67,57100,2.81505343107553,2.85361580684368,2.81505343107553,2.83047838138279,74035.8949138568,0.0,1.0
2014-03-27,3.267,3.62,3.04,3.62,126800,2.51966563269144,2.79191600561463,2.344592446704,2.79191600561463,164408.957531997,0.0,1.0
2014-03-28,3.2,3.34,2.69,3.25,35700,2.46799204916211,2.57596670131295,2.0746558163269,2.50655442493026,46288.6418288036,0.0,1.0
2014-03-31,3.21,3.27,3.15,3.15,10100,2.47570452431574,2.52197937523753,2.42942967339395,2.42942967339395,13095.6661756559,0.0,1.0
2014-04-01,3.23,3.2999,3.21,3.21,8500,2.491129474623,2.54503967594689,2.47570452431574,2.47570452431574,11021.1051973342,0.0,1.0
2014-04-02,3.34,3.36,3.2,3.26,15200,2.57596670131295,2.59139165162021,2.46799204916211,2.5142669000839,19708.3292940565,0.0,1.0
2014-04-03,3.44,3.65,3.32,3.34,37800,2.65309145284926,2.81505343107553,2.56054175100568,2.57596670131295,49011.503112851,0.0,1.0
2014-04-04,3.41,3.47,3.2801,3.44,15500,2.62995402738837,2.67622887831016,2.52976897514269,2.65309145284926,20097.3094774918,0.0,1.0
2014-04-07,3.33,3.43,3.3294,3.36,14300,2.56825422615932,2.64537897769563,2.5677914776501,2.59139165162021,18541.3887437505,0.0,1.0
2014-04-08,3.52,3.57,3.32,3.36,20600,2.71479125407832,2.75335362984647,2.56054175100568,2.59139165162021,26709.9725958923,0.0,1.0
2014-04-09,3.4301,3.5,3.4301,3.47,2600,2.64545610244717,2.69936630377105,2.64545610244717,2.67622887831016,3371.16158977282,0.0,1.0
2014-04-10,3.42,3.55,3.37,3.49,13400,2.64152274011882,2.74193149924614,2.60290398660831,2.69558899503353,17349.0840354979,0.005,1.0
2014-04-11,3.401,3.46,3.4,3.42,4600,2.62684761378482,2.67241774292722,2.62607523871461,2.64152274011882,5955.65571367839,0.0,1.0
2014-04-14,3.39,3.45,3.29,3.2901,61600,2.61835148801251,2.66469399222512,2.54111398099149,2.54119121849851,79753.9982527366,0.0,1.0
2014-04-15,3.43,3.5,3.32,3.35,9700,2.64924649082092,2.70331274573563,2.5642852330978,2.5874564852041,12558.6653092783,0.0,1.0
2014-04-16,3.42,3.49,3.391,3.48,10600,2.64152274011882,2.69558899503353,2.61912386308272,2.68786524433143,13723.9022967371,0.0,1.0
2014-04-17,3.45,3.5,3.3301,3.5,2700,2.66469399222512,2.70331274573563,2.57208622130692,2.70331274573563,3495.71096237644,0.0,1.0
2014-04-21,3.41,3.49,3.35,3.35,18500,2.63379898941671,2.69558899503353,2.5874564852041,2.5874564852041,23952.0936310979,0.0,1.0
2014-04-22,3.39,3.479,3.38,3.479,8000,2.61835148801251,2.68709286926122,2.61062773731041,2.68709286926122,10357.662110745,0.0,1.0
2014-04-23,3.4,3.45,3.35,3.35,29800,2.62607523871461,2.66469399222512,2.5874564852041,2.5874564852041,38582.2913625252,0.0,1.0
2014-04-24,3.4,3.47,3.38,3.38,4000,2.62607523871461,2.68014149362933,2.61062773731041,2.61062773731041,5178.83105537251,0.0,1.0
2014-04-25,3.34,3.3625,3.34,3.3513,900,2.579732734502,2.59711117358173,2.579732734502,2.58846057279538,1165.23698745881,0.0,1.0
2014-04-28,3.44,3.45,3.35,3.37,10900,2.65697024152302,2.66469399222512,2.5874564852041,2.60290398660831,14112.3146258901,0.0,1.0
2014-04-29,3.49,3.49,3.33,3.479,8600,2.69558899503353,2.69558899503353,2.5720089837999,2.68709286926122,11134.4867690509,0.0,1.0
2014-04-30,3.63,3.65,3.3901,3.47,12900,2.80372150486295,2.81916900626716,2.61842872551953,2.68014149362933,16701.7301535764,0.0,1.0
2014-05-01,3.639,3.64,3.53,3.6392,42200,2.81067288049485,2.81144525556506,2.72648399784194,2.81082735550889,54636.6676341798,0.0,1.0
2014-05-02,3.51,3.65,3.4901,3.4901,4100,2.71103649643773,2.81916900626716,2.69566623254055,2.69566623254055,5308.30183175682,0.0,1.0
2014-05-05,3.45,3.5894,3.33,3.48,4300,2.66469399222512,2.77236307701242,2.5720089837999,2.68786524433143,5567.24338452545,0.0,1.0
2014-05-06,3.5,3.58,3.49,3.491,10700,2.70331274573563,2.76510275135245,2.69558899503353,2.69636137010374,13853.3730731215,0.0,1.0
2014-05-07,3.35,3.58,3.271,3.3301,30300,2.5874564852041,2.76510275135245,2.5264388546575,2.57208622130692,39229.6452444468,0.0,1.0
2014-05-08,3.36,3.4,3.31,3.35,8600,2.59904211125726,2.62998308877222,2.56036588936355,2.59130686687851,11117.9422121875,0.005,1.0
2014-05-09,3.36,3.4,3.261,3.33,8200,2.59904211125726,2.62998308877222,2.52246319190771,2.57583637812103,10600.828620923,0.0,1.0
2014-05-12,3.39,3.59,3.271,3.59,67200,2.62224784439348,2.77695273196832,2.53019843628645,2.77695273196832,86875.083332442,0.0,1.0
2014-05-13,3.44,3.48,3.34,3.39,47600,2.66092406628719,2.69186504380216,2.58357162249977,2.62224784439348,61536.5173604797,0.0,1.0
2014-05-14,3.71,3.8,3.395,3.47,76000,2.86977566451322,2.9393928639219,2.62611546658285,2.68412979942342,98251.5823402617,0.0,1.0
2014-05-15,3.63,3.68,3.5401,3.68,37100,2.80789370948329,2.84656993137699,2.7383538625184,2.84656993137699,47962.2855897856,0.0,1.0
2014-05-16,3.53,3.6,3.53,3.53,34800,2.73054126569587,2.78468797634706,2.73054126569587,2.73054126569587,44988.8824400145,0.0,1.0
2014-05-19,3.59,3.6,3.38,3.52,38400,2.77695273196832,2.78468797634706,2.61451260001474,2.72280602131713,49642.9047613954,0.0,1.0
2014-05-20,3.51,3.54,3.421,3.421,5600,2.71507077693838,2.73827651007461,2.64622710196758,2.64622710196758,7239.59027770351,0.0,1.0
2014-05-21,3.55,3.57,3.39,3.52,39100,2.74601175445335,2.76148224321083,2.62224784439348,2.72280602131713,50547.8535461083,0.0,1.0
2014-05-22,3.5,3.553,3.49,3.553,3600,2.70733553255964,2.74833232776697,2.6996002881809,2.74833232776697,4654.02232138082,0.0,1.0
2014-05-23,3.468,3.475,3.46,3.47,2100,2.68258275054767,2.68799742161279,2.67639455504467,2.68412979942342,2714.84635413881,0.0,1.0
2014-05-27,3.48,3.5,3.39,3.41,10200,2.69186504380216,2.70733553255964,2.62224784439348,2.63771833315097,13186.3965772456,0.0,1.0
2014-05-28,3.43,3.48,3.37,3.45,3900,2.65318882190845,2.69186504380216,2.606777355636,2.66865931066593,5041.85751482922,0.0,1.0
2014-05-29,3.351,3.43,3.33,3.39,9800,2.59208039131639,2.65318882190845,2.57583637812103,2.62224784439348,12669.2829859811,0.0,1.0
2014-05-30,3.3651,3.41,3.31,3.31,3400,2.60298708589041,2.63771833315097,2.56036588936355,2.56036588936355,4395.46552574856,0.0,1.0
2014-06-02,3.4,3.53,3.36,3.36,37300,2.62998308877222,2.73054126569587,2.59904211125726,2.59904211125726,48220.842385418,0.0,1.0
2014-06-03,3.48,3.5,3.33,3.425,7700,2.69186504380216,2.70733553255964,2.57583637812103,2.64932119971908,9954.4366318423,0.0,1.0
2014-06-04,3.46,3.46,3.41,3.41,1900,2.67639455504467,2.67639455504467,2.63771833315097,2.63771833315097,2456.28955850655,0.0,1.0
2014-06-05,3.41,3.46,3.36,3.45,6700,2.64158595534034,2.68031888723682,2.60285302344385,2.67257230085752,8648.97087819973,0.005,1.0
2014-06-06,3.4003,3.4003,3.32,3.32,1200,2.63407176655242,2.63407176655242,2.57186667792666,2.57186667792666,1549.06941102085,0.0,1.0
2014-06-09,3.41,3.455,3.3662,3.41,9500,2.64158595534034,2.67644559404717,2.60765590699901,2.64158595534034,12263.4661705817,0.0,1.0
2014-06-10,3.44,3.5,3.36,3.39,22800,2.66482571447823,2.71130523275401,2.60285302344385,2.62609278258174,29432.3188093961,0.0,1.0
2014-06-11,3.42,3.45,3.35,3.35,11400,2.64933254171963,2.67257230085752,2.59510643706455,2.59510643706455,14716.1594046981,0.0,1.0
2014-06-12,3.33,3.4,3.31,3.4,11100,2.57961326430596,2.63383936896104,2.56412009154736,2.63383936896104,14328.8920519428,0.0,1.0
2014-06-13,3.42,3.44,3.198,3.372,48900,2.64933254171963,2.66482571447823,2.47735832409924,2.61214892709901,63124.5784990997,0.0,1.0
2014-06-16,3.42,3.45,3.31,3.37,11100,2.64933254171963,2.67257230085752,2.56412009154736,2.61059960982315,14328.8920519429,0.0,1.0
2014-06-17,3.3925,3.42,3.32,3.32,8100,2.62802942917657,2.64933254171963,2.57186667792666,2.57186667792666,10456.2185243907,0.0,1.0
2014-06-18,3.33,3.4,3.3,3.4,23400,2.57961326430596,2.63383936896104,2.55637350516807,2.63383936896104,30206.8535149065,0.0,1.0
2014-06-19,3.54,3.559,3.35,3.35,113800,2.7422915782712,2.75701009239186,2.59510643706455,2.59510643706455,146903.41581181,0.0,1.0
2014-06-20,3.5,3.5,3.33,3.5,10900,2.71130523275401,2.71130523275401,2.57961326430596,2.71130523275401,14070.7138167727,0.0,1.0
2014-06-23,3.49,3.54,3.39,3.52,35600,2.70355864637471,2.7422915782712,2.62609278258174,2.7267984055126,45955.7258602852,0.0,1.0
2014-06-24,3.495,3.56,3.45,3.46,13100,2.70743193956436,2.75778475102979,2.67257230085752,2.68031888723682,16910.6744036443,0.0,1.0
2014-06-25,3.46,3.5,3.35,3.35,2500,2.68031888723682,2.71130523275401,2.59510643706455,2.59510643706455,3227.22793962677,0.0,1.0
2014-06-26,3.5,3.52,3.36,3.38,7800,2.71130523275401,2.7267984055126,2.60285302344385,2.61834619620244,10068.9511716355,0.0,1.0
2014-06-27,3.6,3.6,3.38,3.519,49200,2.78877109654698,2.78877109654698,2.61834619620244,2.72602374687468,63511.8458518548,0.0,1.0
2014-06-30,3.52,3.59,3.41,3.59,10700,2.7267984055126,2.78102451016768,2.64158595534034,2.78102451016768,13812.5355816026,0.0,1.0
2014-07-01,3.46,3.55,3.45,3.55,23400,2.68031888723682,2.7500381646505,2.67257230085752,2.7500381646505,30206.8535149066,0.0,1.0
2014-07-02,3.456,3.49,3.41,3.46,21400,2.6772202526851,2.70355864637471,2.64158595534034,2.68031888723682,27625.0711632052,0.0,1.0
2014-07-03,3.5,3.5,3.38,3.38,1800,2.71130523275401,2.71130523275401,2.61834619620244,2.61834619620244,2323.60411653127,0.0,1.0
2014-07-07,3.44,3.49,3.389,3.44,6900,2.66482571447823,2.70355864637471,2.62531812394381,2.66482571447823,8907.14911336987,0.0,1.0
2014-07-08,3.52,3.58,3.29,3.3601,28400,2.7267984055126,2.77327792378839,2.54862691878877,2.60293048930764,36661.3093941602,0.0,1.0
2014-07-09,3.66,3.7,3.304,3.45,64000,2.83525061482277,2.86623696033995,2.55947213971979,2.67257230085752,82617.0352544451,0.0,1.0
2014-07-10,3.81,3.81,3.6,3.7,65500,2.95532270370187,2.95532270370187,2.79243090113563,2.86999842616717,84442.5550168869,0.005,1.0
2014-07-11,3.74,3.85,3.63,3.81,43400,2.90102543617979,2.98634971371449,2.81570115864509,2.95532270370187,55951.2501943952,0.0,1.0
2014-07-14,3.78,3.78,3.61,3.68,30200,2.93205244619241,2.93205244619241,2.80018765363878,2.85448492116086,38933.8192596944,0.0,1.0
2014-07-15,3.7,3.85,3.635,3.83,47500,2.86999842616717,2.98634971371449,2.81957953489667,2.97083620870818,61236.9673786584,0.0,1.0
2014-07-16,3.7,3.71,3.63,3.69,17500,2.86999842616717,2.87775517867033,2.81570115864509,2.86224167366402,22560.987981611,0.0,1.0
2014-07-17,3.5,3.69,3.46,3.69,39500,2.71486337610408,2.86224167366402,2.68383636609146,2.86224167366402,50923.3728727791,0.0,1.0
2014-07-18,3.45,3.63,3.4405,3.46,27400,2.67607961358831,2.81570115864509,2.66871069871031,2.68383636609146,35324.0611826366,0.0,1.0
2014-07-21,3.39,3.476,3.3562,3.4,121600,2.62953909856938,2.69624717009651,2.60332127510872,2.63729585107254,156766.636489366,0.0,1.0
2014-07-22,3.43,3.49,3.36,3.36,43500,2.660566108582,2.70710662360093,2.60626884105992,2.60626884105992,56080.1701257187,0.0,1.0
2014-07-23,3.59,3.69,3.41,3.45,30700,2.78467414863247,2.86224167366402,2.64505260357569,2.67607961358831,39578.4189163119,0.0,1.0
2014-07-24,3.43,3.61,3.41,3.53,10600,2.660566108582,2.80018765363878,2.64505260357569,2.73813363361354,13665.5127202901,0.0,1.0
2014-07-25,3.61,3.61,3.39,3.39,22700,2.80018765363878,2.80018765363878,2.62953909856938,2.62953909856938,29264.8244104325,0.0,1.0
2014-07-28,3.5,3.61,3.4,3.54,25700,2.71486337610408,2.80018765363878,2.63729585107254,2.7458903861167,33132.4223501373,0.0,1.0
2014-07-29,3.579,3.58,3.41,3.49,2900,2.776141720879,2.77691739612932,2.64505260357569,2.70710662360093,3738.67800838125,0.0,1.0
2014-07-30,3.54,3.58,3.45,3.579,21000,2.7458903861167,2.77691739612932,2.67607961358831,2.776141720879,27073.1855779332,0.0,1.0
2014-07-31,3.52,3.525,3.41,3.47,3500,2.73037688111039,2.73425525736197,2.64505260357569,2.69159311859462,4512.1975963222,0.0,1.0
2014-08-01,3.5,3.6,3.43,3.4301,4000,2.71486337610408,2.79243090113563,2.660566108582,2.66064367610703,5156.79725293966,0.0,1.0
2014-08-04,3.5,3.53,3.42,3.47,12900,2.71486337610408,2.73813363361354,2.65280935607885,2.69159311859462,16630.6711407304,0.0,1.0
2014-08-05,3.46,3.5,3.42,3.4201,17600,2.68383636609146,2.71486337610408,2.65280935607885,2.65288692360388,22689.9079129345,0.0,1.0
2014-08-06,3.51,3.58,3.44,3.536,1700,2.72262012860724,2.77691739612932,2.66832286108515,2.74278768511544,2191.63883249935,0.0,1.0
2014-08-07,3.47,3.5401,3.4501,3.54,3600,2.6954714948462,2.74992467979972,2.68001331538007,2.74984700050592,4634.43966069943,0.005,1.0
2014-08-08,3.46,3.59,3.45,3.45,13600,2.68770356546623,2.78868664740572,2.67993563608627,2.67993563608627,17507.8831626423,0.0,1.0
2014-08-11,3.46,3.54,3.45,3.45,11400,2.68770356546623,2.74984700050592,2.67993563608627,2.67993563608627,14675.7255922149,0.0,1.0
2014-08-12,3.46,3.54,3.46,3.48,5300,2.68770356546623,2.74984700050592,2.68770356546623,2.70323942422616,6822.92505602974,0.0,1.0
2014-08-13,3.47,3.55,3.45,3.46,6800,2.6954714948462,2.75761492988588,2.67993563608627,2.68770356546623,8753.94158132114,0.0,1.0
2014-08-14,3.535,3.535,3.46,3.46,2000,2.74596303581594,2.74596303581594,2.68770356546623,2.68770356546623,2574.68870038857,0.0,1.0
2014-08-15,3.52,3.53,3.41,3.45,13700,2.734311141746,2.74207907112596,2.64886391856643,2.67993563608627,17636.6175976617,0.0,1.0
2014-08-18,3.55,3.61,3.45,3.45,14500,2.75761492988588,2.80422250616564,2.67993563608627,2.67993563608627,18666.4930778171,0.0,1.0
2014-08-19,3.55,3.6,3.43,3.43,1900,2.75761492988588,2.79645457678568,2.66439977732635,2.66439977732635,2445.95426536914,0.0,1.0
2014-08-20,3.65,3.65,3.52,3.6,10900,2.83529422368548,2.83529422368548,2.734311141746,2.79645457678568,14032.0534171177,0.0,1.0
2014-08-21,3.58,3.65,3.43,3.55,28100,2.78091871802576,2.83529422368548,2.66439977732635,2.75761492988588,36174.3762404595,0.0,1.0
2014-08-22,3.59,3.61,3.48,3.6,3800,2.78868664740572,2.80422250616564,2.70323942422616,2.79645457678568,4891.90853073829,0.0,1.0
2014-08-25,3.64,3.65,3.48,3.56,12300,2.82752629430552,2.83529422368548,2.70323942422616,2.76538285926584,15834.3355073897,0.0,1.0
2014-08-26,3.59,3.65,3.54,3.58,16600,2.78868664740572,2.83529422368548,2.74984700050592,2.78091871802576,21369.9162132252,0.0,1.0
2014-08-27,3.56,3.59,3.54,3.59,2400,2.76538285926584,2.78868664740572,2.74984700050592,2.78868664740572,3089.62644046629,0.0,1.0
2014-08-28,3.7,3.71,3.47,3.48,28200,2.87413387058528,2.88190179996524,2.6954714948462,2.70323942422616,36303.1106754789,0.0,1.0
2014-08-29,3.8,3.81,3.45,3.46,37700,2.95181316438488,2.95958109376484,2.67993563608627,2.68770356546623,48532.8820023247,0.0,1.0
2014-09-02,3.74,3.75,3.68,3.75,13000,2.90520558810512,2.91297351748508,2.85859801182536,2.91297351748508,16735.4765525257,0.0,1.0
2014-09-03,3.78,3.81,3.72,3.75,17000,2.93627730562496,2.95958109376484,2.8896697293452,2.91297351748508,21884.8539533029,0.0,1.0
2014-09-04,3.72,3.8,3.72,3.8,6800,2.8896697293452,2.95181316438488,2.8896697293452,2.95181316438488,8753.94158132116,0.0,1.0
2014-09-05,3.79,3.79,3.601,3.75,11100,2.94404523500492,2.94404523500492,2.79723136972367,2.91297351748508,14289.5222871566,0.0,1.0
2014-09-08,3.72,3.79,3.6,3.69,21300,2.8896697293452,2.94404523500492,2.79645457678568,2.86636594120532,27420.4346591383,0.0,1.0
2014-09-09,3.64,3.8,3.616,3.72,21700,2.82752629430552,2.95181316438488,2.80888326379361,2.8896697293452,27935.372399216,0.0,1.0
2014-09-10,3.58,3.73,3.53,3.67,4000,2.78091871802576,2.89743765872516,2.74207907112596,2.8508300824454,5149.37740077715,0.0,1.0
2014-09-11,3.49,3.69,3.47,3.49,22500,2.7148913182961,2.87047248266836,2.69933320185887,2.7148913182961,28923.8097565111,0.005,1.0
2014-09-12,3.36,3.57,3.35,3.54,25900,2.61376356145412,2.777123784045,2.60598450323551,2.75378660938916,33294.5187863839,0.0,1.0
2014-09-15,3.29,3.48,3.26,3.48,19600,2.55931015392383,2.70711226007748,2.53597297926799,2.70711226007748,25195.8520545608,0.0,1.0
2014-09-16,3.5,3.67,3.32,3.38,67500,2.72267037651471,2.85491436623114,2.58264732857967,2.62932167789135,86771.4292695334,0.0,1.0
2014-09-17,3.55,3.67,3.46,3.51,54800,2.76156566760778,2.85491436623114,2.69155414364026,2.73044943473332,70445.5455403026,0.0,1.0
2014-09-18,3.58,3.59,3.49,3.52,15000,2.78490284226362,2.79268190048223,2.7148913182961,2.73822849295194,19282.5398376741,0.0,1.0
2014-09-19,3.59,3.59,3.48,3.59,17000,2.79268190048223,2.79268190048223,2.70711226007748,2.79268190048223,21853.545149364,0.0,1.0
2014-09-22,3.43,3.6,3.4,3.52,30600,2.66821696898442,2.80046095870084,2.64487979432857,2.73822849295194,39336.3812688551,0.0,1.0
2014-09-23,3.45,3.56,3.3,3.425,31300,2.68377508542164,2.76934472582639,2.56708921214244,2.66432743987511,40236.2331279466,0.0,1.0
2014-09-24,3.61,3.63,3.36,3.45,32883,2.80824001691946,2.82379813335668,2.61376356145412,2.68377508542164,42271.1838321491,0.0,1.0
2014-09-25,3.54,3.6401,3.5,3.52,27175,2.75378660938916,2.83165498215748,2.72267037651471,2.73822849295194,34933.5346725863,0.0,1.0
2014-09-26,3.55,3.61,3.55,3.61,3138,2.76156566760778,2.80824001691946,2.76156566760778,2.80824001691946,4033.90733404141,0.0,1.0
2014-09-29,3.44,3.55,3.33,3.54,13236,2.67599602720303,2.76156566760778,2.59042638679828,2.75378660938916,17014.9131527636,0.0,1.0
2014-09-30,3.55,4.0,3.36,4.0,43047,2.76156566760778,3.11162328744538,2.61376356145412,3.11162328744538,55337.032826157,0.0,1.0
2014-10-01,3.4675,3.6,3.385,3.49,13994,2.69738843730422,2.80046095870084,2.63321120700065,2.7148913182961,17989.324165894,0.0,1.0
2014-10-02,3.3801,3.51,3.37,3.433,11456,2.62939946847353,2.73044943473332,2.62154261967273,2.67055068645,14726.7184253596,0.0,1.0
2014-10-03,3.3461,3.41,3.16,3.32,51699,2.60295067053025,2.65265885254719,2.45818239708185,2.58264732857967,66459.2018045275,0.0,1.0
2014-10-06,3.35,3.47,3.35,3.38,14547,2.60598450323551,2.69933320185887,2.60598450323551,2.62932167789135,18700.2071345763,0.0,1.0
2014-10-07,3.35,3.4,3.19,3.39,8099,2.60598450323551,2.64487979432857,2.48151957173769,2.63710073610996,10411.2860096882,0.0,1.0
2014-10-08,3.31,3.44,3.2163,3.31,11849,2.57875779947036,2.68003831727433,2.50575791856088,2.57875779947036,15208.9467293343,0.005,1.0
2014-10-09,3.18,3.29,3.14,3.14,3143,2.47747728166639,2.56317618134667,2.44631404541901,2.44631404541901,4034.24082794308,0.0,1.0
2014-10-10,3.06,3.14,3.03,3.1352,7299,2.38398757292426,2.44631404541901,2.36061514573873,2.44257445706933,9368.73172228972,0.0,1.0
2014-10-13,3.15,3.21,3.0,3.06,3326,2.45410485448086,2.50084970885192,2.3372427185532,2.38398757292426,4269.13299196268,0.0,1.0
2014-10-14,3.12,3.242,3.04,3.15,11136,2.43073242729532,2.52578029784982,2.36840595480057,2.45410485448086,14293.7657842744,0.0,1.0
2014-10-15,3.24,3.24,3.08,3.08,2406,2.52422213603745,2.52422213603745,2.39956919104795,2.39956919104795,3088.25435317565,0.0,1.0
2014-10-16,3.21,3.25,3.11,3.11,6280,2.50084970885192,2.5320129450993,2.42294161823348,2.42294161823348,8060.7802734593,0.0,1.0
2014-10-17,3.03,3.18,3.03,3.18,4781,2.36061514573873,2.47747728166639,2.36061514573873,2.47747728166639,6136.71823047912,0.0,1.0
2014-10-20,3.15,3.2,3.04,3.04,6258,2.45410485448086,2.49305889979008,2.36840595480057,2.36840595480057,8032.54187122743,0.0,1.0
2014-10-21,3.21,3.22,3.15,3.16,3943,2.50084970885192,2.50864051791376,2.45410485448086,2.4618956635427,5061.09181819268,0.0,1.0
2014-10-22,3.21,3.22,3.18,3.18,1558,2.50084970885192,2.50864051791376,2.47747728166639,2.47747728166639,1999.79230351108,0.0,1.0
2014-10-23,3.03,3.21,3.03,3.21,23597,2.36061514573873,2.50084970885192,2.36061514573873,2.50084970885192,30288.2535211495,0.0,1.0
2014-10-24,3.14,3.14,3.01,3.03,8786,2.44631404541901,2.44631404541901,2.34503352761504,2.36061514573873,11277.3910004162,0.0,1.0
2014-10-27,3.1,3.22,2.969,3.05,32067,2.41515080917164,2.50864051791376,2.31309121046148,2.37619676386242,41160.0383804171,0.0,1.0
2014-10-28,3.07,3.43,3.07,3.09,30656,2.3917783819861,2.67224750821249,2.3917783819861,2.40736000010979,39348.9299463645,0.0,1.0
2014-10-29,3.16,3.36,3.15,3.15,39219,2.4618956635427,2.61771184477958,2.45410485448086,2.45410485448086,50340.0862332485,0.0,1.0
2014-10-30,2.95,3.15,2.95,3.14,25488,2.29828867324398,2.45410485448086,2.29828867324398,2.44631404541901,32715.472549352,0.0,1.0
2014-10-31,3.08,3.11,2.8866,2.92,20584,2.39956919104795,2.42294161823348,2.24889494379189,2.27491624605844,26420.875979122,0.0,1.0
2014-11-03,2.93,3.09,2.93,3.07,5717,2.28270705512029,2.40736000010979,2.28270705512029,2.3917783819861,7338.13388907115,0.0,1.0
2014-11-04,2.98,3.09,2.91,2.91,28605,2.32166110042951,2.40736000010979,2.2671254369966,2.2671254369966,36716.340720112,0.0,1.0
2014-11-05,2.95,3.11,2.91,2.93,16239,2.29828867324398,2.42294161823348,2.2671254369966,2.28270705512029,20843.7915383289,0.0,1.0
2014-11-06,3.12,3.16,2.94,2.94,24417,2.43462783182625,2.46584100915735,2.29416853383627,2.29416853383627,31290.6305448975,0.005,1.0
2014-11-07,3.35,3.36,3.12,3.12,8136,2.6141036014801,2.62190689581288,2.43462783182625,2.43462783182625,10426.365651525,0.0,1.0
2014-11-10,2.98,3.35,2.98,3.35,29628,2.32538171116738,2.6141036014801,2.32538171116738,2.6141036014801,37968.5793416154,0.0,1.0
2014-11-11,2.95,3.17,2.9,2.92,35293,2.30197182816905,2.47364430349013,2.26295535650516,2.27856194517072,45228.3336946008,0.0,1.0
2014-11-12,2.9,2.99,2.9,2.9,18481,2.26295535650516,2.33318500550015,2.26295535650516,2.26295535650516,23683.5869722019,0.0,1.0
2014-11-13,2.9,2.95,2.9,2.9,15036,2.26295535650516,2.30197182816905,2.26295535650516,2.26295535650516,19268.7848987624,0.0,1.0
2014-11-14,2.87,2.941,2.5701,2.91,35211,2.23954547350684,2.29494886326955,2.00552467646687,2.27075865083794,45123.2498716626,0.0,1.0
2014-11-17,2.79,2.94,2.651,2.84,35178,2.17711911884462,2.29416853383627,2.06865332761903,2.21613559050851,45080.9600404803,0.0,1.0
2014-11-18,2.83,2.95,2.66,2.8,58005,2.20833229617573,2.30197182816905,2.07567629251853,2.1849224131774,74333.9896284057,0.0,1.0
2014-11-19,2.84,3.08,2.68,2.83,88708,2.21613559050851,2.40341465449514,2.09128288118408,2.20833229617573,113680.19225854,0.0,1.0
2014-11-20,3.07,3.07,2.75,3.03,26997,2.39561136016236,2.39561136016236,2.14590594151352,2.36439818283126,34596.9264373428,0.0,1.0
2014-11-21,2.98,3.06,2.8,3.02,10671,2.32538171116738,2.38780806582959,2.1849224131774,2.35659488849848,13674.9935923578,0.0,1.0
2014-11-24,3.0,3.08,2.89,2.97,11406,2.34098829983293,2.40341465449514,2.25515206217239,2.3175784168346,14616.903468694,0.0,1.0
2014-11-25,3.16,3.16,2.95,2.95,16252,2.46584100915735,2.46584100915735,2.30197182816905,2.30197182816905,20827.1011023334,0.0,1.0
2014-11-26,3.2,3.2,3.06,3.1156,14483,2.49705418648846,2.49705418648846,2.38780806582959,2.43119438231982,18560.1098489475,0.0,1.0
2014-11-28,3.07,3.15,2.9101,3.15,8727,2.39561136016236,2.45803771482458,2.27083668378127,2.45803771482458,11183.7380827014,0.0,1.0
2014-12-01,2.87,3.06,2.84,3.06,16693,2.23954547350684,2.38780806582959,2.21613559050851,2.38780806582959,21392.2470281351,0.0,1.0
2014-12-02,2.88,3.05,2.8401,2.951,7481,2.24734876783961,2.38000477149681,2.21621362345183,2.30275215760232,9586.9765780554,0.0,1.0
2014-12-03,3.1,3.23,2.872,2.96,22211,2.41902124316069,2.52046406948679,2.24110613237339,2.30977512250182,28463.6194058533,0.0,1.0
2014-12-04,2.99,3.13,2.91,2.911,14429,2.33318500550015,2.44243112615902,2.27075865083794,2.27153898027122,18490.9083070126,0.0,1.0
2014-12-05,2.945,3.04,2.87,3.04,9501,2.29807018100266,2.37220147716403,2.23954547350684,2.37220147716403,12175.626850435,0.0,1.0
2014-12-08,2.9,2.94,2.85,2.89,12397,2.26295535650516,2.29416853383627,2.22393888484128,2.25515206217239,15886.879914203,0.0,1.0
2014-12-09,3.04,3.16,2.81,2.93,17784,2.37220147716403,2.46584100915735,2.19272570751018,2.28636523950349,22790.3744772273,0.0,1.0
2014-12-10,3.03,3.19,2.978,3.08,12360,2.36439818283126,2.48925089215568,2.32382105230082,2.40341465449514,15839.4640428772,0.0,1.0
2014-12-11,2.82,3.17,2.74,3.01,86902,2.20443064900934,2.47803019764525,2.14189360932113,2.35295611826884,111168.677549521,0.005,1.0
2014-12-12,2.83,2.93,2.79,2.8,20093,2.21224777897037,2.29041907858063,2.18097925912626,2.18879638908729,25703.807024033,0.0,1.0
2014-12-15,2.65,2.87,2.64,2.8,39794,2.0715394396719,2.24351629881447,2.06372230971087,2.18879638908729,50906.1512324874,0.0,1.0
2014-12-16,2.71,2.74,2.64,2.7,16087,2.11844221943806,2.14189360932113,2.06372230971087,2.11062508947703,20579.16406687,0.0,1.0
2014-12-17,2.81,2.9,2.62,2.67,27570,2.19661351904832,2.26696768869755,2.04808804978882,2.08717369959395,35268.6985344443,0.0,1.0
2014-12-18,2.87,3.07,2.81,2.81,17127,2.24351629881447,2.39985889803499,2.19661351904832,2.19661351904832,21909.5756184051,0.0,1.0
2014-12-19,2.72,3.04,2.72,2.8899,23783,2.12625934939908,2.37640750815191,2.12625934939908,2.25907238743691,30424.2095482296,0.0,1.0
2014-12-22,2.85,2.96,2.85,2.85,11580,2.22788203889242,2.31387046846371,2.22788203889242,2.22788203889242,14813.6209295925,0.0,1.0
2014-12-23,2.8,2.989,2.75,2.89,34130,2.18879638908729,2.33654014535068,2.14971073928216,2.25915055873652,43660.5252441272,0.0,1.0
2014-12-24,2.81,2.95,2.58,2.58,2349,2.19661351904832,2.30605333850268,2.01681952994472,2.01681952994472,3004.93916784221,0.0,1.0
2014-12-26,2.74,2.97,2.7,2.76,14024,2.14189360932113,2.32168759842473,2.11062508947703,2.15752786924319,17940.0880757,0.0,1.0
2014-12-29,2.75,2.84,2.74,2.74,17519,2.14971073928216,2.22006490893139,2.14189360932113,2.14189360932113,22411.0384339837,0.0,1.0
2014-12-30,3.03,3.1,2.75,2.87,50045,2.36859037819089,2.42331028791807,2.14971073928216,2.24351629881447,64019.6597082433,0.0,1.0
2014-12-31,3.1,3.12,2.93,3.05,26607,2.42331028791807,2.43894454784012,2.29041907858063,2.38422463811294,34036.7886073979,0.0,1.0
2015-01-02,3.06,3.1502,2.9401,3.04,13226,2.39204176807397,2.46255228032242,2.29831437984126,2.37640750815191,16919.2530582721,0.0,1.0
2015-01-05,3.125,3.17,2.9977,2.9977,8039,2.44285311282064,2.47803019764525,2.34334104841677,2.34334104841677,10283.8254449909,0.0,1.0
2015-01-06,3.23,3.23,3.15,3.15,23083,2.52493297741141,2.52493297741141,2.4623959377232,2.4623959377232,29528.7402346964,0.0,1.0
2015-01-07,3.19,3.22,3.125,3.1401,3850,2.4936644575673,2.51711584745038,2.44285311282064,2.45465697906178,4925.08122443276,0.0,1.0
2015-01-08,3.0,3.21,3.0,3.07,14824,2.34904755328832,2.51348088201851,2.34904755328832,2.40385866286505,18931.9283629426,0.005,1.0
2015-01-09,3.07,3.15,2.91,2.99,11159,2.40385866286505,2.46649993095274,2.27857612668967,2.34121739477736,14251.3079197299,0.0,1.0
2015-01-12,3.16,3.2,2.97,3.2,16433,2.4743300894637,2.50565072350755,2.32555707775544,2.50565072350755,20986.8037498809,0.0,1.0
2015-01-13,3.08,3.2,3.05,3.18,12687,2.41168882137601,2.50565072350755,2.38819834584313,2.48999040648562,16202.7371249765,0.0,1.0
2015-01-14,2.93,3.16,2.92,3.14,7778,2.2942364437116,2.4743300894637,2.28640628520063,2.45866977244178,9933.38766911541,0.0,1.0
2015-01-15,3.09,3.18,2.94,3.0,31993,2.41951897988697,2.48999040648562,2.30206660222256,2.34904755328832,40858.6875415287,0.0,1.0
2015-01-16,3.17,3.251,2.92,3.1,96607,2.48216024797466,2.54558453191345,2.28640628520063,2.42734913839793,123378.089811036,0.0,1.0
2015-01-20,3.39,3.4,3.13,3.19,43895,2.65442373521581,2.66225389372677,2.45083961393082,2.49782056499658,56058.8906834432,0.0,1.0
2015-01-21,3.23,3.3,3.2,3.23,11034,2.52914119904043,2.58395230861716,2.50565072350755,2.52914119904043,14091.6687504525,0.0,1.0
2015-01-22,3.19,3.31,3.1207,3.29,33747,2.49782056499658,2.59178246712812,2.44355756651562,2.57612215010619,43098.7443648289,0.0,1.0
2015-01-23,3.27,3.29,3.14,3.14,9406,2.56046183308427,2.57612215010619,2.45866977244178,2.45866977244178,12012.528209784,0.0,1.0
2015-01-26,3.24,3.3,3.201,3.27,6031,2.53697135755139,2.58395230861716,2.50643373935864,2.56046183308427,7702.27063929482,0.0,1.0
2015-01-27,3.28,3.4,3.267,3.267,42636,2.56829199159523,2.66225389372677,2.55811278553098,2.55811278553098,54451.0049704816,0.0,1.0
2015-01-28,3.19,3.51,3.13,3.28,13550,2.49782056499658,2.74838563734734,2.45083961393082,2.56829199159523,17304.8859496676,0.0,1.0
2015-01-29,3.06,3.3637,3.06,3.3637,30221,2.39602850435409,2.63383041833198,2.39602850435409,2.63383041833198,38595.6426778526,0.0,1.0
2015-01-30,3.28,3.32,3.06,3.22,20164,2.56829199159523,2.59961262563908,2.39602850435409,2.52131104052947,25751.7136744721,0.0,1.0
2015-02-02,3.47,3.48,3.15,3.36,48220,2.71706500330349,2.72489516181446,2.46649993095274,2.63093325968292,61582.4059404406,0.0,1.0
2015-02-03,3.416,3.49,3.25,3.49,7072,2.6747821473443,2.73272532032542,2.54480151606235,2.73272532032542,9031.74564103682,0.0,1.0
2015-02-04,3.39,3.5,3.34,3.35,17378,2.65442373521581,2.74055547883638,2.615272942661,2.62310310117196,22193.6758696178,0.0,1.0
2015-02-05,3.3,3.45,3.25,3.4,42087,2.58786738787264,2.70549772368503,2.54865727593517,2.66628761174756,53668.5537484872,0.005,1.0
2015-02-06,3.3,3.43,3.29,3.301,7606,2.58786738787264,2.68981367891004,2.58002536548514,2.58865159011139,9699.02867419853,0.0,1.0
2015-02-09,3.29,3.48,3.19,3.43,5980,2.58002536548514,2.72902379084751,2.50160514161021,2.68981367891004,7625.58394316427,0.0,1.0
2015-02-10,3.13,3.28,3.1,3.28,3280,2.45455300728526,2.57218334309765,2.43102694012278,2.57218334309765,4182.59453738775,0.0,1.0
2015-02-11,3.31,3.39,3.12,3.12,11583,2.59570941026013,2.65844558936007,2.44671098489777,2.44671098489777,14770.4245507812,0.0,1.0
2015-02-12,3.29,3.3899,3.29,3.33,10943,2.58002536548514,2.6583671691362,2.58002536548514,2.61139345503511,13954.308543486,0.0,1.0
2015-02-13,3.36,3.48,3.29,3.3,10592,2.63491952219759,2.72902379084751,2.58002536548514,2.58786738787264,13506.7199207351,0.0,1.0
2015-02-17,3.31,3.41,3.3,3.3,3843,2.59570941026013,2.67412963413506,2.58786738787264,2.58786738787264,4900.52158755522,0.0,1.0
2015-02-18,3.31,3.42,3.29,3.42,6826,2.59570941026013,2.68197165652255,2.58002536548514,2.68197165652255,8704.38729030756,0.0,1.0
2015-02-19,3.24,3.26,3.1401,3.26,9324,2.54081525354768,2.55649929832266,2.46247344989663,2.55649929832266,11889.7900812815,0.0,1.0
2015-02-20,3.345,3.345,3.14,3.16,5068,2.62315648861635,2.62315648861635,2.46239502967275,2.47807907444774,6462.61863276865,0.0,1.0
2015-02-23,3.36,3.38,3.1201,3.25,22616,2.63491952219759,2.65060356697258,2.44678940512164,2.54865727593517,28839.4994077931,0.0,1.0
2015-02-24,3.38,3.46,3.25,3.36,9964,2.65060356697258,2.71333974607252,2.54865727593517,2.63491952219759,12705.9060885767,0.0,1.0
2015-02-25,3.29,3.44,3.181,3.19,13875,2.58002536548514,2.69765570129754,2.49454732146147,2.50160514161021,17693.1400019071,0.0,1.0
2015-02-26,3.19,3.35,3.15,3.24,6082,2.50160514161021,2.6270774998101,2.47023705206024,2.54081525354768,7755.65243182694,0.0,1.0
2015-02-27,3.28,3.35,3.15,3.15,11808,2.57218334309765,2.6270774998101,2.47023705206024,2.47023705206024,15057.3403345959,0.0,1.0
2015-03-02,3.19,3.25,3.035,3.23,18042,2.50160514161021,2.54865727593517,2.38005379460408,2.53297323116019,23006.8203181555,0.0,1.0
2015-03-03,3.05,3.18,3.04,3.13,19538,2.39181682818531,2.49376311922272,2.38397480579782,2.45455300728526,24914.4914852079,0.0,1.0
2015-03-04,3.06,3.15,2.98,3.01,15822,2.39965885057281,2.47023705206024,2.33692267147287,2.36044873863534,20175.9179178503,0.0,1.0
2015-03-05,3.002,3.2,2.95,3.2,12933,2.3580961319191,2.51362678952069,2.31724969658939,2.51362678952069,16464.496707521,0.005,1.0
2015-03-06,3.0,3.0,2.96,2.9999,2385,2.35652511517565,2.35652511517565,2.32510478030664,2.35644656433847,3036.25026269524,0.0,1.0
2015-03-09,3.0,3.01,2.95,3.0,3231,2.35652511517565,2.3643801988929,2.31724969658939,2.35652511517565,4113.25978983997,0.0,1.0
2015-03-10,2.99,2.99,2.93,2.96,47096,2.34867003145839,2.34867003145839,2.30153952915488,2.32510478030664,59956.0764662036,0.0,1.0
2015-03-11,2.88,3.0,2.88,3.0,6698,2.26226411056862,2.35652511517565,2.26226411056862,2.35652511517565,8526.9619536825,0.0,1.0
2015-03-12,2.98,3.02,2.831,2.88,8790,2.34081494774114,2.37223528261015,2.22377420035408,2.26226411056862,11190.2053706881,0.0,1.0
2015-03-13,2.93,2.99,2.85,2.96,5079,2.30153952915488,2.34867003145839,2.23869885941686,2.32510478030664,6465.87634558875,0.0,1.0
2015-03-16,2.9,2.92,2.84,2.9,9550,2.27797427800312,2.29368444543763,2.23084377569961,2.27797427800312,12157.7316598489,0.0,1.0
2015-03-17,2.93,2.99,2.85,2.85,6858,2.30153952915488,2.34867003145839,2.23869885941686,2.23869885941686,8730.65169876898,0.0,1.0
2015-03-18,2.89,3.05,2.75,2.97,13037,2.27011919428587,2.39580053376191,2.16014802224434,2.33295986402389,16596.8950418272,0.0,1.0
2015-03-19,2.97,3.0,2.83,2.87,15829,2.33295986402389,2.35652511517565,2.22298869198236,2.25440902685137,20151.2810935862,0.0,1.0
2015-03-20,2.97,3.05,2.97,2.99,20235,2.33295986402389,2.39580053376191,2.33295986402389,2.34867003145839,25760.3874489049,0.0,1.0
2015-03-23,3.07,3.09,2.9,2.99,11382,2.41151070119641,2.42722086863091,2.27797427800312,2.34867003145839,14489.979241089,0.0,1.0
2015-03-24,2.85,3.1,2.74,3.07,23446,2.23869885941686,2.43507595234817,2.15229293852709,2.41151070119641,29848.1860206092,0.0,1.0
2015-03-25,3.17,3.27,2.83,2.83,58357,2.49006153836893,2.56861237554145,2.22298869198236,2.22298869198236,74292.0153375709,0.0,1.0
2015-03-26,3.07,3.1456,3.02,3.02,15532,2.41151070119641,2.47089513409884,2.37223528261015,2.37223528261015,19773.1820042694,0.0,1.0
2015-03-27,3.14,3.15,3.071,3.12,9637,2.46649628721718,2.47435137093443,2.41229620956814,2.45078611978267,12268.4879587396,0.0,1.0
2015-03-30,3.11,3.24,3.07,3.07,8796,2.44293103606542,2.5450471243897,2.41151070119641,2.41151070119641,11197.8437361289,0.0,1.0
2015-03-31,3.195,3.34,3.18,3.25,10371,2.50969924766206,2.62359796156222,2.49791662208618,2.55290220810695,13202.9146643239,0.0,1.0
2015-04-01,3.32,3.37,3.0,3.102,26967,2.60788779412771,2.64716321271398,2.35652511517565,2.43664696909162,34330.6334734184,0.0,1.0
2015-04-02,3.33,3.34,3.135,3.15,29155,2.61574287784497,2.62359796156222,2.46256874535855,2.47435137093443,37116.0907374758,0.0,1.0
2015-04-06,3.25,3.4,3.19,3.32,37554,2.55290220810695,2.67072846386573,2.50577170580344,2.60788779412771,47808.5292936089,0.0,1.0
2015-04-07,3.23,3.29,3.18,3.18,4114,2.53719204067245,2.58432254297596,2.49791662208618,2.49791662208618,5237.37257053594,0.0,1.0
2015-04-08,3.29,3.3,3.29,3.29,1853,2.58432254297596,2.59217762669321,2.58432254297596,2.58432254297596,2358.98186028272,0.0,1.0
2015-04-09,3.3,3.36,3.16,3.16,2345,2.59610516855184,2.64330708070732,2.48596737352236,2.48596737352236,2980.81144544568,0.005,1.0
2015-04-10,3.17,3.3,3.1,3.28,28177,2.49383435888161,2.59610516855184,2.43876546136688,2.58037119783334,35816.7693383041,0.0,1.0
2015-04-13,3.15,3.22,3.05,3.22,9862,2.47810038816312,2.53316928567785,2.39943053457064,2.53316928567785,12535.9328251536,0.0,1.0
2015-04-14,3.1,3.17,3.06,3.11,3862,2.43876546136688,2.49383435888161,2.40729751992988,2.44663244672612,4909.12315663591,0.0,1.0
2015-04-15,3.03,3.06,3.02,3.05,7895,2.38369656385214,2.40729751992988,2.37582957849289,2.39943053457064,10035.6103888246,0.0,1.0
2015-04-16,2.99,3.05,2.95,3.01,16760,2.35222862241515,2.39943053457064,2.32076068097816,2.36796259313364,21304.2216740595,0.0,1.0
2015-04-17,2.99,3.02,2.94,2.99,5673,2.35222862241515,2.37582957849289,2.31289369561891,2.35222862241515,7211.14854158351,0.0,1.0
2015-04-20,3.0,3.039,2.87,2.98,29412,2.3600956077744,2.39077685067546,2.25782479810417,2.3443616370559,37386.6209950739,0.0,1.0
2015-04-21,3.08,3.08,3.04,3.04,4505,2.42303149064838,2.42303149064838,2.39156354921139,2.39156354921139,5726.46292611206,0.0,1.0
2015-04-22,3.12,3.15,3.06,3.09,4527,2.45449943208537,2.47810038816312,2.40729751992988,2.43089847600763,5754.42789489663,0.0,1.0
2015-04-23,3.1,3.15,3.0225,3.15,13023,2.43876546136688,2.47810038816312,2.3777963248327,2.47810038816312,16553.9903855177,0.0,1.0
2015-04-24,3.14,3.15,3.03,3.14,20886,2.47023340280387,2.47810038816312,2.38369656385214,2.47023340280387,26548.9244561102,0.0,1.0
2015-04-27,3.18,3.29,3.13,3.15,20040,2.50170134424086,2.58823818319259,2.46236641744462,2.47810038816312,25473.5442928492,0.0,1.0
2015-04-28,3.13,3.35,3.13,3.224,33088,2.46236641744462,2.63544009534808,2.46236641744462,2.53631607982155,42059.3130519858,0.0,1.0
2015-04-29,3.26,3.36,3.131,3.133,12367,2.56463722711484,2.64330708070732,2.46315311598055,2.46472651305239,15720.1258617598,0.0,1.0
2015-04-30,3.15,3.34,3.15,3.26,5702,2.47810038816312,2.62757310998883,2.47810038816312,2.56463722711484,7248.01145498134,0.0,1.0
2015-05-01,3.16,3.3,3.15,3.3,5966,2.48596737352236,2.59610516855184,2.47810038816312,2.59610516855184,7583.59108039614,0.0,1.0
2015-05-04,3.15,3.22,3.05,3.2199,2216,2.47810038816312,2.53316928567785,2.39943053457064,2.53309061582426,2816.83503757254,0.0,1.0
2015-05-05,3.1312,3.1312,3.1305,3.1305,877,2.46331045568773,2.46331045568773,2.46275976671258,2.46275976671258,1114.78534654834,0.0,1.0
2015-05-06,3.06,3.15,3.0,3.12,5958,2.40729751992988,2.47810038816312,2.3600956077744,2.45449943208537,7573.42200083812,0.0,1.0
2015-05-07,3.02,3.09,3.0,3.09,5218,2.37976307117252,2.43492314235863,2.36400305083363,2.43492314235863,6621.8188654536,0.005,1.0
2015-05-08,2.91,2.981,2.8751,2.981,6079,2.29308295930862,2.34903103151168,2.26558172381725,2.34903103151168,7714.45704927031,0.0,1.0
2015-05-11,2.88,2.9,2.87,2.9,4839,2.26944292880028,2.28520294913917,2.26156291863084,2.28520294913917,6140.85501915102,0.0,1.0
2015-05-12,2.91,2.955,2.91,2.91,3034,2.29308295930862,2.32854300507112,2.29308295930862,2.29308295930862,3850.24883821124,0.0,1.0
2015-05-13,2.92,2.97,2.88,2.88,2694,2.30096296947806,2.34036302032529,2.26944292880028,2.26944292880028,3418.7773138237,0.0,1.0
2015-05-14,2.85,3.01,2.85,2.96,11498,2.24580289829194,2.37188306100307,2.24580289829194,2.33248301015584,14591.3517276707,0.0,1.0
2015-05-15,2.9,2.95,2.85,2.8701,5641,2.28520294913917,2.3246029999864,2.24580289829194,2.26164171873253,7158.62020314754,0.0,1.0
2015-05-18,2.89,2.89,2.81,2.8848,6931,2.27732293896973,2.27732293896973,2.21428285761416,2.27322533368161,8795.67392802969,0.0,1.0
2015-05-19,2.83,2.8945,2.82,2.8431,4054,2.23004287795305,2.28086894354598,2.22216286778361,2.24036569127503,5144.6634113739,0.0,1.0
2015-05-20,2.985,3.0,2.82,2.88,6959,2.35218303557946,2.36400305083363,2.22216286778361,2.26944292880028,8831.2068770969,0.0,1.0
2015-05-21,2.91,2.91,2.91,2.91,240,2.29308295930862,2.29308295930862,2.29308295930862,2.29308295930862,304.568134861799,0.0,1.0
2015-05-22,3.09,3.1,2.97,2.98,10192,2.43492314235863,2.44280315252808,2.34036302032529,2.34824303049473,12933.9934604644,0.0,1.0
2015-05-26,3.1,3.1,3.0,3.1,3479,2.44280315252808,2.44280315252808,2.36400305083363,2.44280315252808,4414.96892160083,0.0,1.0
2015-05-27,3.04,3.19,2.98,3.12,11448,2.39552309151141,2.51372324405309,2.34824303049473,2.45856317286697,14527.9000329078,0.0,1.0
2015-05-28,3.0953,3.13,3.04,3.04,2896,2.43909954774844,2.46644318303642,2.39552309151141,2.39552309151141,3675.12216066571,0.0,1.0
2015-05-29,3.03,3.03,3.03,3.03,460,2.38764308134196,2.38764308134196,2.38764308134196,2.38764308134196,583.755591818449,0.0,1.0
2015-06-01,2.99,3.072,2.97,3.072,2706,2.35612304066418,2.42073912405363,2.34036302032529,2.42073912405363,3434.00572056678,0.0,1.0
2015-06-02,3.06,3.1049,3.02,3.1049,3681,2.4112831118503,2.44666435751111,2.37976307117252,2.44666435751111,4671.31376844284,0.0,1.0
2015-06-03,2.95,3.04,2.881,3.01,10407,2.3246029999864,2.39552309151141,2.27023092981723,2.37188306100307,13206.8357479448,0.0,1.0
2015-06-04,2.93,2.96,2.85,2.87,1643,2.30884297964751,2.33248301015584,2.24580289829194,2.26156291863084,2085.02268990806,0.0,1.0
2015-06-05,2.92,2.9699,2.88,2.88,2473,2.30096296947806,2.34028422022359,2.26944292880028,2.26944292880028,3138.32082297179,0.0,1.0
2015-06-08,2.84,2.94,2.8201,2.89,24024,2.2379228881225,2.31672298981695,2.2222416678853,2.27732293896973,30487.2702996661,0.0,1.0
2015-06-09,2.84,2.91,2.8,2.91,7486,2.2379228881225,2.29308295930862,2.20640284744472,2.29308295930862,9499.98773989761,0.0,1.0
2015-06-10,2.81,2.87,2.81,2.87,1027,2.21428285761416,2.26156291863084,2.21428285761416,2.26156291863084,1303.29781042945,0.0,1.0
2015-06-11,2.81,2.85,2.78,2.78,14147,2.21822286269889,2.2497989888583,2.19454076807932,2.19454076807932,17921.1343767474,0.005,1.0
2015-06-12,2.84,2.8414,2.83,2.83,1410,2.24190495731845,2.24301012173403,2.23401092577859,2.23401092577859,1786.15957243329,0.0,1.0
2015-06-15,2.79,2.88,2.73,2.83,6200,2.20243479961918,2.27348108347786,2.15507061038006,2.23401092577859,7854.03499935207,0.0,1.0
2015-06-16,2.8,2.8594,2.799,2.8446,5416,2.21032883115903,2.25721937850576,2.20953942800505,2.24553621182678,6860.87960588562,0.0,1.0
2015-06-17,2.755,2.83,2.755,2.83,1562,2.17480568922969,2.23401092577859,2.17480568922969,2.23401092577859,1978.71010790128,0.0,1.0
2015-06-18,2.77,2.88,2.77,2.84,14506,2.18664673653947,2.27348108347786,2.18664673653947,2.24190495731845,18375.9083388067,0.0,1.0
2015-06-19,2.91,2.91,2.77,2.8701,6351,2.29716317809742,2.29716317809742,2.18664673653947,2.26566599225341,8045.31875498146,0.0,1.0
2015-06-22,2.83,2.93,2.8,2.93,9132,2.23401092577859,2.31295124117713,2.21032883115903,2.31295124117713,11568.2334861425,0.0,1.0
2015-06-23,2.8,2.886,2.72,2.886,8630,2.21032883115903,2.27821750240177,2.1471765788402,2.27821750240177,10932.3100071627,0.0,1.0
2015-06-24,2.835,2.92,2.75,2.751,3289,2.23795794154852,2.30505720963728,2.17085867345976,2.17164807661375,4166.43888917242,0.0,1.0
2015-06-25,2.81,2.87,2.79,2.87,16085,2.21822286269889,2.26558705193801,2.20243479961918,2.26558705193801,20376.1537039642,0.0,1.0
2015-06-26,2.85,2.87,2.751,2.78,7333,2.2497989888583,2.26558705193801,2.17164807661375,2.19454076807932,9289.29655649174,0.0,1.0
2015-06-29,2.76,2.83,2.75,2.83,13327,2.17875270499962,2.23401092577859,2.17085867345976,2.23401092577859,16882.3749090911,0.0,1.0
2015-06-30,2.78,2.87,2.7708,2.828,7693,2.19454076807932,2.26558705193801,2.18727825906266,2.23243211947062,9745.33729838962,0.0,1.0
2015-07-01,2.66,2.92,2.66,2.76,43944,2.09981238960108,2.30505720963728,2.09981238960108,2.17875270499962,55667.3732276658,0.0,1.0
2015-07-02,2.586,2.68,2.57,2.6541,12047,2.04139655620616,2.11560045268079,2.0287661057424,2.09515491099257,15260.8967156765,0.0,1.0
2015-07-06,2.63,2.69,2.5,2.5,4014,2.07613029498152,2.12349448422064,1.97350788496342,1.97350788496342,5084.85427216116,0.0,1.0
2015-07-07,2.5393,2.61,2.46,2.61,15072,2.00453142891505,2.06034223190181,1.94193175880401,2.06034223190181,19092.9057274571,0.0,1.0
2015-07-08,2.5,2.62,2.5,2.59,9811,1.97350788496342,2.06823626344167,1.97350788496342,2.0445541688221,12428.3769965554,0.0,1.0
2015-07-09,2.64,2.64,2.64,2.64,200,2.0879713422913,2.0879713422913,2.0879713422913,2.0879713422913,252.877033944624,0.005,1.0
2015-07-10,2.57,2.63,2.56,2.6,9556,2.03260846579115,2.08006235993414,2.02469948343399,2.05633541286264,12082.4646818742,0.0,1.0
2015-07-13,2.5,2.63,2.48,2.54,5379,1.977245589291,2.08006235993414,1.96142762457668,2.00888151871966,6801.12782794069,0.0,1.0
2015-07-14,2.58,2.61,2.45,2.61,6362,2.04051744814832,2.06424439521981,1.93770067750518,2.06424439521981,8044.01844977848,0.0,1.0
2015-07-15,2.49,2.51,2.4699,2.51,2782,1.96933660693384,1.98515457164817,1.95343955239594,1.98515457164817,3517.51954216972,0.0,1.0
2015-07-16,2.47,2.47,2.39,2.46,41223,1.95351864221951,1.95351864221951,1.8902467833622,1.94560965986235,52121.7498514963,0.0,1.0
2015-07-17,2.4,2.469,2.35,2.469,16774,1.89815576571936,1.9527277439838,1.85861085393354,1.9527277439838,21208.7968369357,0.0,1.0
2015-07-20,2.25,2.4,2.25,2.4,19088,1.7795210303619,1.89815576571936,1.7795210303619,1.89815576571936,24134.584119675,0.0,1.0
2015-07-21,2.2,2.37,2.18,2.37,20893,1.73997611857608,1.87442881864787,1.72415815386176,1.87442881864787,26416.7993510252,0.0,1.0
2015-07-22,2.1501,2.28,2.15,2.2,7281,1.70051029661384,1.8032479774334,1.70043120679026,1.73997611857608,9205.98842075403,0.0,1.0
2015-07-23,2.0795,2.16,2.06,2.16,12216,1.64467288117226,1.70834018914743,1.62925036557579,1.70834018914743,15445.7292333376,0.0,1.0
2015-07-24,2.12,2.2,2.06,2.06,33324,1.67670425971877,1.73997611857608,1.62925036557579,1.62925036557579,42134.3713958533,0.0,1.0
2015-07-27,2.106,2.18,2.08,2.15,14162,1.66563168441874,1.72415815386176,1.64506833029012,1.70043120679026,17906.2227736189,0.0,1.0
2015-07-28,2.07,2.14,2.01,2.08,31318,1.63715934793295,1.6925222244331,1.58970545378997,1.64506833029012,39598.0147453888,0.0,1.0
2015-07-29,2.072,2.39,1.9,2.08,74988,1.63874114440438,1.8902467833622,1.50270664786116,1.64506833029012,94813.7151071977,0.0,1.0
2015-07-30,2.07,2.19,2.07,2.09,1073,1.63715934793295,1.73206713621892,1.63715934793295,1.65297731264728,1356.68528711291,0.0,1.0
2015-07-31,2.11,2.21,1.88,2.07,31308,1.66879527736161,1.74788510093325,1.48688868314683,1.63715934793295,39585.3708936914,0.0,1.0
2015-08-03,2.39,2.4899,2.04,2.04,21886,1.8902467833622,1.96925751711027,1.61343240086146,1.61343240086146,27672.3338245602,0.0,1.0
2015-08-04,2.49,2.49,2.46,2.4799,2760,1.96933660693384,1.96933660693384,1.94560965986235,1.9613485347531,3489.70306843582,0.0,1.0
2015-08-05,2.37,2.48,2.23,2.45,2122,1.87442881864787,1.96142762457668,1.76370306564758,1.93770067750518,2683.02533015247,0.0,1.0
2015-08-06,2.27,2.27,2.27,2.27,382,1.79929348625481,1.79929348625481,1.79929348625481,1.79929348625481,481.933607065367,0.005,1.0
2015-08-07,2.159,2.23,2.1127,2.23,2824,1.71131041269786,1.76758787416222,1.67461116670068,1.76758787416222,3562.7761946403,0.0,1.0
2015-08-10,2.24,2.24,2.11,2.11,535,1.77551427718537,1.77551427718537,1.67247103788443,1.67247103788443,674.959371151755,0.0,1.0
2015-08-11,2.1501,2.5,2.15,2.47,3309,1.70425591400726,1.98160075578724,1.70417664997703,1.95782154671779,4174.65525073114,0.0,1.0
2015-08-12,2.41,2.4899,2.1237,2.13,1378,1.9102631285789,1.97359508873386,1.68333021002614,1.68832384393073,1738.49348307873,0.0,1.0
2015-08-13,2.23,2.49,2.22,2.45,6236,1.76758787416222,1.97367435276409,1.75966147113907,1.94196874067149,7867.37689439691,0.0,1.0
2015-08-14,2.45,2.48,2.22,2.22,675,1.94196874067149,1.96574794974094,1.75966147113907,1.75966147113907,851.584253322311,0.0,1.0
2015-08-17,2.37,2.39,2.25,2.39,3222,1.8785575164863,1.8944103225326,1.78344068020852,1.8944103225326,4064.89550252516,0.0,1.0
2015-08-18,2.06,2.29,2.01,2.29,13385,1.63283902276869,1.81514629230111,1.59320700765294,1.81514629230111,16886.600341806,0.0,1.0
2015-08-19,2.21,2.35,2.15,2.25,14353,1.75173506811592,1.86270471044001,1.70417664997703,1.78344068020852,18107.8352413853,0.0,1.0
2015-08-20,2.17,2.22,2.06,2.06,15167,1.72002945602332,1.75966147113907,1.63283902276869,1.63283902276869,19134.782770577,0.0,1.0
2015-08-21,2.17,2.19,2.1,2.19,1818,1.72002945602332,1.73588226206962,1.66454463486128,1.73588226206962,2293.60025561476,0.0,1.0
2015-08-24,2.11,2.25,2.01,2.01,16856,1.67247103788443,1.78344068020852,1.59320700765294,1.59320700765294,21265.6358133346,0.0,1.0
2015-08-25,2.2863,2.419,2.04,2.04,2207,1.81221352318255,1.91739689129973,1.61698621672239,1.61698621672239,2784.36510678864,0.0,1.0
2015-08-26,2.07,2.27,2.05,2.27,8996,1.64076542579183,1.79929348625481,1.62491261974554,1.79929348625481,11349.4102857593,0.0,1.0
2015-08-27,2.02,2.2,2.0,2.0,10834,1.60113341067609,1.74380866509277,1.58528060462979,1.58528060462979,13668.2426673984,0.0,1.0
2015-08-28,2.0,2.17,1.98,2.0,15364,1.58528060462979,1.72002945602332,1.56942779858349,1.58528060462979,19383.319211917,0.0,1.0
2015-08-31,2.0699,2.13,1.92,2.0,27798,1.6406861617616,1.68832384393073,1.5218693804446,1.58528060462979,35070.1319612646,0.0,1.0
2015-09-01,2.05,2.1,1.93,2.04,5490,1.62491261974554,1.66454463486128,1.52979578346775,1.61698621672239,6926.2185936881,0.0,1.0
2015-09-02,1.95,2.04,1.92,2.04,18633,1.54564858951405,1.61698621672239,1.5218693804446,1.61698621672239,23507.5102105993,0.0,1.0
2015-09-03,2.03,2.05,1.94,1.96,2609,1.60905981369924,1.62491261974554,1.5377221864909,1.5535749925372,3291.53083987837,0.0,1.0
2015-09-04,1.99,2.04,1.99,2.04,14215,1.57735420160664,1.61698621672239,1.57735420160664,1.61698621672239,17933.7335718173,0.0,1.0
2015-09-08,2.05,2.05,1.94,1.96,19495,1.62491261974554,1.62491261974554,1.5377221864909,1.5535749925372,24595.0148422495,0.0,1.0
2015-09-09,2.02,2.02,1.93,1.98,14614,1.60113341067609,1.60113341067609,1.52979578346775,1.56942779858349,18437.1144860033,0.0,1.0
2015-09-10,2.04,2.04,1.92,1.92,11856,1.62094941823396,1.62094941823396,1.52559945245549,1.52559945245549,14921.033147568,0.005,1.0
2015-09-11,2.05,2.05,1.9701,2.04,10114,1.6288952487155,1.6288952487155,1.565408063168,1.62094941823396,12728.6883649209,0.0,1.0
2015-09-14,2.0499,2.05,1.996,1.996,2355,1.62881579041069,1.6288952487155,1.58598776411519,1.58598776411519,2963.81857814799,0.0,1.0
2015-09-15,2.04,2.04,1.832,1.98,52851,1.62094941823396,1.62094941823396,1.45567614421795,1.57327443534473,66514.1297977494,0.0,1.0
2015-09-16,2.07,2.07,1.9601,2.019,31422,1.64478690967858,1.64478690967858,1.55746223268647,1.60426317422273,39545.2685191364,0.0,1.0
2015-09-17,2.02,2.07,2.02,2.07,729,1.60505775727088,1.64478690967858,1.60505775727088,1.64478690967858,917.462311452184,0.0,1.0
2015-09-18,1.93,2.03,1.93,1.93,6359,1.53354528293703,1.61300358775242,1.53354528293703,1.53354528293703,8002.93942184422,0.0,1.0
2015-09-21,1.9411,1.9999,1.93,1.93,2384,1.54236515477154,1.58908663800299,1.53354528293703,1.53354528293703,3000.31570713581,0.0,1.0
2015-09-22,1.925,2.02,1.85,1.96,10521,1.52957236769626,1.60505775727088,1.46997863908472,1.55738277438165,13240.9066924395,0.0,1.0
2015-09-23,1.99,2.0,1.97,1.98,898,1.58122026582627,1.58916609630781,1.56532860486319,1.57327443534473,1130.15247693286,0.0,1.0
2015-09-24,1.9,1.96,1.8965,1.96,2090,1.50970779149242,1.55738277438165,1.50692675082388,1.55738277438165,2630.31033050076,0.0,1.0
2015-09-25,1.77,1.9,1.76,1.86,27599,1.40641199523241,1.50970779149242,1.39846616475087,1.47792446956626,34733.9401011917,0.0,1.0
2015-09-28,1.76,1.91,1.72,1.786,7659,1.39846616475087,1.51765362197395,1.36668284282471,1.41912532400287,9639.01761784946,0.0,1.0
2015-09-29,1.74,1.889,1.72,1.82,18518,1.38257450378779,1.50096737796272,1.36668284282471,1.4461411476401,23305.3046412504,0.0,1.0
2015-09-30,1.67,1.764,1.67,1.755,9512,1.32695369041702,1.40164449694348,1.32695369041702,1.3944932495101,11971.0583080016,0.0,1.0
2015-10-01,1.62,1.7,1.62,1.69,17095,1.28722453800932,1.35079118186163,1.28722453800932,1.3428453513801,21514.4282774693,0.0,1.0
2015-10-02,1.654,1.73,1.6214,1.72,153652,1.31424036164656,1.37462867330625,1.28833695427674,1.36668284282471,193374.374594307,0.0,1.0
2015-10-05,1.62,1.65,1.62,1.64,37893,1.28722453800932,1.31106202945394,1.28722453800932,1.3031161989724,47689.162370175,0.0,1.0
2015-10-06,1.66,1.72,1.6,1.63,27807,1.31900785993548,1.36668284282471,1.27133287704624,1.29517036849086,34995.7126125525,0.0,1.0
2015-10-07,1.62,1.6799,1.62,1.67,4370,1.28722453800932,1.33482006259374,1.28722453800932,1.32695369041702,5499.73978195616,0.0,1.0
2015-10-08,1.65,1.66,1.6,1.6,3805,1.31304848707432,1.32100635669296,1.27325913898116,1.27325913898116,4781.43043596885,0.0025,1.0
2015-10-09,1.5501,1.66,1.55,1.66,43919,1.23354936958419,1.32100635669296,1.233469790888,1.32100635669296,55189.393775904,0.0,1.0
2015-10-12,1.533,1.65,1.5,1.54,12050,1.21994141253633,1.31304848707432,1.19368044279484,1.22551192126937,15142.2435620037,0.0,1.0
2015-10-13,1.49,1.6,1.48,1.53,37517,1.18572257317621,1.27325913898116,1.17776470355758,1.21755405165074,47144.5271133357,0.0,1.0
2015-10-14,1.39,1.58,1.37,1.58,65657,1.10614387698989,1.2573433997439,1.09022813775262,1.2573433997439,82505.749838214,0.0,1.0
2015-10-15,1.47,1.54,1.45,1.54,18223,1.16980683393894,1.22551192126937,1.15389109470168,1.22551192126937,22899.344766008,0.0,1.0
2015-10-16,1.55,1.55,1.47,1.48,17232,1.233469790888,1.233469790888,1.16980683393894,1.17776470355758,21654.0366025269,0.0,1.0
2015-10-19,1.4999,1.54,1.41,1.5,37329,1.19360086409865,1.22551192126937,1.12205961622715,1.19368044279484,46908.2829814142,0.0,1.0
2015-10-20,1.51,1.54,1.46,1.4903,16500,1.20163831241347,1.22551192126937,1.16184896432031,1.18596130926477,20734.1924292998,0.0,1.0
2015-10-21,1.52,1.59,1.5,1.53,8723,1.20959618203211,1.26530126936253,1.19368044279484,1.21755405165074,10961.4763976231,0.0,1.0
2015-10-22,1.5999,1.78,1.52,1.55,135597,1.27317956028498,1.41650079211654,1.20959618203211,1.233469790888,170393.593383985,0.0,1.0
2015-10-23,1.61,1.688,1.57,1.62,21002,1.2812170085998,1.34328839162513,1.24938553012527,1.28917487821843,26391.4854181911,0.0,1.0
2015-10-26,1.5001,1.74,1.47,1.59,103988,1.19376002149103,1.38466931364201,1.16980683393894,1.26530126936253,130673.163778062,0.0,1.0
2015-10-27,1.53,1.63,1.52,1.63,9714,1.21755405165074,1.29713274783706,1.20959618203211,1.29713274783706,12206.7845611041,0.0,1.0
2015-10-28,1.5,1.5992,1.46,1.56,26633,1.19368044279484,1.27262250941167,1.16184896432031,1.24142766050663,33467.4998163358,0.0,1.0
2015-10-29,1.46,1.55,1.45,1.5,8674,1.16184896432031,1.233469790888,1.15389109470168,1.19368044279484,10899.9021291968,0.0,1.0
2015-10-30,1.42,1.54,1.4169,1.5,18088,1.13001748584578,1.22551192126937,1.12755054626401,1.19368044279484,22729.7013734046,0.0,1.0
2015-11-02,1.43,1.58,1.42,1.53,29323,1.13797535546441,1.2573433997439,1.13001748584578,1.21755405165074,36847.8014911733,0.0,1.0
2015-11-03,1.386,1.46,1.38,1.41,32802,1.10296072914243,1.16184896432031,1.09818600737125,1.12205961622715,41219.5745494481,0.0,1.0
2015-11-04,1.41,1.46,1.41,1.46,14678,1.12205961622715,1.16184896432031,1.12205961622715,1.16184896432031,18444.6349380159,0.0,1.0
2015-11-05,1.4,1.46,1.39,1.46,7903,1.11609121401318,1.16392369461374,1.10811913391308,1.16392369461374,9913.347458597,0.0025,1.0
2015-11-06,1.38,1.43,1.38,1.39,20100,1.10014705381299,1.14000745431346,1.10014705381299,1.10811913391308,25212.9930302164,0.0,1.0
2015-11-09,1.44,1.44,1.3801,1.4,23241,1.14797953441355,1.14797953441355,1.10022677461399,1.11609121401318,29152.9935828488,0.0,1.0
2015-11-10,1.51,1.61,1.46,1.46,16707,1.20378409511421,1.28350489611515,1.16392369461374,1.16392369461374,20956.8892813844,0.0,1.0
2015-11-11,1.36,1.53,1.36,1.53,72608,1.0842028936128,1.2197282553144,1.0842028936128,1.2197282553144,91077.860593928,0.0,1.0
2015-11-12,1.36,1.44,1.36,1.4198,39880,1.0842028936128,1.14797953441355,1.0842028936128,1.13187593261136,50024.5851763697,0.0,1.0
2015-11-13,1.42,1.43,1.38,1.42,8313,1.13203537421336,1.14000745431346,1.10014705381299,1.13203537421336,10427.642341303,0.0,1.0
2015-11-16,1.39,1.44,1.39,1.42,23462,1.10811913391308,1.14797953441355,1.10811913391308,1.13203537421336,29430.2110684049,0.0,1.0
2015-11-17,1.37,1.46,1.34,1.38,37952,1.09217497371289,1.16392369461374,1.06825873341261,1.10014705381299,47606.1448498894,0.0,1.0
2015-11-18,1.33,1.42,1.33,1.4,70780,1.06028665331252,1.13203537421336,1.06028665331252,1.11609121401318,88784.8580437171,0.0,1.0
2015-11-19,1.31,1.37,1.31,1.33,28066,1.04434249311233,1.09217497371289,1.04434249311233,1.06028665331252,35205.3662878634,0.0,1.0
2015-11-20,1.24,1.32,1.19,1.32,175576,0.98853793241167,1.05231457321242,0.9486775319112,1.05231457321242,220238.630063347,0.0,1.0
2015-11-23,1.13,1.3032,1.1,1.18,430864,0.900845051310635,1.03892147864426,0.876928811010353,0.940705451811105,540466.220346824,0.0,1.0
2015-11-24,1.07,1.22,1.0,1.1,177037,0.85301257071007,0.972593772211482,0.797208010009411,0.876928811010353,222071.275974648,0.0,1.0
2015-11-25,1.15,1.2,1.08,1.08,15645,0.916789211510823,0.956649612011294,0.860984650810164,0.860984650810164,19624.7400973998,0.0,1.0
2015-11-27,1.17,1.25,1.08,1.145,22897,0.932733371711011,0.996510012511764,0.860984650810164,0.912803171460776,28721.4876324809,0.0,1.0
2015-11-30,1.26,1.26,1.18,1.18,21854,1.00448209261186,1.00448209261186,0.940705451811105,0.940705451811105,27413.1716259875,0.0,1.0
2015-12-01,1.2664,1.29,1.26,1.27,37072,1.00958422387592,1.02839833291214,1.00448209261186,1.01245417271195,46502.2924187155,0.0,1.0
2015-12-02,1.29,1.3,1.26,1.3,23369,1.02839833291214,1.03637041301223,1.00448209261186,1.03637041301223,29313.553936474,0.0,1.0
2015-12-03,1.3,1.3,1.2511,1.29,64042,1.03637041301223,1.03637041301223,0.997386941322775,1.02839833291214,80332.8606786631,0.0,1.0
2015-12-04,1.329,1.35,1.31,1.31,13571,1.05948944530251,1.07623081351271,1.04434249311233,1.04434249311233,17023.1606175655,0.0,1.0
2015-12-07,1.23,1.38,1.23,1.33,33504,0.980565852311576,1.10014705381299,0.980565852311576,1.06028665331252,42026.6725614115,0.0,1.0
2015-12-08,1.26,1.33,1.25,1.25,74385,1.00448209261186,1.06028665331252,0.996510012511764,0.996510012511764,93306.8898782411,0.0,1.0
2015-12-09,1.27,1.33,1.25,1.27,29527,1.01245417271195,1.06028665331252,0.996510012511764,1.01245417271195,37038.0121991643,0.0,1.0
2015-12-10,1.16,1.33,1.12,1.29,40154,0.926754311635941,1.06257175385845,0.894797266407115,1.03061470862962,50259.9657915566,0.0025,1.0
2015-12-11,1.16,1.19,1.13,1.16,33564,0.926754311635941,0.95072209555756,0.902786527714322,0.926754311635941,42011.3934309859,0.0,1.0
2015-12-14,1.13,1.17,1.12,1.14,12609,0.902786527714322,0.934743572943147,0.894797266407115,0.910775789021528,15782.4353405822,0.0,1.0
2015-12-15,1.09,1.17,1.09,1.14,25262,0.870829482485496,0.934743572943147,0.870829482485496,0.910775789021528,31619.9446089133,0.0,1.0
2015-12-16,1.1,1.16,1.02,1.064,78362,0.878818743792703,0.926754311635941,0.814904653335051,0.85005740308676,98084.1619604014,0.0,1.0
2015-12-17,1.15,1.17,1.07,1.12,20679,0.918765050328734,0.934743572943147,0.854850959871083,0.894797266407115,25883.4943617971,0.0,1.0
2015-12-18,1.25,1.25,1.084,1.12,49046,0.998657663400798,0.998657663400798,0.866035925701172,0.894797266407115,61389.9059175347,0.0,1.0
2015-12-21,1.2184,1.24,1.21,1.2101,20113,0.973411597670026,0.990668402093592,0.966700618171973,0.966780510785045,25175.0433821183,0.0,1.0
2015-12-22,1.2268,1.25,1.2,1.2,26833,0.980122577168079,0.998657663400798,0.958711356864766,0.958711356864766,33586.3341655835,0.0,1.0
2015-12-23,1.29,1.3,1.219,1.22,30024,1.03061470862962,1.03860396993683,0.973890953348459,0.974689879479179,37580.4456075535,0.0,1.0
2015-12-24,1.28,1.2999,1.21,1.21,18238,1.02262544732242,1.03852407732376,0.966700618171973,0.966700618171973,22828.1430519103,0.0,1.0
2015-12-28,1.24,1.3,1.24,1.3,40283,0.990668402093592,1.03860396993683,0.990668402093592,1.03860396993683,50421.4325342749,0.0,1.0
2015-12-29,1.15,1.3,1.15,1.25,80413,0.918765050328734,1.03860396993683,0.918765050328734,0.998657663400798,100651.358001605,0.0,1.0
2015-12-30,1.1684,1.19,1.16,1.16,14252,0.933465291133994,0.95072209555756,0.926754311635941,0.926754311635941,17838.9458699324,0.0,1.0
2015-12-31,1.17,1.19,1.15,1.19,22904,0.934743572943147,0.95072209555756,0.918765050328734,0.95072209555756,28668.4827536438,0.0,1.0
2016-01-04,1.14,1.17,1.14,1.15,9292,0.910775789021528,0.934743572943147,0.910775789021528,0.918765050328734,11630.6121964224,0.0,1.0
2016-01-05,1.17,1.18,1.11,1.16,36952,0.934743572943147,0.942732834250354,0.886808005099909,0.926754311635941,46252.0858676496,0.0,1.0
2016-01-06,1.16,1.18,1.16,1.16,15521,0.926754311635941,0.942732834250354,0.926754311635941,0.926754311635941,19427.3280134171,0.0,1.0
2016-01-07,1.2,1.2156,1.16,1.16,43665,0.960708672191568,0.973197884930058,0.928685049785182,0.928685049785182,54540.9878318988,0.0025,1.0
2016-01-08,1.22,1.22,1.184,1.21,9751,0.976720483394761,0.976720483394761,0.947899223229014,0.968714577793164,12179.7588995499,0.0,1.0
2016-01-11,1.2,1.2,1.18,1.18,7630,0.960708672191568,0.960708672191568,0.944696860988375,0.944696860988375,9530.46460912374,0.0,1.0
2016-01-12,1.245,1.29,1.16,1.2,22752,0.996735247398752,1.03276182260594,0.928685049785182,0.960708672191568,28419.0210729729,0.0,1.0
2016-01-13,1.18,1.25,1.1712,1.1712,18840,0.944696860988375,1.00073820019955,0.93765166405897,0.93765166405897,23532.6282091601,0.0,1.0
2016-01-14,1.24,1.24,1.16,1.21,15365,0.992732294597953,0.992732294597953,0.928685049785182,0.968714577793164,19192.0824009419,0.0,1.0
2016-01-15,1.23,1.23,1.1701,1.22,25148,0.984726388996357,0.984726388996357,0.936771014442795,0.976720483394761,31411.8117942652,0.0,1.0
2016-01-19,1.23,1.24,1.2,1.2,31461,0.984726388996357,0.992732294597953,0.960708672191568,0.960708672191568,39297.2407690226,0.0,1.0
2016-01-20,1.21,1.23,1.19,1.2,43965,0.968714577793164,0.984726388996357,0.952702766589971,0.960708672191568,54915.7112110256,0.0,1.0
2016-01-21,1.24,1.26,1.2,1.21,13601,0.992732294597953,1.00874410580115,0.960708672191568,0.968714577793164,16988.7089316766,0.0,1.0
2016-01-22,1.25,1.27,1.2499,1.25,14868,1.00073820019955,1.01675001140274,1.00065814114353,1.00073820019955,18571.2906695219,0.0,1.0
2016-01-25,1.22,1.25,1.22,1.25,17027,0.976720483394761,1.00073820019955,0.976720483394761,1.00073820019955,21268.049921304,0.0,1.0
2016-01-26,1.17,1.25,1.17,1.22,8413,0.936690955386779,1.00073820019955,0.936690955386779,0.976720483394761,10508.4926286446,0.0,1.0
2016-01-27,1.1828,1.25,1.1801,1.24,5537,0.946938514556822,1.00073820019955,0.944776920044391,0.992732294597953,6916.14450074943,0.0,1.0
2016-01-28,1.18,1.22,1.18,1.22,844,0.944696860988375,0.976720483394761,0.944696860988375,0.976720483394761,1054.2217732766,0.0,1.0
2016-01-29,1.19,1.23,1.16,1.21,3096,0.952702766589971,0.984726388996357,0.928685049785182,0.968714577793164,3867.14527258809,0.0,1.0
2016-02-01,1.16,1.182,1.1542,1.17,12170,0.928685049785182,0.946298042108694,0.924041624536256,0.936690955386779,15201.2784132419,0.0,1.0
2016-02-02,1.06,1.16,1.06,1.12,6133,0.848625993769218,0.928685049785182,0.848625993769218,0.896661427378797,7660.59494728125,0.0,1.0
2016-02-03,1.0353,1.1,0.9623,1.1,84385,0.828851406933275,0.880649616175604,0.770408296041622,0.880649616175604,105403.441158703,0.0,1.0
2016-02-04,1.25,1.26,1.08,1.1,111115,1.00073820019955,1.00874410580115,0.864637804972411,0.880649616175604,138791.294238897,0.0,1.0
2016-02-05,1.2601,1.285,1.218,1.25,33836,1.00882416485716,1.02875886980514,0.975119302274441,1.00073820019955,42263.8008537761,0.0,1.0
2016-02-08,1.44,1.46,1.22,1.22,62638,1.15285040662988,1.16886221783307,0.976720483394761,0.976720483394761,78239.7434058052,0.0,1.0
2016-02-09,1.52,1.55,1.3,1.3,60634,1.21689765144265,1.24091536824744,1.04076772820753,1.04076772820753,75736.5912332386,0.0,1.0
2016-02-10,1.43,1.55,1.35,1.55,79205,1.14684597742868,1.24308480070941,1.0826867619082,1.24308480070941,98760.5591589073,0.0025,1.0
2016-02-11,1.62,1.66,1.42,1.54,161684,1.29922411428984,1.33130372205008,1.13882607548862,1.23506489876935,201603.462496669,0.0,1.0
2016-02-12,1.55,1.61,1.46,1.48,65051,1.24308480070941,1.29120421234978,1.17090568324887,1.18694548712899,81111.9643184909,0.0,1.0
2016-02-16,1.43,1.56,1.43,1.482,31175,1.14684597742868,1.25110470264947,1.14684597742868,1.188549467517,38872.0463579185,0.0,1.0
2016-02-17,1.61,1.61,1.43,1.43,52443,1.29120421234978,1.29120421234978,1.14684597742868,1.14684597742868,65391.0738459762,0.0,1.0
2016-02-18,1.58,1.6,1.4801,1.6,47676,1.26714450652959,1.28318431040972,1.18702568614839,1.28318431040972,59447.1108952726,0.0,1.0
2016-02-19,1.5,1.6,1.5,1.55,8958,1.20298529100911,1.28318431040972,1.20298529100911,1.24308480070941,11169.7126310901,0.0,1.0
2016-02-22,1.56,1.58,1.45,1.51,39291,1.25110470264947,1.26714450652959,1.16288578130881,1.21100519294917,48991.8708403841,0.0,1.0
2016-02-23,1.45,1.56,1.45,1.55,6521,1.16288578130881,1.25110470264947,1.16288578130881,1.24308480070941,8131.0221106651,0.0,1.0
2016-02-24,1.59,1.62,1.44,1.44,56067,1.27516440846966,1.29922411428984,1.15486587936874,1.15486587936874,69909.832338393,0.0,1.0
2016-02-25,1.47,1.62,1.45,1.57,19801,1.17892558518893,1.29922411428984,1.16288578130881,1.25912460458953,24689.828065217,0.0,1.0
2016-02-26,1.55,1.55,1.4488,1.47,10920,1.24308480070941,1.24308480070941,1.161923393076,1.17892558518893,13616.1265831105,0.0,1.0
2016-02-29,1.63,1.63,1.52,1.55,23010,1.3072440162299,1.3072440162299,1.21902509488923,1.24308480070941,28691.1238715541,0.0,1.0
2016-03-01,1.55,1.61,1.55,1.61,12095,1.24308480070941,1.29120421234978,1.24308480070941,1.29120421234978,15081.2317786375,0.0,1.0
2016-03-02,1.63,1.63,1.55,1.56,16969,1.3072440162299,1.3072440162299,1.24308480070941,1.25110470264947,21158.6128194873,0.0,1.0
2016-03-03,1.62,1.71,1.6,1.6,56790,1.29922411428984,1.37140323175038,1.28318431040972,1.28318431040972,70811.3396204067,0.0,1.0
2016-03-04,1.71,1.72,1.65,1.65,40979,1.37140323175038,1.37942313369045,1.32328382011002,1.32328382011002,51096.634729788,0.0,1.0
2016-03-07,1.69,1.9001,1.65,1.7,31765,1.35536342787026,1.52386156763094,1.32328382011002,1.36338332981032,39607.7162007788,0.0,1.0
2016-03-08,1.6,1.68,1.6,1.68,5006,1.28318431040972,1.3473435259302,1.28318431040972,1.3473435259302,6241.97158196436,0.0,1.0
2016-03-09,1.63,1.75,1.55,1.59,20482,1.3072440162299,1.40348283951063,1.24308480070941,1.27516440846966,25538.9656296033,0.0,1.0
2016-03-10,1.67,1.75,1.6,1.68,25895,1.34132859947516,1.40558386172546,1.28510524500614,1.34936050725644,32240.1609992666,0.0025,1.0
2016-03-11,1.64,1.74,1.55,1.74,4754,1.31723287613129,1.39755195394418,1.2449457060997,1.39755195394418,5918.89265844812,0.0,1.0
2016-03-14,1.65,1.74,1.6,1.668,12944,1.32526478391258,1.39755195394418,1.28510524500614,1.3397222179189,16115.7228798806,0.0,1.0
2016-03-15,1.63,1.67,1.58,1.59,10532,1.30920096835,1.34132859947516,1.26904142944356,1.27707333722485,13112.7003531291,0.0,1.0
2016-03-16,1.72,1.72,1.571,1.63,18455,1.3814881383816,1.3814881383816,1.2618127124404,1.30920096835,22977.1064391375,0.0,1.0
2016-03-17,1.74,1.74,1.67,1.74,8706,1.39755195394418,1.39755195394418,1.34132859947516,1.39755195394418,10839.2678764092,0.0,1.0
2016-03-18,1.69,1.75,1.65,1.75,12706,1.35739241503773,1.40558386172546,1.32526478391258,1.40558386172546,15819.4047366937,0.0,1.0
2016-03-21,1.65,1.68,1.65,1.6629,2511,1.32526478391258,1.34936050725644,1.32526478391258,1.33562594495044,3126.28091404359,0.0,1.0
2016-03-22,1.679,1.69,1.6695,1.69,990,1.34855731647832,1.35739241503773,1.34092700408609,1.35739241503773,1232.58387292041,0.0,1.0
2016-03-23,1.6001,1.69,1.6,1.655,19130,1.28518556408395,1.35739241503773,1.28510524500614,1.32928073780322,23817.5045343106,0.0,1.0
2016-03-24,1.56,1.64,1.56,1.61,1148,1.25297761388098,1.31723287613129,1.25297761388098,1.29313715278743,1429.29927890165,0.0,1.0
2016-03-28,1.6,1.6,1.56,1.57,4106,1.28510524500614,1.28510524500614,1.25297761388098,1.26100952166227,5112.11048708202,0.0,1.0
2016-03-29,1.78,1.8,1.56,1.61,50646,1.42967958506933,1.44574340063191,1.25297761388098,1.29313715278743,63056.002856492,0.0,1.0
2016-03-30,1.74,1.7799,1.72,1.767,14833,1.39755195394418,1.42959926599152,1.3814881383816,1.41923810495365,18467.5925121499,0.0,1.0
2016-03-31,1.73,1.76,1.67,1.67,21203,1.38952004616289,1.41361576950675,1.34132859947516,1.34132859947516,26398.460462153,0.0,1.0
2016-04-01,1.7045,1.78,1.7045,1.75,8764,1.3690386813206,1.42967958506933,1.3690386813206,1.40558386172546,10911.4798608833,0.0,1.0
2016-04-04,1.61,1.7002,1.5877,1.68,18329,1.29313715278743,1.36558496097465,1.27522599843515,1.34936050725644,22820.2321280385,0.0,1.0
2016-04-05,1.71,1.71,1.6,1.6,11374,1.37345623060031,1.37345623060031,1.28510524500614,1.28510524500614,14161.019162219,0.0,1.0
2016-04-06,1.6829,1.7,1.66,1.7,8520,1.35168976051302,1.36542432281902,1.33329669169387,1.36542432281902,10607.691512406,0.0,1.0
2016-04-07,1.65,1.65,1.62,1.62,2379,1.3272727608579,1.3272727608579,1.3031405288423,1.3031405288423,2957.45540461691,0.0025,1.0
2016-04-08,1.59,1.67,1.48,1.62,60336,1.27900829682671,1.34336091553497,1.19052344610285,1.3031405288423,75006.7378280642,0.0,1.0
2016-04-11,1.57,1.61,1.51,1.55,8332,1.26292014214964,1.29509645150377,1.21465567811844,1.24683198747257,10357.9312447533,0.0,1.0
2016-04-12,1.58,1.64,1.58,1.59,14674,1.27096421948817,1.31922868351937,1.27096421948817,1.27900829682671,18241.9926890914,0.0,1.0
2016-04-13,1.58,1.6,1.574,1.6,20112,1.27096421948817,1.28705237416524,1.26613777308505,1.28705237416524,25002.2459426882,0.0,1.0
2016-04-14,1.54,1.63,1.54,1.6,13254,1.23878791013404,1.31118460618084,1.23878791013404,1.28705237416524,16476.718761157,0.0,1.0
2016-04-15,1.55,1.63,1.55,1.59,10679,1.24683198747257,1.31118460618084,1.24683198747257,1.27900829682671,13275.605828459,0.0,1.0
2016-04-18,1.54,1.61,1.54,1.56,7479,1.23878791013404,1.29509645150377,1.23878791013404,1.25487606481111,9297.52373733916,0.0,1.0
2016-04-19,1.68,1.68,1.5889,1.5999,17358,1.3514049928735,1.3514049928735,1.27812344831947,1.28697193339185,21578.6090430182,0.0,1.0
2016-04-20,1.62,1.68,1.62,1.661,23881,1.3031405288423,1.3514049928735,1.3031405288423,1.33612124593029,29687.6807556353,0.0,1.0
2016-04-21,1.6,1.67,1.5701,1.63,8863,1.28705237416524,1.34336091553497,1.26300058292303,1.31118460618084,11018.0442417485,0.0,1.0
2016-04-22,1.61,1.68,1.59,1.59,17065,1.29509645150377,1.3514049928735,1.27900829682671,1.27900829682671,21214.36590155,0.0,1.0
2016-04-25,1.6,1.63,1.52,1.62,38882,1.28705237416524,1.31118460618084,1.22269975545698,1.3031405288423,48336.1837084129,0.0,1.0
2016-04-26,1.58,1.63,1.56,1.5633,6713,1.27096421948817,1.31118460618084,1.25487606481111,1.25753061033282,8345.27033677735,0.0,1.0
2016-04-27,1.59,1.63,1.58,1.6074,10979,1.27900829682671,1.31118460618084,1.27096421948817,1.29300499139575,13648.5510245014,0.0,1.0
2016-04-28,1.59,1.62,1.54,1.58,8848,1.27900829682671,1.3031405288423,1.23878791013404,1.27096421948817,10999.3969819463,0.0,1.0
2016-04-29,1.9,1.94,1.5407,1.56,252054,1.52837469432122,1.56055100367535,1.23935099554774,1.25487606481111,313341.094810975,0.0,1.0
2016-05-02,1.89,1.96,1.71,1.9,113289,1.52033061698269,1.57663915835242,1.3755372248891,1.52837469432122,140835.294381523,0.0,1.0
2016-05-03,1.87,1.89,1.78,1.88,13339,1.50424246230562,1.52033061698269,1.43184576625883,1.51228653964415,16582.3865667024,0.0,1.0
2016-05-04,1.78,1.91,1.75,1.75,14786,1.43184576625883,1.53641877165975,1.40771353424323,1.40771353424323,18381.2255622806,0.0,1.0
2016-05-05,1.87,1.92,1.75,1.84,37070,1.50424246230562,1.54446284899829,1.40771353424323,1.48011023029002,46083.5947243164,0.0,1.0
2016-05-06,1.95,1.98,1.8201,1.88,55183,1.56859508101388,1.59272731302948,1.46410251638634,1.51228653964415,68600.7825107083,0.0,1.0
2016-05-09,1.92,2.0,1.89,1.97,14759,1.54446284899829,1.60881546770655,1.52033061698269,1.58468323569095,18347.6604946367,0.0,1.0
2016-05-10,1.85,1.95,1.85,1.89,5641,1.48815430762856,1.56859508101388,1.48815430762856,1.52033061698269,7012.61283625217,0.0,1.0
2016-05-11,1.85,1.98,1.76,1.9,33198,1.48815430762856,1.59272731302948,1.41575761158176,1.52837469432122,41270.1153940613,0.0,1.0
2016-05-12,1.88,1.99,1.81,1.84,27234,1.51429755897879,1.60290007572755,1.45791413922958,1.48207846197924,33811.0034559708,0.0025,1.0
2016-05-13,1.87,1.9796,1.84,1.9796,11848,1.5062427847289,1.59452311050766,1.48207846197924,1.59452311050766,14709.2887180121,0.0,1.0
2016-05-16,1.8668,1.93,1.82,1.93,8537,1.50366525696894,1.55457143022822,1.46596891347947,1.55457143022822,10598.6831351848,0.0,1.0
2016-05-17,1.88,1.88,1.85,1.87,26862,1.51429755897879,1.51429755897879,1.49013323622913,1.5062427847289,33349.1655590177,0.0,1.0
2016-05-18,1.8201,1.88,1.76,1.86,29085,1.46604946122196,1.51429755897879,1.41764026798014,1.49818801047901,36109.0194432296,0.0,1.0
2016-05-19,1.77,1.85,1.75,1.8,16482,1.42569504223003,1.49013323622913,1.40958549373025,1.44985936497969,20462.3984343582,0.0,1.0
2016-05-20,1.71,1.84,1.705,1.78,32651,1.37736639673071,1.48207846197924,1.37333900960576,1.43374981647992,40536.2074554197,0.0,1.0
2016-05-23,1.71,1.7916,1.7,1.72,14467,1.37736639673071,1.44309335460979,1.36931162248082,1.38542117098059,17960.7764925288,0.0,1.0
2016-05-24,1.68,1.78,1.68,1.78,8900,1.35320207398104,1.43374981647992,1.35320207398104,1.43374981647992,11049.347534631,0.0,1.0
2016-05-25,1.69,1.74,1.55,1.67,46038,1.36125684823093,1.40153071948037,1.24849000873251,1.34514729973116,57156.1642471171,0.0,1.0
2016-05-26,1.6001,1.72,1.57,1.69,14166,1.28884442772445,1.38542117098059,1.26459955723229,1.36125684823093,17587.0850759081,0.0,1.0
2016-05-27,1.61,1.72,1.59,1.61,14478,1.29681865423183,1.38542117098059,1.28070910573206,1.29681865423183,17974.4329894818,0.0,1.0
2016-05-31,1.68,1.69,1.63,1.63,29539,1.35320207398104,1.36125684823093,1.31292820273161,1.31292820273161,36672.6603174681,0.0,1.0
2016-06-01,1.64,1.69,1.62,1.69,7975,1.3209829769815,1.36125684823093,1.30487342848172,1.36125684823093,9900.96029086313,0.0,1.0
2016-06-02,1.66,1.69,1.6,1.65,8118,1.33709252548127,1.36125684823093,1.28876387998195,1.32903775123138,10078.4947512511,0.0,1.0
2016-06-03,1.79,1.8599,1.63,1.67,46251,1.4418045907298,1.49810746273651,1.31292820273161,1.34514729973116,57420.6036881145,0.0,1.0
2016-06-06,1.8089,1.88,1.75,1.8,39769,1.45702811406209,1.51429755897879,1.40958549373025,1.44985936497969,49373.2024836787,0.0,1.0
2016-06-07,1.77,1.91,1.76,1.91,44102,1.42569504223003,1.53846188172845,1.41764026798014,1.53846188172845,54752.620783404,0.0,1.0
2016-06-08,2.0279,2.07,1.77,1.77,69322,1.63342767013462,1.66733826972664,1.42569504223003,1.42569504223003,86063.2437972684,0.0,1.0
2016-06-09,1.97,2.07,1.95,2.07,53503,1.58880422079024,1.66945418123645,1.572674228701,1.66945418123645,66339.7721511437,0.0025,1.0
2016-06-10,2.0,2.04,1.87,1.96,35372,1.61299920892411,1.64525919310259,1.50815426034404,1.58073922474562,43858.6699910331,0.0,1.0
2016-06-13,1.88,2.0,1.88,2.0,10778,1.51621925638866,1.61299920892411,1.51621925638866,1.61299920892411,13363.9247190816,0.0,1.0
2016-06-14,1.89,1.9,1.8101,1.88,13854,1.52428425243328,1.5323492484779,1.45984493403676,1.51621925638866,17177.9377489476,0.0,1.0
2016-06-15,1.84,1.888,1.81,1.87,26603,1.48395927221018,1.52267125322436,1.45976428407632,1.50815426034404,32985.7570330051,0.0,1.0
2016-06-16,1.82,1.88,1.79,1.85,38283,1.46782928012094,1.51621925638866,1.44363429198707,1.4920242682548,47468.095195825,0.0,1.0
2016-06-17,1.9,1.9,1.8001,1.8536,4902,1.5323492484779,1.5323492484779,1.45177993799214,1.49492766683086,6078.11829401914,0.0,1.0
2016-06-20,1.89,1.94,1.82,1.88,8673,1.52428425243328,1.56460923265638,1.46782928012094,1.51621925638866,10753.8800416214,0.0,1.0
2016-06-21,1.83,1.8599,1.83,1.85,6012,1.47589427616556,1.50000861433897,1.47589427616556,1.4920242682548,7454.43638997204,0.0,1.0
2016-06-22,1.8,1.84,1.8,1.82,17207,1.4516992880317,1.48395927221018,1.4516992880317,1.46782928012094,21335.4103396954,0.0,1.0
2016-06-23,1.76,1.847,1.71,1.78,37480,1.41943930385321,1.48960476944141,1.37911432363011,1.43556929594245,46472.4344471313,0.0,1.0
2016-06-24,1.75,1.9489,1.72,1.85,207055,1.41137430780859,1.5717870791361,1.38717931967473,1.4920242682548,256732.921943724,0.0,1.0
2016-06-27,1.74,1.83,1.6,1.83,46105,1.40330931176397,1.47589427616556,1.29039936713928,1.47589427616556,57166.7980305493,0.0,1.0
2016-06-28,1.77,1.78,1.6,1.685,32457,1.42750429989783,1.43556929594245,1.29039936713928,1.35895183351856,40244.2850813912,0.0,1.0
2016-06-29,1.69,1.77,1.63,1.77,155954,1.36298433154087,1.42750429989783,1.31459435527315,1.42750429989783,193371.452555173,0.0,1.0
2016-06-30,1.7,1.7899,1.69,1.7899,55800,1.37104932758549,1.44355364202663,1.36298433154087,1.44355364202663,69187.8826614173,0.0,1.0
2016-07-01,2.06,2.1,1.7,1.7,131746,1.66138918519183,1.69364916937031,1.37104932758549,1.37104932758549,163355.318801274,0.0,1.0
2016-07-05,1.9701,2.0,1.95,2.0,46603,1.58888487075069,1.61299920892411,1.572674228701,1.61299920892411,57784.2812844092,0.0,1.0
2016-07-06,2.13,2.13,1.88,2.0,50253,1.71784415750417,1.71784415750417,1.51621925638866,1.61299920892411,62310.0119602905,0.0,1.0
2016-07-07,2.14,2.1572,2.01,2.15,39619,1.72792540255995,1.74181340112258,1.62295797156332,1.73599982032892,49067.3149861621,0.0025,1.0
2016-07-08,2.12,2.17,2.09,2.09,27567,1.711776567022,1.75214865586686,1.68755331371509,1.68755331371509,34141.1613676149,0.0,1.0
2016-07-11,2.23,2.327,2.16,2.17,80796,1.80059516248069,1.87891701483972,1.74407423809789,1.75214865586686,100064.180863272,0.0,1.0
2016-07-12,2.3,2.31,2.16,2.3,16944,1.8571160868635,1.86519050463247,1.74407423809789,1.8571160868635,20984.7947985949,0.0,1.0
2016-07-13,2.18,2.27,2.15,2.27,24098,1.76022307363584,1.83289283355658,1.73599982032892,1.83289283355658,29844.8763607494,0.0,1.0
2016-07-14,2.21,2.21,2.12,2.21,9751,1.78444632694275,1.78444632694275,1.711776567022,1.78444632694275,12076.4125401971,0.0,1.0
2016-07-15,2.23,2.23,2.15,2.22,4934,1.80059516248069,1.80059516248069,1.73599982032892,1.79252074471172,6110.65731446338,0.0,1.0
2016-07-18,2.199,2.21,2.16,2.21,5981,1.77556446739688,1.78444632694275,1.74407423809789,1.78444632694275,7407.34523668533,0.0,1.0
2016-07-19,2.18,2.23,2.17,2.23,8979,1.76022307363584,1.80059516248069,1.75214865586686,1.80059516248069,11120.3064504593,0.0,1.0
2016-07-20,2.19,2.229,2.17,2.2,34382,1.76829749140481,1.7997877207038,1.75214865586686,1.77637190917378,42581.3984162706,0.0,1.0
2016-07-21,2.19,2.2,2.15,2.19,7373,1.76829749140481,1.77637190917378,1.73599982032892,1.76829749140481,9131.30854875118,0.0,1.0
2016-07-22,2.14,2.2,2.12,2.16,15896,1.72792540255995,1.77637190917378,1.711776567022,1.74407423809789,19686.8683969821,0.0,1.0
2016-07-25,2.14,2.1999,2.09,2.1999,16317,1.72792540255995,1.77629116499609,1.68755331371509,1.77629116499609,20208.2682205307,0.0,1.0
2016-07-26,2.1101,2.16,2.1,2.11,4593,1.70378289343072,1.74407423809789,1.69562773148406,1.70370214925303,5688.33584218287,0.0,1.0
2016-07-27,2.25,2.25,2.11,2.17,15469,1.81674399801864,1.81674399801864,1.70370214925303,1.75214865586686,19158.0376970883,0.0,1.0
2016-07-28,2.28,2.28,2.18,2.25,3723,1.84096725132555,1.84096725132555,1.76022307363584,1.81674399801864,4610.8587721417,0.0,1.0
2016-07-29,2.22,2.27,2.17,2.26,23974,1.79252074471172,1.83289283355658,1.75214865586686,1.82481841578761,29691.3049162839,0.0,1.0
2016-08-01,2.26,2.26,2.154,2.26,18823,1.82481841578761,1.82481841578761,1.73922958743651,1.82481841578761,23311.8975740056,0.0,1.0
2016-08-02,2.24,2.28,2.182,2.28,16549,1.80866958024967,1.84096725132555,1.76183795718963,1.84096725132555,20495.5954392083,0.0,1.0
2016-08-03,2.23,2.255,2.14,2.24,36268,1.80059516248069,1.82078120690312,1.72792540255995,1.80866958024967,44917.1705474175,0.0,1.0
2016-08-04,2.15,2.23,2.13,2.23,29363,1.73599982032892,1.80059516248069,1.71985098479098,1.80059516248069,36365.4703535849,0.0,1.0
2016-08-05,2.065,2.15,2.01,2.12,45133,1.66736726929266,1.73599982032892,1.62295797156332,1.711776567022,55896.2903473196,0.0,1.0
2016-08-08,2.05,2.12,2.05,2.06,9845,1.6552556426392,1.711776567022,1.6552556426392,1.66333006040817,12192.8296029372,0.0,1.0
2016-08-09,2.0697,2.12,2.0,2.0,14990,1.67116224564408,1.711776567022,1.61488355379434,1.61488355379434,18564.8060688702,0.0,1.0
2016-08-10,2.05,2.12,2.04,2.12,13841,1.6552556426392,1.711776567022,1.64718122487023,1.711776567022,17141.7932487814,0.0,1.0
2016-08-11,2.04,2.1,2.03,2.0333,7051,1.64919982931247,1.69770570664519,1.64111551642369,1.64378333967699,8721.82966814672,0.0025,1.0
2016-08-12,2.04,2.1,1.99,2.06,61243,1.64919982931247,1.69770570664519,1.60877826486854,1.66536845509005,75755.355888003,0.0,1.0
2016-08-15,2.08,2.18,2.021,2.06,49542,1.68153708086762,1.76238020975549,1.63383963482378,1.66536845509005,61281.6459253047,0.0,1.0
2016-08-16,2.1,2.14,2.05,2.05,33065,1.69770570664519,1.73004295820034,1.65728414220126,1.65728414220126,40900.1982665255,0.0,1.0
2016-08-17,2.09,2.1184,2.0501,2.1,15513,1.68962139375641,1.71258084236056,1.65736498533015,1.69770570664519,19189.0148407261,0.0,1.0
2016-08-18,2.09,2.1,2.04,2.1,28759,1.68962139375641,1.69770570664519,1.64919982931247,1.69770570664519,35573.8334174203,0.0,1.0
2016-08-19,2.05,2.15,2.02,2.0999,37579,1.65728414220126,1.73812727108913,1.6330312035349,1.69762486351631,46483.851524505,0.0,1.0
2016-08-22,2.0,2.08,2.0,2.04,20254,1.61686257775733,1.68153708086762,1.61686257775733,1.64919982931247,25053.4588141601,0.0,1.0
2016-08-23,1.9948,2.0299,1.98,2.0299,22167,1.61265873505516,1.6410346732948,1.60069395197975,1.6410346732948,27419.7699977035,0.0,1.0
2016-08-24,2.06,2.09,2.0053,2.0053,4516,1.66536845509005,1.68962139375641,1.62114726358838,1.62114726358838,5586.127184988,0.0,1.0
2016-08-25,1.96,2.03,1.9501,2.03,9630,1.58452532620218,1.64111551642369,1.57652185644228,1.64111551642369,11911.9585454904,0.0,1.0
2016-08-26,1.99,2.09,1.96,2.09,9696,1.60877826486854,1.68962139375641,1.58452532620218,1.68962139375641,11993.5981367679,0.0,1.0
2016-08-29,1.9648,2.0195,1.95,1.98,28278,1.5884057963888,1.63262698789046,1.57644101331339,1.60069395197975,34978.8539718979,0.0,1.0
2016-08-30,1.94,2.0,1.9,2.0,20560,1.56835670042461,1.61686257775733,1.53601944886946,1.61686257775733,25431.9696464467,0.0,1.0
2016-08-31,1.96,1.98,1.93,1.9501,12020,1.58452532620218,1.60069395197975,1.56027238753582,1.57652185644228,14868.3013205394,0.0,1.0
2016-09-01,1.92,1.954,1.9,1.908,40792,1.55218807464703,1.57967473846891,1.53601944886946,1.54248689918049,50458.2152635145,0.0,1.0
2016-09-02,1.98,1.99,1.9,1.9,6108,1.60069395197975,1.60877826486854,1.53601944886946,1.53601944886946,7555.37308368177,0.0,1.0
2016-09-06,2.04,2.08,1.96,1.97,39563,1.64919982931247,1.68153708086762,1.58452532620218,1.59260963909097,48937.987116847,0.0,1.0
2016-09-07,1.97,2.09,1.96,2.02,18768,1.59260963909097,1.68962139375641,1.58452532620218,1.6330312035349,23215.3310469121,0.0,1.0
2016-09-08,1.96,2.04,1.96,1.972,10280,1.58654640442438,1.65130340052333,1.58654640442438,1.59625995383922,12699.7861164422,0.0025,1.0
2016-09-09,1.871,1.97,1.79,1.97,74995,1.51450424626429,1.59464102893675,1.4489377877141,1.59464102893675,92647.9046500567,0.0,1.0
2016-09-12,1.84,1.93,1.83,1.9,9577,1.48941091027595,1.56226253088727,1.48131628576358,1.53797865735016,11831.3085250162,0.0,1.0
2016-09-13,1.8,1.89,1.8,1.85,6726,1.45703241222647,1.52988403283779,1.45703241222647,1.49750553478832,8309.2180368862,0.0,1.0
2016-09-14,1.85,1.88,1.77,1.81,53158,1.49750553478832,1.52178940832542,1.43274853868936,1.46512703673884,65670.742254653,0.0,1.0
2016-09-15,1.84,1.95,1.79,1.8395,116005,1.48941091027595,1.57845177991201,1.4489377877141,1.48900617905033,143311.156462828,0.0,1.0
2016-09-16,1.96,1.96,1.81,1.81,39211,1.58654640442438,1.58654640442438,1.46512703673884,1.46512703673884,48440.7892423944,0.0,1.0
2016-09-19,1.99,2.08,1.95,1.96,100745,1.61083027796149,1.68368189857281,1.57845177991201,1.58654640442438,124459.139328888,0.0,1.0
2016-09-20,1.95,2.0,1.95,2.0,6128,1.57845177991201,1.61892490247385,1.57845177991201,1.61892490247385,7570.4561596846,0.0,1.0
2016-09-21,2.03,2.08,1.9807,2.0,65581,1.64320877601096,1.68368189857281,1.60330227716498,1.61892490247385,81017.9643290269,0.0,1.0
2016-09-22,1.93,2.01,1.93,1.96,18956,1.56226253088727,1.62701952698622,1.56226253088727,1.58654640442438,23418.010274638,0.0,1.0
2016-09-23,1.92,2.08,1.87,1.91,142803,1.5541679063749,1.68368189857281,1.51369478381305,1.54607328186253,176417.077508395,0.0,1.0
2016-09-26,1.88,1.92,1.86,1.92,7183,1.52178940832542,1.5541679063749,1.50560015930068,1.5541679063749,8873.79024070083,0.0,1.0
2016-09-27,1.85,1.91,1.825,1.9,9126,1.49750553478832,1.54607328186253,1.47726897350739,1.53797865735016,11274.1486477287,0.0,1.0
2016-09-28,1.84,1.87,1.8,1.84,13030,1.48941091027595,1.51369478381305,1.45703241222647,1.48941091027595,16097.1024413659,0.0,1.0
2016-09-29,1.84,1.9225,1.8,1.9225,19301,1.48941091027595,1.55619156250299,1.45703241222647,1.55619156250299,23844.2190499465,0.0,1.0
2016-09-30,1.84,1.8912,1.78,1.821,29228,1.48941091027595,1.53085538777928,1.44084316320173,1.47403112370244,36107.9132890439,0.0,1.0
2016-10-03,1.801,1.86,1.801,1.86,18028,1.45784187467771,1.50560015930068,1.45784187467771,1.50560015930068,22271.5704384455,0.0,1.0
2016-10-04,1.585,1.8189,1.5493,1.751,89901,1.28299798521053,1.47233125255485,1.25410017570137,1.41736875211586,111062.594518898,0.0,1.0
2016-10-05,1.63,1.65,1.5866,1.589,14476,1.32144745164428,1.33766153080556,1.28626289986431,1.28820858936366,17856.0864986645,0.0025,1.0
2016-10-06,1.61,1.67,1.61,1.65,16261,1.305233372483,1.35387560996684,1.305233372483,1.33766153080556,20057.876661701,0.0,1.0
2016-10-07,1.62,1.66,1.62,1.6599,2648,1.31334041206364,1.3457685703862,1.31334041206364,1.3456874999904,3266.29711580986,0.0,1.0
2016-10-10,1.63,1.64,1.61,1.61,4931,1.32144745164428,1.32955449122492,1.305233372483,1.305233372483,6082.36823189517,0.0,1.0
2016-10-11,1.689,1.689,1.53,1.62,138245,1.36927898517006,1.36927898517006,1.24037705583789,1.31334041206364,170524.639265533,0.0,1.0
2016-10-12,1.78,1.81,1.64,1.64,34669,1.44305304535388,1.4673741640958,1.32955449122492,1.32955449122492,42764.0689984939,0.0,1.0
2016-10-13,1.84,1.87,1.675,1.76,54949,1.49169528283772,1.51601640157964,1.35792912975716,1.4268389661926,67779.3656407233,0.0,1.0
2016-10-14,1.91,1.91,1.79,1.85,48217,1.5484445599022,1.5484445599022,1.45116008493452,1.49980232241836,59475.4713115571,0.0,1.0
2016-10-17,1.83,1.95,1.83,1.95,45462,1.48358824325708,1.58087271822476,1.48358824325708,1.58087271822476,56077.1901355541,0.0,1.0
2016-10-18,1.81,1.92,1.73,1.84,248638,1.4673741640958,1.55655159948284,1.40251784745068,1.49169528283772,306693.95101236,0.0,1.0
2016-10-19,1.76,1.87,1.74,1.75,43734,1.4268389661926,1.51601640157964,1.41062488703132,1.41873192661196,53945.7092382281,0.0,1.0
2016-10-20,1.72,1.79,1.67,1.7864,33745,1.39441080787004,1.45116008493452,1.35387560996684,1.44824155068549,41624.3187964515,0.0,1.0
2016-10-21,1.62,1.71,1.62,1.67,64518,1.31334041206364,1.3863037682894,1.31334041206364,1.35387560996684,79582.6878088446,0.0,1.0
2016-10-24,1.6,1.74,1.5675,1.62,35179,1.29712633290236,1.41062488703132,1.27077845426528,1.31334041206364,43393.1519022187,0.0,1.0
2016-10-25,1.6,1.6313,1.58,1.6313,11292,1.29712633290236,1.32250136678977,1.28091225374108,1.32250136678977,13928.6355859988,0.0,1.0
2016-10-26,1.56,1.61,1.56,1.61,9382,1.26469817457981,1.305233372483,1.26469817457981,1.305233372483,11572.6584367552,0.0,1.0
2016-10-27,1.55,1.61,1.52,1.56,11732,1.25659113499917,1.305233372483,1.23227001625725,1.26469817457981,14471.3737774475,0.0,1.0
2016-10-28,1.59,1.6,1.52,1.55,11687,1.28901929332172,1.29712633290236,1.23227001625725,1.25659113499917,14415.8664624131,0.0,1.0
2016-10-31,1.6,1.6,1.5726,1.5866,6068,1.29712633290236,1.29712633290236,1.27491304445141,1.28626289986431,7484.85305843438,0.0,1.0
2016-11-01,1.5389,1.5772,1.5389,1.57,15908,1.24759232106466,1.27864228265851,1.24759232106466,1.27280521416044,19622.4526126522,0.0,1.0
2016-11-02,1.51,1.56,1.51,1.52,33806,1.22416297667661,1.26469817457981,1.22416297667661,1.23227001625725,41699.5620457203,0.0,1.0
2016-11-03,1.46,1.55,1.46,1.55,25017,1.18362777877341,1.25659113499917,1.18362777877341,1.25659113499917,30858.3666715313,0.0,1.0
2016-11-04,1.42,1.5078,1.42,1.45,5254,1.15119962045085,1.22237942796887,1.15119962045085,1.17552073919277,6480.78740425413,0.0,1.0
2016-11-07,1.46,1.53,1.41,1.5,32956,1.18362777877341,1.24037705583789,1.14309258087021,1.21605593709597,40651.0905395125,0.0,1.0
2016-11-08,1.48,1.5,1.46,1.5,6009,1.19984185793469,1.21605593709597,1.18362777877341,1.21605593709597,7412.07680094462,0.0,1.0
2016-11-09,1.55,1.56,1.43,1.5068,38826,1.25861789489433,1.26673801034526,1.16117650948315,1.2235389961463,47814.5911035633,0.0025,1.0
2016-11-10,1.56,1.6,1.5,1.6,56112,1.26673801034526,1.29921847214898,1.21801731763967,1.29921847214898,69102.4657704411,0.0,1.0
2016-11-11,1.53,1.56,1.42,1.54,105396,1.24237766399246,1.26673801034526,1.15305639403222,1.25049777944339,129796.184102179,0.0,1.0
2016-11-14,1.62,1.76,1.5,1.55,261682,1.31545870305084,1.42914031936388,1.21801731763967,1.25861789489433,322263.890927799,0.0,1.0
2016-11-15,1.59,1.69,1.59,1.69,11655,1.29109835669805,1.37229951120736,1.29109835669805,1.37229951120736,14353.2442000729,0.0,1.0
2016-11-16,1.6244,1.66,1.54,1.64,6019,1.31903155384925,1.34793916485457,1.25049777944339,1.33169893395271,7412.45618534871,0.0,1.0
2016-11-17,1.58,1.6799,1.51,1.61,124867,1.28297824124712,1.36409819460192,1.2261374330906,1.30733858759991,153774.907209825,0.0,1.0
2016-11-18,1.53,1.61,1.4624,1.55,161200,1.24237766399246,1.30733858759991,1.18748568354417,1.25861789489433,198519.344920786,0.0,1.0
2016-11-21,1.53,1.56,1.4501,1.55,29964,1.24237766399246,1.26673801034526,1.17749794153952,1.25861789489433,36900.9531712559,0.0,1.0
2016-11-22,1.54,1.54,1.5,1.53,15953,1.25049777944339,1.25049777944339,1.21801731763967,1.24237766399246,19646.2723915714,0.0,1.0
2016-11-23,1.44,1.55,1.44,1.53,34851,1.16929662493408,1.25861789489433,1.16929662493408,1.24237766399246,42919.3405076571,0.0,1.0
2016-11-25,1.47,1.54,1.42,1.47,30461,1.19365697128688,1.25049777944339,1.15305639403222,1.19365697128688,37513.0134344419,0.0,1.0
2016-11-28,1.45,1.57,1.45,1.45,98182,1.17741674038501,1.27485812579619,1.17741674038501,1.17741674038501,120912.073964098,0.0,1.0
2016-11-29,1.47,1.57,1.45,1.5075,101323,1.19365697128688,1.27485812579619,1.17741674038501,1.22410740422787,124780.245567052,0.0,1.0
2016-11-30,1.44,1.5,1.43,1.48,20640,1.16929662493408,1.21801731763967,1.16117650948315,1.20177708673781,25418.3578111975,0.0,1.0
2016-12-01,1.38,1.49,1.38,1.46,42475,1.1205759322285,1.20989720218874,1.1205759322285,1.18553685583594,52308.3695751262,0.0,1.0
2016-12-02,1.3964,1.46,1.38,1.38,31821,1.13389292156802,1.18553685583594,1.1205759322285,1.1205759322285,39187.8664685133,0.0,1.0
2016-12-05,1.47,1.494,1.43,1.43,15251,1.19365697128688,1.21314524836911,1.16117650948315,1.16117650948315,18781.7526636904,0.0,1.0
2016-12-06,1.46,1.4968,1.4519,1.4519,9543,1.18553685583594,1.21541888069537,1.17895956232069,1.17895956232069,11752.2959589272,0.0,1.0
2016-12-07,1.47,1.48,1.4503,1.4503,27587,1.19365697128688,1.20177708673781,1.17766034384854,1.17766034384854,33973.6548903828,0.0,1.0
2016-12-08,1.5,1.54,1.43,1.47,23795,1.2200473465024,1.25258194240913,1.16311180366562,1.19564639957235,29255.012194668,0.0025,1.0
2016-12-09,1.46,1.56,1.42,1.546,103596,1.18751275059567,1.2688492403625,1.15497815468894,1.25746213179514,127367.188204195,0.0,1.0
2016-12-12,1.43,1.53,1.41,1.45,42023,1.16311180366562,1.24444829343245,1.14684450571226,1.17937910161899,51665.6178800812,0.0,1.0
2016-12-13,1.47,1.47,1.4207,1.46,11509,1.19564639957235,1.19564639957235,1.15554751011731,1.18751275059567,14149.860699661,0.0,1.0
2016-12-14,1.41,1.49,1.38,1.49,19274,1.14684450571226,1.21191369752572,1.12244355878221,1.21191369752572,23696.6213507051,0.0,1.0
2016-12-15,1.47,1.47,1.35,1.4,43179,1.19564639957235,1.19564639957235,1.09804261185216,1.13871085673558,53086.874198511,0.0,1.0
2016-12-16,1.37,1.5,1.37,1.43,103211,1.11430990980553,1.2200473465024,1.11430990980553,1.16311180366562,126893.845918212,0.0,1.0
2016-12-19,1.4,1.47,1.3605,1.39,21260,1.13871085673558,1.19564639957235,1.10658294327768,1.13057720775889,26138.3298700835,0.0,1.0
2016-12-20,1.35,1.48,1.33,1.45,75257,1.09804261185216,1.20378004854904,1.0817753138988,1.17937910161899,92525.5075744537,0.0,1.0
2016-12-21,1.35,1.42,1.3,1.34,15543,1.09804261185216,1.15497815468894,1.05737436696875,1.08990896287548,19109.5042883683,0.0,1.0
2016-12-22,1.31,1.3899,1.31,1.38,7560,1.06550801594543,1.13049587126913,1.06550801594543,1.12244355878221,9294.72125201469,0.0,1.0
2016-12-23,1.36,1.4,1.31,1.327,32160,1.10617626082884,1.13871085673558,1.06550801594543,1.07933521920579,39539.4491355547,0.0,1.0
2016-12-27,1.323,1.37,1.28,1.37,41437,1.07608175961512,1.11430990980553,1.04110706901538,1.11430990980553,50945.1540370016,0.0,1.0
2016-12-28,1.25,1.347,1.25,1.32,99436,1.01670612208534,1.09560251715916,1.01670612208534,1.07364166492211,122252.63259462,0.0,1.0
2016-12-29,1.33,1.34,1.26,1.27,46968,1.0817753138988,1.08990896287548,1.02483977106202,1.0329734200387,57745.2999688657,0.0,1.0
2016-12-30,1.36,1.4,1.3,1.34,92444,1.10617626082884,1.13871085673558,1.05737436696875,1.08990896287548,113656.244896991,0.0,1.0
2017-01-03,1.45,1.45,1.4,1.4,10137,1.17937910161899,1.17937910161899,1.13871085673558,1.13871085673558,12463.0409168879,0.0,1.0
2017-01-04,1.39,1.47,1.39,1.395,34496,1.13057720775889,1.19564639957235,1.13057720775889,1.13464403224723,42411.4688240078,0.0,1.0
2017-01-05,1.47,1.47,1.4,1.4,52760,1.19564639957235,1.19564639957235,1.13871085673558,1.13871085673558,64866.3350868117,0.0,1.0
2017-01-06,1.47,1.535,1.45,1.47,28786,1.19564639957235,1.24851511792079,1.17937910161899,1.19564639957235,35391.249465674,0.0,1.0
2017-01-09,1.5,1.53,1.446,1.47,43631,1.2200473465024,1.24444829343245,1.17612564202832,1.19564639957235,53642.5903368589,0.0,1.0
2017-01-10,1.51,1.51,1.48,1.5,14122,1.22818099547908,1.22818099547908,1.20378004854904,1.2200473465024,17362.4409419249,0.0,1.0
2017-01-11,1.5224,1.55,1.5159,1.5198,63029,1.23826672021017,1.26071559138582,1.23297984837533,1.23615197147623,77491.6647874648,0.0,1.0
2017-01-12,1.57,1.59,1.52,1.53,16378,1.27901630158335,1.29530950287741,1.23828329834821,1.24642989899524,20104.0909081207,0.0025,1.0
2017-01-13,1.54,1.55,1.53,1.54,28935,1.25457649964227,1.2627231002893,1.24642989899524,1.25457649964227,35517.881940803,0.0,1.0
2017-01-17,1.5201,1.53,1.5122,1.53,51154,1.23836476435468,1.24642989899524,1.23192894984353,1.24642989899524,62791.8345533037,0.0,1.0
2017-01-18,1.67,1.78,1.4575,1.53,149869,1.36048230805363,1.45009491517093,1.18736704430429,1.24642989899524,183965.07511962,0.0,1.0
2017-01-19,1.63,1.7,1.57,1.7,37189,1.32789590546552,1.38492210999471,1.27901630158335,1.38492210999471,45649.7152754976,0.0,1.0
2017-01-20,1.6,1.63,1.56,1.6,19711,1.30345610352444,1.32789590546552,1.27086970093632,1.30345610352444,24195.367925874,0.0,1.0
2017-01-23,1.675,1.6896,1.63,1.63,13327,1.36455560837714,1.3764496453218,1.32789590546552,1.32789590546552,16358.9705417343,0.0,1.0
2017-01-24,1.68,1.68,1.63,1.68,19118,1.36862890870066,1.36862890870066,1.32789590546552,1.36862890870066,23467.4569533185,0.0,1.0
2017-01-25,1.66,1.7618,1.65,1.68,46003,1.3523357074066,1.43526810199334,1.34418910675957,1.36862890870066,56468.9518895028,0.0,1.0
2017-01-26,1.6201,1.7383,1.62,1.65,13270,1.31983077082496,1.41612359047283,1.31974930481849,1.34418910675957,16289.0027079473,0.0,1.0
2017-01-27,1.6727,1.7,1.63,1.63,7177,1.36268189022833,1.38492210999471,1.32789590546552,1.32789590546552,8809.80952787775,0.0,1.0
2017-01-30,1.65,1.69,1.6499,1.69,7289,1.34418910675957,1.37677550934768,1.3441076407531,1.37677550934768,8947.2901837399,0.0,1.0
2017-01-31,1.75,1.75,1.68,1.7,27090,1.42565511322985,1.42565511322985,1.36862890870066,1.38492210999471,33253.1336366461,0.0,1.0
2017-02-01,1.72,1.75,1.69,1.75,12270,1.40121531128877,1.42565511322985,1.37677550934768,1.42565511322985,15061.4968520357,0.0,1.0
2017-02-02,1.85,1.86,1.69,1.75,21827,1.50712111970013,1.51526772034716,1.37677550934768,1.42565511322985,26792.7703169831,0.0,1.0
2017-02-03,1.85,1.87,1.779,1.8501,38166,1.50712111970013,1.52341432099418,1.44928025510623,1.5072025857066,46848.9884967232,0.0,1.0
2017-02-06,1.96,2.04,1.83,1.83,133038,1.59673372681743,1.66190653199365,1.49082791840607,1.49082791840607,163304.924058772,0.0,1.0
2017-02-07,1.97,2.0359,1.97,1.9846,37961,1.60488032746446,1.65856642572837,1.60488032746446,1.61677436440912,46597.3497962614,0.0,1.0
2017-02-08,1.97,2.05,1.95,2.02,60650,1.60488032746446,1.67005313264068,1.58858712617041,1.6456133306996,74448.2301610404,0.0,1.0
2017-02-09,1.97,2.0224,1.94,2.01,12479,1.60691697762622,1.64965933784328,1.58244616070805,1.63954473351711,15298.6310694878,0.0025,1.0
2017-02-10,1.86,2.0,1.85,2.0,15081,1.51719064892628,1.63138779454438,1.50903370995355,1.63138779454438,18488.5531820616,0.0,1.0
2017-02-13,1.86,1.86,1.82,1.85,60019,1.51719064892628,1.51719064892628,1.48456289303539,1.50903370995355,73580.2979533288,0.0,1.0
2017-02-14,1.83,1.86,1.81,1.86,15701,1.49271983200811,1.51719064892628,1.47640595406267,1.51719064892628,19248.6422327133,0.0,1.0
2017-02-15,1.8,1.8599,1.7723,1.84,44503,1.46824901508995,1.51710907953655,1.44565429413551,1.50087677098083,54558.4564857293,0.0,1.0
2017-02-16,1.86,1.86,1.7401,1.78,19406,1.51719064892628,1.51719064892628,1.41938895064334,1.4519351371445,23790.7872853979,0.0,1.0
2017-02-17,1.79,1.87,1.76,1.87,30933,1.46009207611722,1.525347587899,1.43562125919906,1.525347587899,37922.3138771111,0.0,1.0
2017-02-21,1.73,1.81,1.73,1.81,20544,1.41115044228089,1.47640595406267,1.41115044228089,1.47640595406267,25185.9184783684,0.0,1.0
2017-02-22,1.77,1.79,1.74,1.76,10060,1.44377819817178,1.46009207611722,1.41930738125361,1.43562125919906,12333.0578218646,0.0,1.0
2017-02-23,1.82,1.83,1.78,1.78,41964,1.48456289303539,1.49271983200811,1.4519351371445,1.4519351371445,51445.7692283026,0.0,1.0
2017-02-24,1.8101,1.85,1.78,1.79,4629,1.47648752345239,1.50903370995355,1.4519351371445,1.46009207611722,5674.92292817209,0.0,1.0
2017-02-27,1.79,1.85,1.76,1.81,79347,1.46009207611722,1.50903370995355,1.43562125919906,1.47640595406267,97275.4611323549,0.0,1.0
2017-02-28,1.84,1.84,1.76,1.83,19126,1.50087677098083,1.50087677098083,1.43562125919906,1.49271983200811,23447.5212625231,0.0,1.0
2017-03-01,1.73,1.82,1.65,1.7837,90213,1.41115044228089,1.48456289303539,1.34589493049912,1.45495320456441,110596.634720067,0.0,1.0
2017-03-02,1.76,1.99,1.74,1.78,165521,1.43562125919906,1.62323085557166,1.41930738125361,1.4519351371445,202920.48347245,0.0,1.0
2017-03-03,1.75,1.8,1.7018,1.75,25874,1.42746432022634,1.46824901508995,1.38814787437782,1.42746432022634,31720.2324138094,0.0,1.0
2017-03-06,1.75,1.8,1.7,1.78,28165,1.42746432022634,1.46824901508995,1.38667962536273,1.4519351371445,34528.8840509756,0.0,1.0
2017-03-07,1.65,1.71,1.63,1.67,43770,1.34589493049912,1.39483656433545,1.32958105255367,1.36220880844456,53659.835075846,0.0,1.0
2017-03-08,1.5,1.68,1.5,1.68,83946,1.22354084590829,1.37036574741728,1.22354084590829,1.37036574741728,102913.605558076,0.0,1.0
2017-03-09,1.54,1.57,1.5,1.51,15128,1.25820783654236,1.28271837881266,1.22552711351528,1.23369729427205,18516.1142089387,0.0025,1.0
2017-03-10,1.58,1.61,1.53,1.53,8050,1.29088855956943,1.31539910183974,1.25003765578559,1.25003765578559,9852.90318495221,0.0,1.0
2017-03-13,1.55,1.589,1.55,1.57,16760,1.26637801729912,1.29824172225052,1.26637801729912,1.28271837881266,20513.6220347577,0.0,1.0
2017-03-14,1.51,1.55,1.4,1.55,75076,1.23369729427205,1.26637801729912,1.1438253059476,1.26637801729912,91890.2558401828,0.0,1.0
2017-03-15,1.57,1.65,1.5075,1.51,23966,1.28271837881266,1.34807982486681,1.23165474908286,1.23369729427205,29333.5003392006,0.0,1.0
2017-03-16,1.5906,1.6414,1.56,1.58,20284,1.2995489511716,1.34105346941599,1.27454819805589,1.29088855956943,24826.8680998225,0.0,1.0
2017-03-17,1.6,1.65,1.564,1.61,12296,1.30722892108297,1.34807982486681,1.2778162703586,1.31539910183974,15049.8506288412,0.0,1.0
2017-03-20,1.62,1.65,1.54,1.59,23773,1.3235692825965,1.34807982486681,1.25820783654236,1.2990587403262,29097.2754553875,0.0,1.0
2017-03-21,1.52,1.62,1.5,1.58,50373,1.24186747502882,1.3235692825965,1.22552711351528,1.29088855956943,61654.6946752294,0.0,1.0
2017-03-22,1.61,1.6116,1.5,1.5519,34649,1.31539910183974,1.31670633076082,1.22552711351528,1.26793035164291,42409.0984416656,0.0,1.0
2017-03-23,1.6298,1.7,1.6078,1.64,15303,1.33157605973814,1.38893072865065,1.31360166207325,1.33990964411004,18730.3077564377,0.0,1.0
2017-03-24,1.59,1.67,1.59,1.6451,13662,1.2990587403262,1.36442018638035,1.2990587403262,1.34407643629599,16721.7842624617,0.0,1.0
2017-03-27,1.5,1.61,1.5,1.6,24604,1.22552711351528,1.31539910183974,1.22552711351528,1.30722892108297,30114.3888152254,0.0,1.0
2017-03-28,1.55,1.597,1.5,1.5,15896,1.26637801729912,1.30477786685594,1.22552711351528,1.22552711351528,19456.1178916771,0.0,1.0
2017-03-29,1.5926,1.61,1.56,1.56,23884,1.30118298732296,1.31539910183974,1.27454819805589,1.27454819805589,29233.1353626582,0.0,1.0
2017-03-30,1.5501,1.58,1.54,1.56,14922,1.26645971910669,1.29088855956943,1.25820783654236,1.27454819805589,18263.9778044543,0.0,1.0
2017-03-31,1.56,1.582,1.52,1.582,11433,1.27454819805589,1.29252259572078,1.24186747502882,1.29252259572078,13993.5704488893,0.0,1.0
2017-04-03,1.5,1.59,1.5,1.59,27483,1.22552711351528,1.2990587403262,1.22552711351528,1.2990587403262,33638.1786623654,0.0,1.0
2017-04-04,1.51,1.55,1.51,1.51,9411,1.23369729427205,1.26637801729912,1.23369729427205,1.23369729427205,11518.7170029298,0.0,1.0
2017-04-05,1.5,1.53,1.5,1.5283,6871,1.22552711351528,1.25003765578559,1.22552711351528,1.24864872505694,8409.8506563735,0.0,1.0
2017-04-06,1.497,1.52,1.48,1.48,23739,1.22511860447744,1.24394140200782,1.21120610195499,1.21120610195499,29007.2184604184,0.0025,1.0
2017-04-07,1.46,1.52,1.46,1.51,7968,1.19483845192857,1.24394140200782,1.19483845192857,1.23575757699462,9736.27855817906,0.0,1.0
2017-04-10,1.42,1.49,1.42,1.46,6981,1.16210315187573,1.2193899269682,1.16210315187573,1.19483845192857,8530.241040995,0.0,1.0
2017-04-11,1.46,1.49,1.43,1.43,4147,1.19483845192857,1.2193899269682,1.17028697688894,1.17028697688894,5067.31264818883,0.0,1.0
2017-04-12,1.48,1.48,1.4485,1.45,3092,1.21120610195499,1.21120610195499,1.18542705316338,1.18665462691536,3778.18440033755,0.0,1.0
2017-04-13,1.4,1.46,1.3965,1.45,65881,1.14573550184931,1.19483845192857,1.14287116309469,1.18665462691536,80501.4768689002,0.0,1.0
2017-04-17,1.389,1.45,1.29,1.45,137047,1.13673329433478,1.18665462691536,1.05571342670401,1.18665462691536,167460.814202155,0.0,1.0
2017-04-18,1.33,1.44,1.312,1.35,29021,1.08844872675685,1.17847080190215,1.07371784173307,1.10481637678327,35461.4131572432,0.0,1.0
2017-04-19,1.379,1.41,1.33,1.3769,20524,1.12854946932157,1.15391932686252,1.08844872675685,1.1268308660688,25078.737591374,0.0,1.0
2017-04-20,1.4,1.45,1.35,1.35,24783,1.14573550184931,1.18665462691536,1.10481637678327,1.10481637678327,30282.9055606617,0.0,1.0
2017-04-21,1.38,1.44,1.38,1.3801,21925,1.12936785182289,1.17847080190215,1.12936785182289,1.12944969007303,26790.6510276201,0.0,1.0
2017-04-24,1.35,1.43,1.31,1.4198,107546,1.10481637678327,1.17028697688894,1.07208107673043,1.16193947537547,131412.878240201,0.0,1.0
2017-04-25,1.34,1.38,1.32,1.3421,57148,1.09663255177006,1.12936785182289,1.08026490174364,1.09835115502283,69830.4275907148,0.0,1.0
2017-04-26,1.37,1.39,1.32,1.39,11636,1.12118402680968,1.1375516768361,1.08026490174364,1.1375516768361,14218.2903241682,0.0,1.0
2017-04-27,1.31,1.36,1.31,1.34,36099,1.07208107673043,1.11300020179647,1.07208107673043,1.09663255177006,44110.18068169,0.0,1.0
2017-04-28,1.33,1.34,1.3,1.31,25026,1.08844872675685,1.09663255177006,1.06389725171722,1.07208107673043,30579.8327305458,0.0,1.0
2017-05-01,1.29,1.36,1.28,1.36,55264,1.05571342670401,1.11300020179647,1.0475296016908,1.11300020179647,67528.3255822299,0.0,1.0
2017-05-02,1.28,1.32,1.27,1.32,43928,1.0475296016908,1.08026490174364,1.03934577667759,1.08026490174364,53676.6120110053,0.0,1.0
2017-05-03,1.28,1.31,1.25,1.2987,36541,1.0475296016908,1.07208107673043,1.02297812665117,1.0628333544655,44650.2704310268,0.0,1.0
2017-05-04,1.28,1.34,1.26,1.3,23443,1.0475296016908,1.09663255177006,1.03116195166438,1.06389725171722,28645.5293975141,0.0,1.0
2017-05-05,1.3,1.33,1.28,1.2876,5584,1.06389725171722,1.08844872675685,1.0475296016908,1.05374930870084,6823.21529478814,0.0,1.0
2017-05-08,1.31,1.322,1.26,1.322,29952,1.07208107673043,1.08190166674628,1.03116195166438,1.08190166674628,36599.0230138779,0.0,1.0
2017-05-09,1.27,1.3281,1.26,1.28,31621,1.03934577667759,1.08689380000434,1.03116195166438,1.0475296016908,38638.4116827536,0.0,1.0
2017-05-10,1.2798,1.2899,1.26,1.26,23315,1.04736592519054,1.05563158845388,1.03116195166438,1.03116195166438,28489.1233162581,0.0,1.0
2017-05-11,1.32,1.33,1.27,1.3147,15500,1.08231085799694,1.09051018267873,1.04131423458796,1.07796521591559,18903.9958795811,0.0025,1.0
2017-05-12,1.38,1.41,1.3,1.3,50965,1.13150680608771,1.15610478013309,1.06591220863335,1.06591220863335,62157.5580646999,0.0,1.0
2017-05-15,1.43,1.45,1.381,1.41,29782,1.17250342949668,1.18890207886027,1.13232673855589,1.15610478013309,36322.5035668184,0.0,1.0
2017-05-16,1.409,1.44,1.36,1.43,22877,1.15528484766491,1.18070275417848,1.11510815672412,1.17250342949668,27901.0783056244,0.0,1.0
2017-05-17,1.43,1.47,1.4,1.4,27076,1.17250342949668,1.20530072822386,1.1479054554513,1.1479054554513,33022.2317700348,0.0,1.0
2017-05-18,1.4199,1.4569,1.39,1.4222,25978,1.16422211156807,1.19455961289071,1.1397061307695,1.16610795624488,31683.0970941779,0.0,1.0
2017-05-19,1.43,1.44,1.4299,1.44,1507,1.17250342949668,1.18070275417848,1.17242143624987,1.18070275417848,1837.95624455024,0.0,1.0
2017-05-22,1.42,1.44,1.41,1.44,9669,1.16430410481489,1.18070275417848,1.15610478013309,1.18070275417848,11792.4345909464,0.0,1.0
2017-05-23,1.42,1.44,1.4044,1.4116,3892,1.16430410481489,1.18070275417848,1.15151315831129,1.15741667208218,4746.73238473094,0.0,1.0
2017-05-24,1.44,1.45,1.41,1.43,22620,1.18070275417848,1.18890207886027,1.15610478013309,1.17250342949668,27587.6378578144,0.0,1.0
2017-05-25,1.42,1.4324,1.42,1.43,4712,1.16430410481489,1.17447126742032,1.16430410481489,1.17250342949668,5746.81474739264,0.0,1.0
2017-05-26,1.47,1.47,1.4284,1.4299,25774,1.20530072822386,1.20530072822386,1.1711915375476,1.17242143624987,31434.29611615,0.0,1.0
2017-05-30,1.48,1.49,1.4549,1.48,11289,1.21350005290566,1.22169937758745,1.19291974795435,1.21350005290566,13768.207063522,0.0,1.0
2017-05-31,1.4899,1.4899,1.4591,1.46,23007,1.22161738434064,1.22161738434064,1.19636346432071,1.19710140354207,28059.6279484852,0.0,1.0
2017-06-01,1.5,1.53,1.48,1.48,14321,1.22989870226925,1.25449667631463,1.21350005290566,1.21350005290566,17466.0725800955,0.0,1.0
2017-06-02,1.51,1.54,1.5,1.53,16862,1.23809802695104,1.26269600099643,1.22989870226925,1.25449667631463,20565.1082917095,0.0,1.0
2017-06-05,1.51,1.54,1.5,1.52,25607,1.23809802695104,1.26269600099643,1.22989870226925,1.24629735163284,31230.6208057054,0.0,1.0
2017-06-06,1.55,1.5579,1.52,1.53,8346,1.27089532567822,1.27737279217684,1.24629735163284,1.25449667631463,10178.8870716764,0.0,1.0
2017-06-07,1.53,1.55,1.52,1.55,10298,1.25449667631463,1.27089532567822,1.24629735163284,1.27089532567822,12559.5709398662,0.0,1.0
2017-06-08,1.52,1.55,1.51,1.55,20762,1.24834718280329,1.27298561404283,1.24013437239011,1.27298561404283,25280.0185995796,0.0025,1.0
2017-06-09,1.51,1.54,1.51,1.53,5054,1.24013437239011,1.26477280362965,1.24013437239011,1.25655999321647,6153.80088634407,0.0,1.0
2017-06-12,1.53,1.54,1.5,1.5,2046,1.25655999321647,1.26477280362965,1.23192156197693,1.23192156197693,2491.23003827858,0.0,1.0
2017-06-13,1.5,1.5274,1.5,1.5274,19541,1.23192156197693,1.25442466250904,1.23192156197693,1.25442466250904,23793.3168025424,0.0,1.0
2017-06-14,1.51,1.52,1.5015,1.5082,2675,1.24013437239011,1.24834718280329,1.23315348353891,1.23865606651574,3257.10672160079,0.0,1.0
2017-06-15,1.5,1.53,1.46,1.5001,24522,1.23192156197693,1.25655999321647,1.19907032032421,1.23200369008106,29858.2321596615,0.0,1.0
2017-06-16,1.53,1.53,1.45,1.49,28156,1.25655999321647,1.25655999321647,1.19085750991103,1.22370875156375,34283.026861081,0.0,1.0
2017-06-19,1.5,1.52,1.4687,1.52,8632,1.23192156197693,1.24834718280329,1.20621546538368,1.24834718280329,10510.4094283581,0.0,1.0
2017-06-20,1.47,1.51,1.47,1.51,4993,1.20728313073739,1.24013437239011,1.20728313073739,1.24013437239011,6079.52667699168,0.0,1.0
2017-06-21,1.5,1.51,1.47,1.51,3164,1.23192156197693,1.24013437239011,1.20728313073739,1.24013437239011,3852.51800640931,0.0,1.0
2017-06-22,1.51,1.519,1.48,1.51,6341,1.24013437239011,1.24752590176197,1.21549594115057,1.24013437239011,7720.86494268059,0.0,1.0
2017-06-23,1.51,1.53,1.49,1.49,20870,1.24013437239011,1.25655999321647,1.22370875156375,1.22370875156375,25411.5204784331,0.0,1.0
2017-06-26,1.51,1.5367,1.51,1.51,4655,1.24013437239011,1.2620625761933,1.24013437239011,1.24013437239011,5667.97450058006,0.0,1.0
2017-06-27,1.53,1.5374,1.5,1.5,5356,1.25655999321647,1.26263747292222,1.23192156197693,1.23192156197693,6521.51910313787,0.0,1.0
2017-06-28,1.52,1.54,1.52,1.5202,12156,1.24834718280329,1.26477280362965,1.24834718280329,1.24851143901155,14801.2670309455,0.0,1.0
2017-06-29,1.53,1.535,1.52,1.53,19909,1.25655999321647,1.26066639842306,1.24834718280329,1.25655999321647,24241.3972786355,0.0,1.0
2017-06-30,1.52,1.53,1.52,1.52,9544,1.24834718280329,1.25655999321647,1.24834718280329,1.24834718280329,11620.8697386758,0.0,1.0
2017-07-03,1.51,1.53,1.51,1.53,21292,1.24013437239011,1.25655999321647,1.24013437239011,1.25655999321647,25925.3518939529,0.0,1.0
2017-07-05,1.51,1.52,1.5,1.5,8312,1.24013437239011,1.24834718280329,1.23192156197693,1.23192156197693,10120.7742317554,0.0,1.0
2017-07-06,1.53,1.53,1.51,1.51,2732,1.25655999321647,1.25655999321647,1.24013437239011,1.24013437239011,3326.51049099564,0.0,1.0
2017-07-07,1.48,1.52,1.48,1.52,17199,1.21549594115057,1.24834718280329,1.21549594115057,1.24834718280329,20941.6742074064,0.0,1.0
2017-07-10,1.46,1.48,1.4461,1.45,22241,1.19907032032421,1.21549594115057,1.18765451384989,1.19085750991103,27080.8637738778,0.0,1.0
2017-07-11,1.42,1.48,1.42,1.45,25939,1.16621907867149,1.21549594115057,1.16621907867149,1.19085750991103,31583.585514618,0.0,1.0
2017-07-12,1.42,1.46,1.41,1.41,12748,1.16621907867149,1.19907032032421,1.15800626825831,1.15800626825831,15522.0921446605,0.0,1.0
2017-07-13,1.48,1.48,1.43,1.43,9412,1.21754914375387,1.21754914375387,1.17641572673515,1.17641572673515,11440.819511443,0.0025,1.0
2017-07-14,1.4478,1.4671,1.4478,1.4671,3201,1.19105922319381,1.20693672216304,1.19105922319381,1.20693672216304,3890.99694604009,0.0,1.0
2017-07-17,1.4293,1.4329,1.41,1.43,7140,1.17583985889689,1.17880146492224,1.15996235992767,1.17641572673515,8679.07472500037,0.0,1.0
2017-07-18,1.43,1.44,1.38,1.41,6303,1.17641572673515,1.1846424101389,1.13528230971644,1.15996235992767,7661.65378034698,0.0,1.0
2017-07-19,1.39,1.41,1.38,1.41,6235,1.14350899312018,1.15996235992767,1.13528230971644,1.15996235992767,7578.99592582317,0.0,1.0
2017-07-20,1.39,1.419,1.39,1.4169,13670,1.14350899312018,1.16736637499104,1.14350899312018,1.16563877147625,16616.6598726548,0.0,1.0
2017-07-21,1.42,1.42,1.4,1.4,2434,1.16818904333141,1.16818904333141,1.15173567652393,1.15173567652393,2958.66496927884,0.0,1.0
2017-07-24,1.39,1.43,1.38,1.43,11083,1.14350899312018,1.17641572673515,1.13528230971644,1.17641572673515,13472.0147306974,0.0,1.0
2017-07-25,1.35,1.4,1.35,1.4,25834,1.11060225950521,1.15173567652393,1.11060225950521,1.15173567652393,31402.691378944,0.0,1.0
2017-07-26,1.35,1.38,1.33,1.33,35063,1.11060225950521,1.13528230971644,1.09414889269773,1.09414889269773,42621.0640171833,0.0,1.0
2017-07-27,1.3668,1.3833,1.33,1.3833,27615,1.1244230876235,1.13799711523968,1.09414889269773,1.13799711523968,33567.5978334573,0.0,1.0
2017-07-28,1.37,1.37,1.35,1.35,5668,1.1270556263127,1.1270556263127,1.11060225950521,1.11060225950521,6889.77528589664,0.0,1.0
2017-07-31,1.37,1.4,1.3521,1.3721,5832,1.1270556263127,1.15173567652393,1.11232986302,1.12878322982749,7089.12658210113,0.0,1.0
2017-08-01,1.37,1.39,1.35,1.38,26789,1.1270556263127,1.14350899312018,1.11060225950521,1.13528230971644,32563.5480123298,0.0,1.0
2017-08-02,1.29,1.366,1.29,1.3543,13217,1.06124215908276,1.1237649529512,1.06124215908276,1.11413973336882,16066.0126947241,0.0,1.0
2017-08-03,1.35,1.36,1.35,1.35,20354,1.11060225950521,1.11882894290896,1.11060225950521,1.11060225950521,24741.440749672,0.0,1.0
2017-08-04,1.35,1.38,1.35,1.35,24354,1.11060225950521,1.13528230971644,1.11060225950521,1.11060225950521,29603.6674863669,0.0,1.0
2017-08-07,1.37,1.38,1.35,1.37,30661,1.1270556263127,1.13528230971644,1.11060225950521,1.1270556263127,37270.1834934504,0.0,1.0
2017-08-08,1.36,1.4,1.35,1.4,2410,1.11882894290896,1.15173567652393,1.11060225950521,1.15173567652393,2929.49160885866,0.0,1.0
2017-08-09,1.32,1.3525,1.31,1.3525,56609,1.08592220929399,1.11265893035615,1.07769552589025,1.11265893035615,68811.44833439,0.0,1.0
2017-08-10,1.31,1.35,1.27,1.33,80892,1.07975219674118,1.1127217294661,1.04678266401626,1.09623696310364,98141.5183222832,0.0025,1.0
2017-08-11,1.28,1.32,1.26,1.3,43786,1.05502504719749,1.08799457992241,1.03854028083503,1.07150981355995,53122.9852304243,0.0,1.0
2017-08-14,1.34,1.34,1.26,1.27,4577,1.10447934628487,1.10447934628487,1.03854028083503,1.04678266401626,5553.0056045232,0.0,1.0
2017-08-15,1.27,1.33,1.27,1.33,875,1.04678266401626,1.09623696310364,1.04678266401626,1.09623696310364,1061.58617084505,0.0,1.0
2017-08-16,1.32,1.33,1.28,1.3,6120,1.08799457992241,1.09623696310364,1.05502504719749,1.07150981355995,7425.03698922481,0.0,1.0
2017-08-17,1.27,1.35,1.25,1.32,7372,1.04678266401626,1.1127217294661,1.0302978976538,1.08799457992241,8944.01514453679,0.0,1.0
2017-08-18,1.33,1.33,1.27,1.27,1080,1.09623696310364,1.09623696310364,1.04678266401626,1.04678266401626,1310.30064515732,0.0,1.0
2017-08-21,1.27,1.32,1.27,1.32,22545,1.04678266401626,1.08799457992241,1.04678266401626,1.08799457992241,27352.525967659,0.0,1.0
2017-08-22,1.29,1.3,1.2869,1.29,3122,1.06326743037872,1.07150981355995,1.06071229159254,1.06326743037872,3787.73945757513,0.0,1.0
2017-08-23,1.29,1.3,1.26,1.3,17130,1.06326743037872,1.07150981355995,1.03854028083503,1.07150981355995,20782.8241218008,0.0,1.0
2017-08-24,1.27,1.3023,1.251,1.251,10859,1.04678266401626,1.07340556169163,1.03112213597192,1.03112213597192,13174.5876905216,0.0,1.0
2017-08-25,1.325,1.37,1.28,1.29,9813,1.09211577151303,1.12920649582856,1.05502504719749,1.06326743037872,11905.5372508599,0.0,1.0
2017-08-28,1.34,1.39,1.3299,1.35,33009,1.10447934628487,1.14569126219102,1.09615453927183,1.1127217294661,40047.8833296277,0.0,1.0
2017-08-29,1.37,1.39,1.32,1.34,21173,1.12920649582856,1.14569126219102,1.08799457992241,1.10447934628487,25687.958851774,0.0,1.0
2017-08-30,1.36,1.36,1.31,1.36,16475,1.12096411264733,1.12096411264733,1.07975219674118,1.12096411264733,19988.1510453397,0.0,1.0
2017-08-31,1.33,1.36,1.33,1.35,11084,1.09623696310364,1.12096411264733,1.09623696310364,1.1127217294661,13447.566991596,0.0,1.0
2017-09-01,1.35,1.36,1.32,1.33,11205,1.1127217294661,1.12096411264733,1.08799457992241,1.09623696310364,13594.3691935072,0.0,1.0
2017-09-05,1.36,1.37,1.35,1.36,11544,1.12096411264733,1.12920649582856,1.1127217294661,1.12096411264733,14005.658007126,0.0,1.0
2017-09-06,1.35,1.38,1.347,1.38,43054,1.1127217294661,1.13744887900979,1.11024901451173,1.13744887900979,52234.892570929,0.0,1.0
2017-09-07,1.35,1.38,1.31,1.3799,31313,1.1127217294661,1.13744887900979,1.07975219674118,1.13736645517798,37990.2260201955,0.0,1.0
2017-09-08,1.35,1.35,1.32,1.34,34722,1.11478232526141,1.11478232526141,1.09000938470005,1.10652467840762,42048.298522322,0.0025,1.0
2017-09-11,1.3399,1.36,1.3038,1.3599,41456,1.10644210193908,1.1230399721152,1.07663199679691,1.12295739564666,50203.1640902421,0.0,1.0
2017-09-12,1.41,1.41,1.29,1.33,50736,1.16432820638414,1.16432820638414,1.06523644413868,1.09826703155383,61441.2324701494,0.0,1.0
2017-09-13,1.36,1.41,1.31,1.41,27464,1.1230399721152,1.16432820638414,1.08175173784626,1.16432820638414,33258.8696105365,0.0,1.0
2017-09-14,1.51,1.55,1.2935,1.37,317422,1.24690467492202,1.27993526233717,1.06812662053751,1.13129761896899,384397.644535237,0.0,1.0
2017-09-15,1.75,2.01,1.4874,1.5,1017868,1.44508819941294,1.65978701761143,1.22824239303246,1.23864702806823,1232636.87346117,0.0,1.0
2017-09-18,1.88,1.97,1.78,1.84,361849,1.55243760851219,1.62675643019628,1.4698611399743,1.51940702109703,438198.685905295,0.0,1.0
2017-09-19,2.06,2.11,1.76,1.86,469672,1.70107525188037,1.74236348614931,1.45334584626673,1.53592231480461,568772.203893095,0.0,1.0
2017-09-20,2.19,2.34,1.98,2.04,445782,1.80842466097962,1.93228936378644,1.63501407705007,1.6845599581728,539841.443807319,0.0,1.0
2017-09-21,2.18,2.4,2.1253,2.23,301299,1.80016701412583,1.98183524490917,1.75499768583561,1.84145524839477,364872.711723896,0.0,1.0
2017-09-22,2.04,2.19,1.96,2.19,267914,1.6845599581728,1.80842466097962,1.61849878334249,1.80842466097962,324443.518527428,0.0,1.0
2017-09-25,1.93,2.0599,1.93,2.03,120078,1.59372584278113,1.70099267541184,1.59372584278113,1.67630231131901,145414.307642514,0.0,1.0
2017-09-26,1.93,2.0,1.91,1.92,49791,1.59372584278113,1.65152937075764,1.57721054907355,1.58546819592734,60296.8386534453,0.0,1.0
2017-09-27,2.08,2.17,1.92,1.92,230646,1.71759054558795,1.79190936727204,1.58546819592734,1.58546819592734,279312.017193119,0.0,1.0
2017-09-28,2.22,2.25,2.05,2.09,88415,1.83319760154099,1.85797054210235,1.69281760502659,1.72584819244174,107070.454289819,0.0,1.0
2017-09-29,2.13,2.29,2.121,2.2389,76739,1.75887877985689,1.8910011295175,1.75144689768848,1.84880455409464,92930.8329100993,0.0,1.0
2017-10-02,2.18,2.24,2.143,2.16,45311,1.80016701412583,1.84971289524856,1.76961372076682,1.78365172041826,54871.5642631454,0.0,1.0
2017-10-03,2.24,2.29,2.15,2.2,132575,1.84971289524856,1.8910011295175,1.77539407356447,1.81668230783341,160548.158994207,0.0,1.0
2017-10-04,2.09,2.256,2.011,2.24,125735,1.72584819244174,1.86292513021462,1.66061278229681,1.84971289524856,152264.927559016,0.0,1.0
2017-10-05,2.05,2.1001,2.05,2.1,204205,1.69281760502659,1.73418841576406,1.69281760502659,1.73410583929553,247291.999301617,0.0,1.0
2017-10-06,2.06,2.1197,2.04,2.07,55607,1.70107525188037,1.75037340359749,1.6845599581728,1.70933289873416,67340.0073708532,0.0,1.0
2017-10-09,2.1,2.15,2.0198,2.09,45186,1.73410583929553,1.77539407356447,1.66787951152814,1.72584819244174,54720.1894196658,0.0,1.0
2017-10-10,2.2,2.23,2.1,2.12,68599,1.81668230783341,1.84145524839477,1.73410583929553,1.7506211330031,83073.3031027234,0.0,1.0
2017-10-11,2.19,2.35,2.1453,2.19,89296,1.80842466097962,1.94054701064023,1.77151297954319,1.80842466097962,108137.344186662,0.0,1.0
2017-10-12,2.33,2.34,2.17,2.21,155077,1.92403171693266,1.93228936378644,1.79190936727204,1.8249399546872,187798.052817986,0.0,1.0
2017-10-13,2.439,2.69,2.3479,2.35,569200,2.01610447935239,2.22358386611642,1.94080020790139,1.94253609121694,688594.670671998,0.0025,1.0
2017-10-16,2.31,2.75,2.24,2.5,573347,1.90947164711112,2.27318053227515,1.85160886992594,2.06652775661377,693611.540136645,0.0,1.0
2017-10-17,2.36,2.452,2.28,2.34,187943,1.9508022022434,2.02685042368679,1.88467331403176,1.93426998019049,227365.685506161,0.0,1.0
2017-10-18,2.23,2.37,2.03,2.37,186095,1.84334275889948,1.95906831326985,1.67802053837038,1.95906831326985,225130.05136807,0.0,1.0
2017-10-19,2.07,2.22,1.96,2.21,142768,1.7110849824762,1.83507664787303,1.6201577611852,1.82681053684657,172714.834754919,0.0,1.0
2017-10-20,2.18,2.185,2.05,2.1,85977,1.80201220376721,1.80614525928044,1.69455276042329,1.73588331555557,104011.426564241,0.0,1.0
2017-10-23,2.43,2.5,2.19,2.2,326761,2.00866497942858,2.06652775661377,1.81027831479366,1.81854442582012,395301.973266783,0.0,1.0
2017-10-24,2.52,2.6,2.34,2.45,182156,2.08305997866668,2.14918886687832,1.93426998019049,2.02519720148149,220364.811719832,0.0,1.0
2017-10-25,2.43,2.5498,2.36,2.54,205370,2.00866497942858,2.10769298952552,1.9508022022434,2.09959220071959,248448.150941512,0.0,1.0
2017-10-26,2.44,2.53,2.42,2.42,107930,2.01693109045504,2.09132608969314,2.00039886840213,2.00039886840213,130569.260023943,0.0,1.0
2017-10-27,2.45,2.485,2.36,2.42,84782,2.02519720148149,2.05412859007409,1.9508022022434,2.00039886840213,102565.764878625,0.0,1.0
2017-10-30,2.53,2.57,2.42,2.42,108426,2.09132608969314,2.12439053379896,2.00039886840213,2.00039886840213,131169.300355379,0.0,1.0
2017-10-31,2.61,2.72,2.5376,2.55,159493,2.15745497790478,2.24838219919578,2.09760833407324,2.10785831174605,192948.049559889,0.0,1.0
2017-11-01,2.61,2.72,2.55,2.61,165951,2.15745497790478,2.24838219919578,2.10785831174605,2.15745497790478,200760.671455883,0.0,1.0
2017-11-02,3.27,3.32,2.635,2.65,677950,2.70301830565081,2.74434886078309,2.17812025547091,2.1905194220106,820155.932856783,0.0,1.0
2017-11-03,3.27,4.3,3.18,3.62,1776664,2.70301830565081,3.55442774137568,2.62862330641272,2.99233219157674,2149334.78913351,0.0,1.0
2017-11-06,2.84,3.27,2.77,2.96,485668,2.34757553151324,2.70301830565081,2.28971275432806,2.4467688638307,587541.10420929,0.0,1.0
2017-11-07,3.32,3.37,2.789,2.81,377490,2.74434886078309,2.78567941591536,2.30541836527832,2.32277719843388,456671.824019627,0.0,1.0
2017-11-08,3.22,3.67,3.04,3.4,685183,2.66168775051854,3.03366274670901,2.51289775204234,2.81047774899473,828906.117770644,0.0,1.0
2017-11-09,3.17,3.3097,3.05,3.23,195287,2.62035719538626,2.73583476642584,2.5211638630688,2.66995386154499,236250.153639358,0.0,1.0
2017-11-10,2.83,3.1322,2.75,2.81,446499,2.3413759482434,2.59139849649752,2.27518864228599,2.32482912175405,539679.315894571,0.0025,1.0
2017-11-13,2.58,2.85,2.51,2.84,350090,2.13454061712649,2.35792277473275,2.07662672441376,2.34964936148808,423150.626768549,0.0,1.0
2017-11-14,2.45,2.5959,2.4,2.54,296585,2.0269862449457,2.14769534418553,1.98561917872232,2.10144696414779,358479.615642121,0.0,1.0
2017-11-15,2.47,2.6383,2.37,2.48,216313,2.04353307143505,2.18277461634296,1.96079893898829,2.05180648467973,261455.572933203,0.0,1.0
2017-11-16,2.57,2.7,2.42,2.42,197259,2.12626720388182,2.23382157606261,2.00216600521167,2.00216600521167,238425.174914271,0.0,1.0
2017-11-17,2.55,2.6061,2.4802,2.6,166651,2.10972037739246,2.1561342256951,2.05197195294462,2.15108744361585,201429.561260263,0.0,1.0
2017-11-20,2.87,3.04,2.49,2.49,908013,2.37446960122211,2.5151176263816,2.06007989792441,2.06007989792441,1097507.12692162,0.0,1.0
2017-11-21,3.35,3.5,2.81,2.91,3290419,2.77159343696657,2.89569463563672,2.32482912175405,2.40756325420081,3977099.78057397,0.0,1.0
2017-11-22,3.08,3.69,3.05,3.6,1992969,2.54821127936031,3.05288948728557,2.52339103962628,2.97842876808348,2408883.66271612,0.0,1.0
2017-11-24,4.91,4.97,3.27,3.45,6272528,4.06224590313608,4.11188638260414,2.70540613100916,2.85432756941333,7581548.04371239,0.0,1.0
2017-11-27,5.15,6.9,4.81,5.8,13366338,4.26080782100831,5.70865513882667,3.97951177068931,4.79857968191227,16155772.2365685,0.0,1.0
2017-11-28,4.65,5.22,4.22,5.1,3177800,3.84713715877449,4.31872171372104,3.49138038925341,4.21944075478493,3840978.21058898,0.0,1.0
2017-11-29,3.93,5.1,3.75,5.09,2224724,3.2514514051578,4.21944075478493,3.10252996675362,4.21116734154025,2689003.84183219,0.0,1.0
2017-11-30,4.12,4.33,3.62,3.8,1275803,3.40864625680665,3.58238793494485,2.99497559457283,3.14389703297701,1542051.58411607,0.0,1.0
2017-12-01,4.2,4.5,4.01,4.2,887662,3.47483356276406,3.72303596010435,3.31763871111521,3.47483356276406,1072909.05669577,0.0,1.0
2017-12-04,3.88,4.4,3.86,4.35,709635,3.21008433893442,3.64030182765759,3.19353751244506,3.5989347614342,857729.426795677,0.0,1.0
2017-12-05,3.42,3.9296,3.2993,3.85,946523,2.8295073296793,3.25112046862801,2.72964723181606,3.18526409920039,1144053.81673526,0.0,1.0
2017-12-06,3.82,4.18,3.49,3.51,2038998,3.16044385946636,3.45828673627471,2.88742122239204,2.90396804888139,2464518.50004232,0.0,1.0
2017-12-07,4.06,4.35,3.73,3.89,2003244,3.35900577733859,3.5989347614342,3.08598314026427,3.21835775217909,2421302.96258201,0.0,1.0
2017-12-08,3.95,4.0,3.67,4.0,712796,3.26799823164715,3.30936529787053,3.03634266079621,3.30936529787053,861550.098997727,0.0,1.0
2017-12-11,5.33,5.35,4.08,4.13,3360594,4.41179761272365,4.42835220038866,3.37713588366088,3.41852235282339,4060015.34801637,0.0025,1.0
2017-12-12,4.95,5.86,4.83,5.48,3905543,4.09726044708857,4.85049418584627,3.99793292109855,4.53595702021119,4718381.48920634,0.0,1.0
2017-12-13,5.24,5.86,4.8,4.87,3241284,4.33730196823113,4.85049418584627,3.97310103960104,4.03104209642855,3915874.03514971,0.0,1.0
2017-12-14,5.65,6.25,5.26,5.49,3914278,4.67667101536372,5.17330864531385,4.35385655589614,4.54423431404369,4728934.45515966,0.0,1.0
2017-12-15,5.74,6.28,5.55,6.04,3744194,4.75116665985624,5.19814052681136,4.5938980770387,4.99948547483131,4523451.837964,0.0,1.0
2017-12-18,6.83,7.49,5.91,6.1,5992701,5.65339168759898,6.19969308054412,4.89188065500878,5.04914923782632,7239927.83301792,0.0,1.0
2017-12-19,5.75,6.75,5.7,6.5,2797846,4.75944395368874,5.58717333693896,4.71805748452623,5.38024099112641,3380145.8020178,0.0,1.0
2017-12-20,5.4,6.24,5.06,5.94,2126757,4.46973866955117,5.16503135148135,4.18831067924609,4.91671253650629,2569386.8588414,0.0,1.0
2017-12-21,4.72,5.41,4.7,5.41,1739899,3.90688268894102,4.47801596338367,3.89032810127602,4.47801596338367,2102014.29985245,0.0,1.0
2017-12-22,4.07,4.33,3.71,4.19,3199444,3.36885858982838,3.58406822947344,3.0708760118583,3.46818611581841,3865326.11351412,0.0,1.0
2017-12-26,4.45,4.87,4.25,4.34,3308894,3.68339575546346,4.03104209642855,3.51784987881342,3.59234552330594,3997555.32056514,0.0,1.0
2017-12-27,4.28,5.06,4.16,4.46,1151330,3.54268176031093,4.18831067924609,3.4433542343209,3.69167304929596,1390949.7757336,0.0,1.0
2017-12-28,4.11,4.25,3.92,4.0,942011,3.40196776515839,3.51784987881342,3.24469918234085,3.31091753300087,1138066.40076137,0.0,1.0
2017-12-29,3.9,4.25,3.9,4.15,909204,3.22814459467584,3.51784987881342,3.22814459467584,3.4350769404884,1098431.46612708,0.0,1.0
2018-01-02,5.2,5.2,3.97,3.97,2499403,4.30419279290112,4.30419279290112,3.28608565150336,3.28608565150336,3019589.55496503,0.0,1.0
2018-01-03,4.79,5.1,4.42,4.88,1850130,3.96482374576854,4.2214198545761,3.65856387396596,4.03931939026106,2235187.051999,0.0,1.0
2018-01-04,4.88,5.07,4.5,4.98,1548460,4.03931939026106,4.1965879730786,3.72478222462597,4.12209232858608,1870732.1877589,0.0,1.0
2018-01-05,4.88,5.41,4.81,5.08,1793988,4.03931939026106,4.47801596338367,3.98137833343354,4.2048652669111,2167360.53630911,0.0,1.0
2018-01-08,4.57,5.0,4.31,4.9,833666,3.78272328145349,4.13864691625108,3.56751364180843,4.05587397792606,1007172.17108625,0.0,1.0
2018-01-09,4.28,4.59,4.24,4.49,579779,3.54268176031093,3.79927786911849,3.50957258498092,3.71650493079347,700445.111327813,0.0,1.0
2018-01-10,4.73,4.95,4.24,4.25,1399464,3.91515998277352,4.09726044708857,3.50957258498092,3.51784987881342,1690726.49626714,0.0,1.0
2018-01-11,4.39,4.85,4.36,4.85,658357,3.63373199246845,4.01448750876355,3.60890011097094,4.01448750876355,795377.104307754,0.0,1.0
2018-01-12,4.52,4.62,4.39,4.54,430574,3.7434061357491,3.82622485556656,3.63574179998641,3.7599698797126,519899.366893179,0.0025,1.0
2018-01-16,3.93,4.38,3.85,4.28,1157277,3.2547756888261,3.62745992800466,3.18852071297214,3.5446412081872,1397361.61407804,0.0,1.0
2018-01-17,3.77,3.81,3.48,3.7,1305265,3.12226573711817,3.15539322504515,2.88209144964754,3.06429263324595,1576050.68380307,0.0,1.0
2018-01-18,3.96,4.12,3.9,4.0,671179,3.27962130477134,3.41213125647927,3.22993007288086,3.31274879269832,810419.433528259,0.0,1.0
2018-01-19,3.9,4.11,3.81,4.11,308721,3.22993007288086,3.40384938449753,3.15539322504515,3.40384938449753,372767.172301693,0.0,1.0
2018-01-22,3.79,3.9,3.66,3.72,450965,3.13882948108166,3.22993007288086,3.03116514531896,3.08085637720944,544520.61199929,0.0,1.0
2018-01-23,4.03,4.1,3.8,3.85,807168,3.33759440864356,3.39556751251578,3.14711135306341,3.18852071297214,974620.232936576,0.0,1.0
2018-01-24,3.94,4.13,3.79,4.13,510979,3.26305756080785,3.42041312846102,3.13882948108166,3.42041312846102,616984.905256029,0.0,1.0
2018-01-25,3.73,3.98,3.71,3.98,332282,3.08913824919119,3.29618504873483,3.07257450522769,3.29618504873483,401216.054452891,0.0,1.0
2018-01-26,3.78,4.03,3.65,3.66,1032023,3.13054760909991,3.33759440864356,3.02288327333722,3.03116514531896,1246122.85999433,0.0,1.0
2018-01-29,3.87,3.96,3.76,3.78,281386,3.20508445693563,3.27962130477134,3.11398386513642,3.13054760909991,339761.349390822,0.0,1.0
2018-01-30,3.55,3.85,3.51,3.75,363011,2.94006455351976,3.18852071297214,2.90693706559278,3.10570199315468,438319.984660615,0.0,1.0
2018-01-31,3.46,3.6,3.33,3.55,527783,2.86552770568405,2.98147391342849,2.75786336992135,2.94006455351976,637275.003964434,0.0,1.0
2018-02-01,3.39,3.4,3.15,3.38,471194,2.80755460181183,2.81583647379357,2.60878967424993,2.79927272983008,568946.249155463,0.0,1.0
2018-02-02,3.22,3.3,3.02,3.3,434224,2.66676277812215,2.73301775397612,2.50112533848723,2.73301775397612,524306.583049194,0.0,1.0
2018-02-05,3.1,3.2,3.06,3.15,265696,2.5673803143412,2.65019903415866,2.53425282641422,2.60878967424993,320816.357202362,0.0,1.0
2018-02-06,3.23,3.27,3.01,3.02,386779,2.67504465010389,2.70817213803088,2.49284346650549,2.50112533848723,467018.810303402,0.0,1.0
2018-02-07,3.2,3.42,3.18,3.32,285102,2.65019903415866,2.83240021775707,2.63363529019517,2.74958149793961,344248.25767459,0.0,1.0
2018-02-08,3.05,3.26,3.05,3.19,125638,2.52597095443247,2.69989026604913,2.52597095443247,2.64191716217691,151702.41737245,0.0,1.0
2018-02-09,3.03,3.14,2.93,3.13,219827,2.51147767846442,2.6026534357684,2.42859062636988,2.59436473055895,265212.713499909,0.0025,1.0
2018-02-12,3.36,3.44,3.0,3.0,336974,2.78500495037638,2.85131459205201,2.48661156283605,2.48661156283605,406546.006263646,0.0,1.0
2018-02-13,3.28,3.49,3.23,3.36,194215,2.71869530870075,2.89275811809928,2.67725178265349,2.78500495037638,234312.833056835,0.0,1.0
2018-02-14,3.42,3.5,3.35,3.4,315114,2.8347371816331,2.90104682330873,2.77671624516693,2.8181597712142,380172.767684636,0.0,1.0
2018-02-15,3.35,3.67,3.11,3.55,373001,2.77671624516693,3.04195481186944,2.57778732014004,2.942490349356,450011.178554862,0.0,1.0
2018-02-16,3.56,3.57,3.39,3.48,469388,2.95077905456545,2.9590677597749,2.80987106600474,2.88446941288982,566298.339895897,0.0,1.0
2018-02-20,3.81,3.85,3.62,3.65,428833,3.15799668480179,3.1911515056396,3.00051128582217,3.02537740145053,517370.311964893,0.0,1.0
2018-02-21,3.72,3.8,3.66,3.66,184613,3.08339833791671,3.14970797959234,3.03366610665999,3.03366610665999,222728.39404331,0.0,1.0
2018-02-22,3.6,3.759,3.6,3.62,148811,2.98393387540327,3.11572428823358,2.98393387540327,3.00051128582217,179534.675488611,0.0,1.0
2018-02-23,3.72,3.75,3.64,3.66,118372,3.08339833791671,3.10826445354507,3.01708869624108,3.03366610665999,142811.207551444,0.0,1.0
2018-02-26,3.57,3.79,3.49,3.75,236923,2.9590677597749,3.14141927438288,2.89275811809928,3.10826445354507,285838.371631051,0.0,1.0
2018-02-27,3.38,3.6,3.36,3.49,233736,2.80158236079529,2.98393387540327,2.78500495037638,2.89275811809928,281993.380260909,0.0,1.0
2018-02-28,3.4,3.47,3.33,3.38,87009,2.8181597712142,2.87618070768037,2.76013883474802,2.80158236079529,104972.969602977,0.0,1.0
2018-03-01,3.29,3.42,3.26,3.4,128008,2.72698401391021,2.8347371816331,2.70211789828185,2.8181597712142,154436.666240709,0.0,1.0
2018-03-02,3.32,3.36,3.17,3.29,136541,2.75185012953857,2.78500495037638,2.62751955139676,2.72698401391021,164731.398390512,0.0,1.0
2018-03-05,3.36,3.4,3.27,3.34,87196,2.78500495037638,2.8181597712142,2.7104066034913,2.76842753995747,105198.577819549,0.0,1.0
2018-03-06,3.25,3.36,3.24,3.35,117601,2.69382919307239,2.78500495037638,2.68554048786294,2.77671624516693,141881.026080977,0.0,1.0
2018-03-07,3.07,3.3,3.07,3.26,219735,2.54463249930223,2.73527271911966,2.54463249930223,2.70211789828185,265101.7190832,0.0,1.0
2018-03-08,2.89,3.1,2.86,3.1,282813,2.39543580553207,2.56949861493059,2.37056968990371,2.56949861493059,341202.869270152,0.0,1.0
2018-03-09,2.81,2.87,2.75,2.81,221483,2.3311983401588,2.38097481717287,2.28142186314473,2.3311983401588,266973.09245579,0.0025,1.0
2018-03-12,3.1,3.12,2.79,2.79,465709,2.57178464572679,2.58837680473148,2.31460618115411,2.31460618115411,561360.33878218,0.0,1.0
2018-03-13,2.99,3.19,2.95,3.14,135345,2.480527771201,2.64644936124789,2.44734345319162,2.60496896373617,163143.325665757,0.0,1.0
2018-03-14,2.84,3.02,2.81,3.01,151546,2.35608657866583,2.50541600970804,2.3311983401588,2.49711993020569,182671.827044537,0.0,1.0
2018-03-15,2.8,2.93,2.77,2.85,131293,2.32290226065646,2.43075129418694,2.29801402214942,2.36438265816818,158259.09089094,0.0,1.0
2018-03-16,2.7,2.85,2.7,2.82,189847,2.23994146563301,2.36438265816818,2.23994146563301,2.33949441966115,228839.417397518,0.0,1.0
2018-03-19,2.59,2.75,2.51,2.7,187628,2.14868459110722,2.28142186314473,2.08231595508847,2.23994146563301,226164.660002325,0.0,1.0
2018-03-20,2.73,2.77,2.53,2.59,126184,2.26482970414005,2.29801402214942,2.09890811409316,2.14868459110722,152100.760322198,0.0,1.0
2018-03-21,2.74,2.79,2.66,2.73,69617,2.27312578364239,2.31460618115411,2.20675714762363,2.26482970414005,83915.5410460159,0.0,1.0
2018-03-22,2.66,2.8,2.62,2.7,102536,2.20675714762363,2.32290226065646,2.17357282961426,2.23994146563301,123595.729731162,0.0,1.0
2018-03-23,2.6,2.65,2.55,2.65,148783,2.15698067060957,2.19846106812129,2.11550027309784,2.19846106812129,179341.338228441,0.0,1.0
2018-03-26,2.66,2.69,2.6,2.65,85040,2.20675714762363,2.23164538613067,2.15698067060957,2.19846106812129,102506.250061813,0.0,1.0
2018-03-27,2.55,2.73,2.55,2.68,75050,2.11550027309784,2.26482970414005,2.11550027309784,2.22334930662832,90464.4175345606,0.0,1.0
2018-03-28,2.4,2.57,2.37,2.57,181296,1.99105908056268,2.13209243210253,1.96617084205564,2.13209243210253,218532.139125192,0.0,1.0
2018-03-29,2.53,2.57,2.41,2.43,73967,2.09890811409316,2.13209243210253,1.99935516006502,2.01594731906971,89158.9816359602,0.0,1.0
2018-04-02,2.5,2.57,2.44,2.53,58738,2.07401987558612,2.13209243210253,2.02424339857205,2.09890811409316,70802.1180165891,0.0,1.0
2018-04-03,2.46,2.52,2.45,2.52,58572,2.04083555757674,2.09061203459081,2.0325394780744,2.09061203459081,70602.0235021224,0.0,1.0
2018-04-04,2.48,2.5,2.42,2.44,67785,2.05742771658143,2.07401987558612,2.00765123956737,2.02424339857205,81707.2690550325,0.0,1.0
2018-04-05,2.48,2.55,2.4,2.48,133111,2.05742771658143,2.11550027309784,1.99105908056268,2.05742771658143,160450.487440945,0.0,1.0
2018-04-06,2.57,2.59,2.4,2.45,165039,2.13209243210253,2.14868459110722,1.99105908056268,2.0325394780744,198936.135982496,0.0,1.0
2018-04-09,2.71,2.78,2.6,2.6,198799,2.24823754513536,2.30631010165177,2.15698067060957,2.15698067060957,239630.056515031,0.0,1.0
2018-04-10,2.89,2.92,2.73,2.78,164410,2.39756697617756,2.42245521468459,2.26482970414005,2.30631010165177,198177.946527076,0.0,1.0
2018-04-11,2.84,2.98,2.8,2.93,122753,2.35608657866583,2.47223169169866,2.32290226065646,2.43075129418694,147965.07189367,0.0,1.0
2018-04-12,3.02,3.19,2.87,2.87,232015,2.50541600970804,2.64644936124789,2.38097481717287,2.38097481717287,279668.245626662,0.0,1.0
2018-04-13,3.13,3.2,3.02,3.14,119216,2.59874690410941,2.65686584445691,2.5074171407062,2.60704960987334,143586.926225845,0.0025,1.0
2018-04-16,3.12,3.17,3.06,3.17,47567,2.59044419834548,2.63195772716512,2.54062796376192,2.63195772716512,57290.9619496104,0.0,1.0
2018-04-17,3.08,3.18,3.08,3.14,52215,2.55723337528977,2.64026043292905,2.55723337528977,2.60704960987334,62889.136968884,0.0,1.0
2018-04-18,2.9,3.1,2.9,3.1,136952,2.40778467153907,2.57383878681763,2.40778467153907,2.57383878681763,164948.637099734,0.0,1.0
2018-04-19,3.03,3.1,2.9,2.9,87102,2.51571984647013,2.57383878681763,2.40778467153907,2.40778467153907,104907.969132696,0.0,1.0
2018-04-20,3.03,3.12,3.01,3.1,78264,2.51571984647013,2.59044419834548,2.49911443494228,2.57383878681763,94263.2464949295,0.0,1.0
2018-04-23,2.95,3.03,2.9,3.03,51999,2.44929820035871,2.51571984647013,2.40778467153907,2.51571984647013,62628.9808148042,0.0,1.0
2018-04-24,2.92,3.06,2.9,2.91,129018,2.42439008306693,2.54062796376192,2.40778467153907,2.416087377303,155392.716143856,0.0,1.0
2018-04-25,2.91,2.97,2.9,2.97,61307,2.416087377303,2.46590361188657,2.40778467153907,2.46590361188657,73839.7839730225,0.0,1.0
2018-04-26,2.9,2.94,2.89,2.94,38829,2.40778467153907,2.44099549459478,2.39948196577514,2.44099549459478,46766.6819757694,0.0,1.0
2018-04-27,2.91,2.93,2.9,2.9,19726,2.416087377303,2.43269278883085,2.40778467153907,2.40778467153907,23758.5198860137,0.0,1.0
2018-04-30,2.77,2.95,2.76,2.95,75564,2.29984949660801,2.44929820035871,2.29154679084408,2.44929820035871,91011.2945689313,0.0,1.0
2018-05-01,2.76,2.79,2.69,2.75,47726,2.29154679084408,2.31645490813586,2.23342785049659,2.28324408508015,57482.4657852525,0.0,1.0
2018-05-02,2.85,2.86,2.76,2.78,45772,2.36627114271943,2.37457384848336,2.29154679084408,2.30815220237194,55129.0161321414,0.0,1.0
2018-05-03,2.82,2.87,2.78,2.86,29424,2.34136302542765,2.38287655424729,2.30815220237194,2.37457384848336,35439.0494335429,0.0,1.0
2018-05-04,2.81,2.86,2.78,2.81,44337,2.33306031966372,2.37457384848336,2.30815220237194,2.33306031966372,53400.6639048053,0.0,1.0
2018-05-07,2.72,2.79,2.72,2.78,73345,2.25833596778837,2.31645490813586,2.25833596778837,2.30815220237194,88338.6718564167,0.0,1.0
2018-05-08,2.74,2.77,2.7,2.72,15503,2.27494137931623,2.29984949660801,2.24173055626051,2.25833596778837,18672.2261884249,0.0,1.0
2018-05-09,2.74,2.83,2.73,2.73,55552,2.27494137931623,2.34966573119158,2.2666386735523,2.2666386735523,66908.3086640896,0.0,1.0
2018-05-10,2.71,2.74,2.7,2.74,75194,2.25003326202444,2.27494137931623,2.24173055626051,2.27494137931623,90565.6567124058,0.0,1.0
2018-05-11,2.63,2.77,2.61,2.7,128808,2.18361161591302,2.29984949660801,2.16700620438516,2.24173055626051,155139.786549612,0.0,1.0
2018-05-14,2.39,2.68,2.37,2.67,134857,1.98642235401973,2.22745268149493,1.96979957281455,2.21914129089234,162255.639817875,0.0025,1.0
2018-05-15,2.51,2.55,2.41,2.41,63170,2.08615904125085,2.11940460366122,2.00304513522492,2.00304513522492,76004.1285754178,0.0,1.0
2018-05-16,2.53,2.6,2.5,2.57,76288,2.10278182245604,2.16096155667419,2.07784765064826,2.13602738486641,91787.2876485905,0.0,1.0
2018-05-17,2.54,2.59,2.52,2.53,24780,2.11109321305863,2.15265016607159,2.09447043185344,2.10278182245604,29814.5053996969,0.0,1.0
2018-05-18,2.54,2.56,2.5,2.55,49222,2.11109321305863,2.12771599426382,2.07784765064826,2.11940460366122,59222.3399832075,0.0,1.0
2018-05-21,2.45,2.53,2.45,2.52,68611,2.03629069763529,2.10278182245604,2.03629069763529,2.09447043185344,82550.5661815418,0.0,1.0
2018-05-22,2.4,2.5,2.4,2.45,80501,1.99473374462233,2.07784765064826,1.99473374462233,2.03629069763529,96856.2348337771,0.0,1.0
2018-05-23,2.28,2.4,2.26,2.4,151478,1.89499705739121,1.99473374462233,1.87837427618602,1.99473374462233,182253.496728623,0.0,1.0
2018-05-24,2.13,2.27,2.1,2.24,129510,1.77032619835231,1.88668566678862,1.74539202654454,1.86175149498084,155822.300012702,0.0,1.0
2018-05-25,2.33,2.38,2.13,2.13,141510,1.93655401040418,1.97811096341714,1.77032619835231,1.77032619835231,170260.317155412,0.0,1.0
2018-05-29,2.31,2.43,2.31,2.36,80950,1.91993122919899,2.01966791643011,1.91993122919899,1.96148818221195,97396.4573085337,0.0,1.0
2018-05-30,2.26,2.3942,2.26,2.35,43354,1.87837427618602,1.98991313807282,1.87837427618602,1.95317679160936,52162.1496004222,0.0,1.0
2018-05-31,2.31,2.35,2.28,2.28,27955,1.91993122919899,1.95317679160936,1.89499705739121,1.89499705739121,33634.564102039,0.0,1.0
2018-06-01,2.35,2.45,2.28,2.31,35335,1.95317679160936,2.03629069763529,1.89499705739121,1.91993122919899,42513.9446448059,0.0,1.0
2018-06-04,2.34,2.38,2.31,2.33,30364,1.94486540100677,1.97811096341714,1.91993122919899,1.93655401040418,36532.9960434381,0.0,1.0
2018-06-05,2.3,2.41,2.3,2.33,37989,1.9116198385964,2.00304513522492,1.9116198385964,1.93655401040418,45707.1527695353,0.0,1.0
2018-06-06,2.2,2.33,2.15,2.29,153170,1.82850593257047,1.93655401040418,1.7869489795575,1.9033084479938,184289.257145745,0.0,1.0
2018-06-07,2.27,2.31,2.19,2.19,44172,1.88668566678862,1.91993122919899,1.82019454196787,1.82019454196787,53146.3411023168,0.0,1.0
2018-06-08,2.15,2.32,2.14,2.27,85798,1.78902682720815,1.93048476238275,1.78070577219788,1.88887948733139,103109.521441814,0.0025,1.0
2018-06-11,2.17,2.22,2.12,2.12,63862,1.80566893722869,1.84727421228004,1.76406366217734,1.76406366217734,76747.4796419166,0.0,1.0
2018-06-12,2.21,2.22,2.17,2.18,44327,1.83895315726977,1.84727421228004,1.80566893722869,1.81398999223896,53270.8892625856,0.0,1.0
2018-06-13,2.08,2.2,2.0,2.12,124624,1.73077944213626,1.8306321022595,1.66421100205409,1.76406366217734,149769.470152739,0.0,1.0
2018-06-14,2.02,2.09,1.9,2.09,232265,1.68085311207463,1.73910049714653,1.58100045195139,1.73910049714653,279129.268720519,0.0,1.0
2018-06-15,1.98,2.04,1.95,2.0,53574,1.64756889203355,1.69749522209517,1.62260572700274,1.66421100205409,64383.6628094335,0.0,1.0
2018-06-18,1.92,1.98,1.86,1.98,139955,1.59764256197193,1.64756889203355,1.54771623191031,1.64756889203355,168193.816562031,0.0,1.0
2018-06-19,1.85,1.93,1.85,1.88,61125,1.53939517690004,1.6059636169822,1.53939517690004,1.56435834193085,73458.2332703664,0.0,1.0
2018-06-20,1.67,1.86,1.64,1.81,298344,1.38961618671517,1.54771623191031,1.36465302168436,1.50611095685895,358541.07397651,0.0,1.0
2018-06-21,1.54,1.64,1.54,1.62,231798,1.28144247158165,1.36465302168436,1.28144247158165,1.34801091166381,278568.04180948,0.0,1.0
2018-06-22,1.51,1.65,1.46,1.48,196788,1.25647930655084,1.37297407669463,1.21487403149949,1.23151614152003,236494.050041863,0.0,1.0
2018-06-25,1.59,1.59,1.51,1.51,69064,1.323047746633,1.323047746633,1.25647930655084,1.25647930655084,82999.0907580304,0.0,1.0
2018-06-26,1.6,1.64,1.57,1.57,87683,1.33136880164327,1.36465302168436,1.30640563661246,1.30640563661246,105374.859187658,0.0,1.0
2018-06-27,1.6,1.64,1.59,1.6,75556,1.33136880164327,1.36465302168436,1.323047746633,1.33136880164327,90800.9860609543,0.0,1.0
2018-06-28,1.62,1.67,1.52,1.59,155359,1.34801091166381,1.38961618671517,1.26480036156111,1.323047746633,186705.892231508,0.0,1.0
2018-06-29,1.61,1.69,1.59,1.62,53336,1.33968985665354,1.40625829673571,1.323047746633,1.34801091166381,64097.6413858206,0.0,1.0
2018-07-02,1.81,1.82,1.63,1.63,214679,1.50611095685895,1.51443201186922,1.35633196667408,1.35633196667408,257994.929411028,0.0,1.0
2018-07-03,1.84,1.86,1.8,1.86,109379,1.53107412188976,1.54771623191031,1.49778990184868,1.54771623191031,131448.476022568,0.0,1.0
2018-07-05,1.82,1.86,1.8,1.85,125559,1.51443201186922,1.54771623191031,1.49778990184868,1.53939517690004,150893.125745505,0.0,1.0
2018-07-06,1.89,1.91,1.82,1.83,92504,1.57267939694112,1.58932150696166,1.51443201186922,1.52275306687949,111168.595671852,0.0,1.0
2018-07-09,1.87,1.95,1.85,1.91,82427,1.55603728692058,1.62260572700274,1.53939517690004,1.58932150696166,99058.3524544211,0.0,1.0
2018-07-10,1.85,1.89,1.85,1.85,25221,1.53939517690004,1.57267939694112,1.53939517690004,1.53939517690004,30309.8585081703,0.0,1.0
2018-07-11,1.9,1.9,1.83,1.83,56726,1.58100045195139,1.58100045195139,1.52275306687949,1.52275306687949,68171.644016275,0.0,1.0
2018-07-12,1.87,1.89,1.83,1.89,30486,1.55603728692058,1.57267939694112,1.52275306687949,1.57267939694112,36637.1811775933,0.0,1.0
2018-07-13,1.82,1.87,1.81,1.86,34194,1.51651227562179,1.55817470077624,1.5081797905909,1.54984221574535,41036.9774121898,0.0025,1.0
2018-07-16,1.81,1.84,1.8,1.84,27790,1.5081797905909,1.53317724568357,1.49984730556001,1.53317724568357,33351.3950483932,0.0,1.0
2018-07-17,2.08,2.08,1.65,1.81,563148,1.7331568864249,1.7331568864249,1.37486003009668,1.5081797905909,675846.398658242,0.0,1.0
2018-07-18,1.95,2.11,1.92,2.11,133967,1.62483458102335,1.75815434151757,1.59983712593068,1.75815434151757,160776.76647888,0.0,1.0
2018-07-19,2.13,2.2,1.93,1.95,464512,1.77481931157935,1.83314670679557,1.60816961096157,1.62483458102335,557471.148496552,0.0,1.0
2018-07-20,2.11,2.22,2.09,2.15,268272,1.75815434151757,1.84981167685735,1.74148937145579,1.79148428164113,321959.174250541,0.0,1.0
2018-07-23,1.97,2.1,1.95,2.1,151716,1.64149955108513,1.74982185648668,1.62483458102335,1.74982185648668,182077.734838503,0.0,1.0
2018-07-24,2.3,2.35,2.04,2.05,1402718,1.91647155710446,1.95813398225891,1.69982694630135,1.70815943133224,1683432.96723613,0.0,1.0
2018-07-25,2.1,2.27,2.05,2.27,405117,1.74982185648668,1.89147410201179,1.70815943133224,1.89147410201179,486189.892328891,0.0,1.0
2018-07-26,1.97,2.1,1.96,2.1,127620,1.64149955108513,1.74982185648668,1.63316706605424,1.74982185648668,153159.591078659,0.0,1.0
2018-07-27,1.78,1.99,1.76,1.99,249393,1.48318233549824,1.6581645211469,1.46651736543646,1.6581645211469,299302.06784109,0.0,1.0
2018-07-30,1.74,1.77,1.7,1.75,93294,1.44985239537468,1.47484985046735,1.41652245525112,1.45818488040557,111964.197540295,0.0,1.0
2018-07-31,1.63,1.75,1.61,1.73,118481,1.3581950600349,1.45818488040557,1.34153008997312,1.44151991034379,142191.674585414,0.0,1.0
2018-08-01,1.63,1.73,1.62,1.62,102668,1.3581950600349,1.44151991034379,1.34986257500401,1.34986257500401,123214.142743016,0.0,1.0
2018-08-02,1.59,1.69,1.59,1.63,113800,1.32486511991135,1.40818997022023,1.32486511991135,1.3581950600349,136573.902717061,0.0,1.0
2018-08-03,1.62,1.67,1.59,1.61,36510,1.34986257500401,1.39152500015846,1.32486511991135,1.34153008997312,43816.4603532506,0.0,1.0
2018-08-06,1.66,1.67,1.59,1.64,50441,1.38319251512757,1.39152500015846,1.32486511991135,1.36652754506579,60535.3622754946,0.0,1.0
2018-08-07,1.63,1.7,1.61,1.62,75269,1.3581950600349,1.41652245525112,1.34153008997312,1.34986257500401,90331.9954623067,0.0,1.0
2018-08-08,1.66,1.67,1.61,1.63,38198,1.38319251512757,1.39152500015846,1.34153008997312,1.3581950600349,45842.2665728146,0.0,1.0
2018-08-09,1.71,1.74,1.65,1.67,133902,1.42485494028201,1.44985239537468,1.37486003009668,1.39152500015846,160698.758537961,0.0,1.0
2018-08-10,1.63,1.72,1.61,1.72,81280,1.36027818129262,1.43538556553577,1.34358765146081,1.43538556553577,97396.548604568,0.0025,1.0
2018-08-13,1.62,1.7,1.6,1.6,46745,1.35193291637672,1.41869503570396,1.33524238654491,1.33524238654491,56013.8000064039,0.0,1.0
2018-08-14,1.55,1.64,1.5405,1.6,48588,1.29351606196538,1.36862344620853,1.28558806029527,1.33524238654491,58222.2379871891,0.0,1.0
2018-08-15,1.51,1.6,1.45,1.59,155901,1.26013500230176,1.33524238654491,1.21006341280632,1.326897121629,186813.72199804,0.0,1.0
2018-08-16,1.52,1.6063,1.51,1.51,33733,1.26848026721766,1.34049990344193,1.26013500230176,1.26013500230176,40421.7245826512,0.0,1.0
2018-08-17,1.55,1.57,1.52,1.52,35383,1.29351606196538,1.31020659179719,1.26848026721766,1.26848026721766,42398.8936918727,0.0,1.0
2018-08-20,1.63,1.66,1.52,1.52,77605,1.36027818129262,1.38531397604034,1.26848026721766,1.26848026721766,92992.8537703925,0.0,1.0
2018-08-21,1.61,1.7,1.59,1.65,64642,1.34358765146081,1.41869503570396,1.326897121629,1.37696871112443,77459.4942777618,0.0,1.0
2018-08-22,1.64,1.65,1.61,1.61,50379,1.36862344620853,1.37696871112443,1.34358765146081,1.34358765146081,60368.3651839261,0.0,1.0
2018-08-23,1.62,1.67,1.62,1.64,35600,1.35193291637672,1.39365924095625,1.35193291637672,1.36862344620853,42658.9213868431,0.0,1.0
2018-08-24,1.63,1.66,1.62,1.64,26463,1.36027818129262,1.38531397604034,1.35193291637672,1.36862344620853,31710.1976589897,0.0,1.0
2018-08-27,1.6,1.66,1.58,1.6,108247,1.33524238654491,1.38531397604034,1.3185518567131,1.33524238654491,129710.681555101,0.0,1.0
2018-08-28,1.63,1.65,1.6,1.62,47216,1.36027818129262,1.37696871112443,1.33524238654491,1.35193291637672,56578.1919157638,0.0,1.0
2018-08-29,1.65,1.68,1.61,1.61,42087,1.37696871112443,1.40200450587215,1.34358765146081,1.34358765146081,50432.191696856,0.0,1.0
2018-08-30,1.62,1.7,1.58,1.68,48548,1.35193291637672,1.41869503570396,1.3185518567131,1.40200450587215,58174.3066148443,0.0,1.0
2018-08-31,1.62,1.69,1.61,1.61,51491,1.35193291637672,1.41034977078806,1.34358765146081,1.34358765146081,61700.8573351106,0.0,1.0
2018-09-04,1.67,1.7,1.6,1.61,64417,1.39365924095625,1.41869503570396,1.33524238654491,1.34358765146081,77189.8803083221,0.0,1.0
2018-09-05,1.65,1.67,1.61,1.66,29247,1.37696871112443,1.39365924095625,1.34358765146081,1.38531397604034,35046.2211741856,0.0,1.0
2018-09-06,1.6,1.65,1.57,1.62,46821,1.33524238654491,1.37696871112443,1.31020659179719,1.35193291637672,56104.8696138589,0.0,1.0
2018-09-07,1.56,1.6,1.5,1.5,57590,1.30394764311026,1.33738219806181,1.25379581068294,1.25379581068294,68898.7786240457,0.0025,1.0
2018-09-10,1.49,1.57,1.48,1.53,65730,1.24543717194506,1.31230628184815,1.23707853320717,1.2788717268966,78637.2064413702,0.0,1.0
2018-09-11,1.52,1.55,1.46,1.5,40119,1.27051308815871,1.29558900437237,1.2203612557314,1.25379581068294,47997.0498284095,0.0,1.0
2018-09-12,1.51,1.59,1.5,1.5,53614,1.26215444942083,1.32902355932392,1.25379581068294,1.25379581068294,64142.0232184335,0.0,1.0
2018-09-13,1.5,1.54,1.5,1.5,35167,1.25379581068294,1.28723036563449,1.25379581068294,1.25379581068294,42072.6401783612,0.0,1.0
2018-09-14,1.49,1.53,1.48,1.5,40489,1.24543717194506,1.2788717268966,1.23707853320717,1.25379581068294,48439.7056382875,0.0,1.0
2018-09-17,1.42,1.49,1.41,1.46,115398,1.18692670077985,1.24543717194506,1.17856806204197,1.2203612557314,138058.365265804,0.0,1.0
2018-09-18,1.45,1.46,1.42,1.46,53204,1.21200261699351,1.2203612557314,1.18692670077985,1.2203612557314,63651.5127264062,0.0,1.0
2018-09-19,1.44,1.5,1.42,1.42,65801,1.20364397825562,1.25379581068294,1.18692670077985,1.18692670077985,78722.1485021853,0.0,1.0
2018-09-20,1.5,1.51,1.44,1.47,77045,1.25379581068294,1.26215444942083,1.20364397825562,1.22871989446928,92174.0996542735,0.0,1.0
2018-09-21,1.64,1.64,1.5,1.52,78837,1.37081675301335,1.37081675301335,1.25379581068294,1.27051308815871,94317.9894145493,0.0,1.0
2018-09-24,1.64,1.66,1.6,1.65,66624,1.37081675301335,1.38753403048912,1.33738219806181,1.37917539175124,79706.758587401,0.0,1.0
2018-09-25,1.53,1.64,1.51,1.64,59019,1.2788717268966,1.37081675301335,1.26215444942083,1.37081675301335,70608.3871438194,0.0,1.0
2018-09-26,1.52,1.57,1.5,1.5,40962,1.27051308815871,1.31230628184815,1.25379581068294,1.25379581068294,49005.5872547,0.0,1.0
2018-09-27,1.5,1.52,1.48,1.5,40671,1.25379581068294,1.27051308815871,1.23707853320717,1.25379581068294,48657.4444420658,0.0,1.0
2018-09-28,1.52,1.55,1.48,1.49,39411,1.27051308815871,1.29558900437237,1.23707853320717,1.24543717194506,47150.0219543719,0.0,1.0
2018-10-01,1.57,1.68,1.54,1.55,72648,1.31230628184815,1.4042513079649,1.28723036563449,1.29558900437237,86913.6737190426,0.0,1.0
2018-10-02,1.53,1.6,1.52,1.57,34338,1.2788717268966,1.33738219806181,1.27051308815871,1.31230628184815,41080.8518908228,0.0,1.0
2018-10-03,1.57,1.6,1.52,1.52,44315,1.31230628184815,1.33738219806181,1.27051308815871,1.27051308815871,53017.0059858409,0.0,1.0
2018-10-04,1.57,1.59,1.56,1.59,24772,1.31230628184815,1.32902355932392,1.30394764311026,1.32902355932392,29636.4046548855,0.0,1.0
2018-10-05,1.52,1.59,1.45,1.59,63292,1.27051308815871,1.32902355932392,1.21200261699351,1.32902355932392,75720.4635643883,0.0,1.0
2018-10-08,1.53,1.59,1.5,1.52,41499,1.2788717268966,1.32902355932392,1.25379581068294,1.27051308815871,49648.0363625504,0.0,1.0
2018-10-09,1.53,1.59,1.48,1.53,38296,1.2788717268966,1.32902355932392,1.23707853320717,1.2788717268966,45816.0726894679,0.0,1.0
2018-10-10,1.45,1.57,1.43,1.5,58294,1.21200261699351,1.31230628184815,1.19528533951774,1.25379581068294,69741.0210298685,0.0,1.0
2018-10-11,1.43,1.58,1.43,1.43,52051,1.19528533951774,1.32066492058603,1.19528533951774,1.19528533951774,62272.1015134607,0.0,1.0
2018-10-12,1.39,1.51,1.38,1.5,90204,1.16394044425066,1.26442451138022,1.15556677198987,1.25605083911942,107723.346687829,0.0025,1.0
2018-10-15,1.36,1.44,1.35,1.4,171596,1.13881942746828,1.20580880555465,1.13044575520748,1.17231411651146,204923.233983467,0.0,1.0
2018-10-16,1.36,1.44,1.35,1.36,63133,1.13881942746828,1.20580880555465,1.13044575520748,1.13881942746828,75394.6393335405,0.0,1.0
2018-10-17,1.36,1.4,1.32,1.34,72978,1.13881942746828,1.17231411651146,1.10532473842509,1.12207208294668,87151.7271360955,0.0,1.0
2018-10-18,1.34,1.4,1.33,1.34,27160,1.12207208294668,1.17231411651146,1.11369841068589,1.12207208294668,32434.9928610865,0.0,1.0
2018-10-19,1.26,1.35,1.25,1.33,97411,1.05508270486031,1.13044575520748,1.04670903259952,1.11369841068589,116330.084300121,0.0,1.0
2018-10-22,1.3,1.34,1.28,1.29,101991,1.0885773939035,1.12207208294668,1.07183004938191,1.0802037216427,121799.608133102,0.0,1.0
2018-10-23,1.23,1.33,1.2,1.29,117717,1.02996168807793,1.11369841068589,1.00484067129554,1.0802037216427,140579.898918575,0.0,1.0
2018-10-24,1.21,1.25,1.16,1.21,126044,1.01321434355633,1.04670903259952,0.971345982252353,1.01321434355633,150524.162009675,0.0,1.0
2018-10-25,1.4,1.44,1.18,1.2,240519,1.17231411651146,1.20580880555465,0.988093326773946,1.00484067129554,287232.402354773,0.0,1.0
2018-10-26,1.36,1.45,1.3,1.31,89154,1.13881942746828,1.21418247781544,1.0885773939035,1.0969510661643,106469.416551446,0.0,1.0
2018-10-29,1.37,1.42,1.3,1.32,56896,1.14719309972907,1.18906146103305,1.0885773939035,1.10532473842509,67946.2943234305,0.0,1.0
2018-10-30,1.33,1.34,1.3,1.31,22503,1.11369841068589,1.12207208294668,1.0885773939035,1.0969510661643,26873.5141514369,0.0,1.0
2018-10-31,1.31,1.35,1.3,1.31,20294,1.0969510661643,1.13044575520748,1.0885773939035,1.0969510661643,24235.4839883242,0.0,1.0
2018-11-01,1.35,1.36,1.31,1.31,54805,1.13044575520748,1.13881942746828,1.0969510661643,1.0969510661643,65449.1820232636,0.0,1.0
2018-11-02,1.42,1.45,1.36,1.36,45934,1.18906146103305,1.21418247781544,1.13881942746828,1.13881942746828,54855.2636996003,0.0,1.0
2018-11-05,1.63,1.73,1.42,1.42,264504,1.36490857850977,1.44864530111773,1.18906146103305,1.18906146103305,315875.749327275,0.0,1.0
2018-11-06,1.66,1.74,1.56,1.65,111773,1.39002959529216,1.45701897337853,1.3062928726842,1.38165592303136,133481.460127475,0.0,1.0
2018-11-07,1.56,1.69,1.5,1.68,42719,1.3062928726842,1.41515061207455,1.25605083911942,1.40677693981375,51015.8490439156,0.0,1.0
2018-11-08,1.5,1.56,1.47,1.53,62409,1.25814425718462,1.30847002747201,1.23298137204093,1.28330714232831,74406.0146246514,0.0025,1.0
2018-11-09,1.37,1.45,1.35,1.45,63770,1.14910508822862,1.21620611527847,1.13232983146616,1.21620611527847,76028.6425453703,0.0,1.0
2018-11-12,1.37,1.45,1.35,1.35,50376,1.14910508822862,1.21620611527847,1.13232983146616,1.13232983146616,60059.8854769575,0.0,1.0
2018-11-13,1.37,1.4,1.35,1.4,10907,1.14910508822862,1.17426797337231,1.13232983146616,1.17426797337231,13003.6757761072,0.0,1.0
2018-11-14,1.32,1.37,1.29,1.35,34277,1.10716694632247,1.14910508822862,1.08200406117877,1.13232983146616,40866.1405132139,0.0,1.0
2018-11-15,1.37,1.37,1.3,1.35,7774,1.14910508822862,1.14910508822862,1.09039168956001,1.13232983146616,9268.41253171882,0.0,1.0
2018-11-16,1.31,1.35,1.3,1.31,9858,1.09877931794124,1.13232983146616,1.09039168956001,1.09877931794124,11753.0242780658,0.0,1.0
2018-11-19,1.31,1.36,1.26,1.32,9429,1.09877931794124,1.14071745984739,1.05684117603508,1.10716694632247,11241.556696884,0.0,1.0
2018-11-20,1.33,1.39,1.26,1.27,31174,1.1155545747037,1.16588034499108,1.05684117603508,1.06522880441631,37166.6442325446,0.0,1.0
2018-11-21,1.33,1.41,1.27,1.35,27497,1.1155545747037,1.18265560175354,1.06522880441631,1.13232983146616,32782.8067127182,0.0,1.0
2018-11-23,1.3201,1.39,1.2701,1.33,18888,1.10725082260628,1.16588034499108,1.06531268070013,1.1155545747037,22518.8803574871,0.0,1.0
2018-11-26,1.27,1.36,1.25,1.36,41370,1.06522880441631,1.14071745984739,1.04845354765385,1.14071745984739,49322.6429685115,0.0,1.0
2018-11-27,1.23,1.3,1.23,1.26,28552,1.03167829089139,1.09039168956001,1.03167829089139,1.05684117603508,34040.6116035034,0.0,1.0
2018-11-28,1.29,1.35,1.23,1.25,67925,1.08200406117877,1.13232983146616,1.03167829089139,1.04845354765385,80982.3670204532,0.0,1.0
2018-11-29,1.32,1.35,1.23,1.3,21294,1.10716694632247,1.13232983146616,1.03167829089139,1.09039168956001,25387.3908477515,0.0,1.0
2018-11-30,1.13,1.35,1.13,1.32,119007,0.947802007079081,1.13232983146616,0.947802007079081,1.10716694632247,141883.968376931,0.0,1.0
2018-12-03,1.17,1.19,1.13,1.19,34131,0.981352520604005,0.998127777366466,0.947802007079081,0.998127777366466,40692.0746231148,0.0,1.0
2018-12-04,1.13,1.18,1.13,1.14,39402,0.947802007079081,0.989740148985236,0.947802007079081,0.956189635460312,46976.3301485445,0.0,1.0
2018-12-06,1.12,1.13,1.1,1.13,72244,0.939414378697851,0.947802007079081,0.922639121935389,0.947802007079081,86131.6175638659,0.0,1.0
2018-12-07,1.14,1.16,1.13,1.13,17143,0.956189635460312,0.972964892222774,0.947802007079081,0.947802007079081,20438.4353011649,0.0,1.0
2018-12-10,1.09,1.14,1.07,1.11,70177,0.914251493554158,0.956189635460312,0.897476236791697,0.93102675031662,83667.2737636263,0.0,1.0
2018-12-11,1.07,1.1,1.06,1.08,66900,0.897476236791697,0.922639121935389,0.889088608410466,0.905863865172928,79760.3290933867,0.0,1.0
2018-12-12,1.07,1.09,1.05,1.08,163114,0.897476236791697,0.914251493554158,0.880700980029235,0.905863865172928,194469.75066874,0.0,1.0
2018-12-13,1.05,1.06,1.03,1.05,59755,0.880700980029235,0.889088608410466,0.863925723266773,0.880700980029235,71241.8305676431,0.0,1.0
2018-12-14,1.05,1.07,1.02,1.05,48605,0.882797887124543,0.899613084974534,0.857575090349556,0.882797887124543,57810.7976291521,0.0025,1.0
2018-12-17,1.01,1.05,1.01,1.02,92925,0.84916749142456,0.882797887124543,0.84916749142456,0.857575090349556,110525.015321242,0.0,1.0
2018-12-18,0.97,1.02,0.96,1.01,77846,0.815537095724578,0.857575090349556,0.807129496799582,0.84916749142456,92590.0494237007,0.0,1.0
2018-12-19,0.9796,0.998,0.9501,0.98,76074,0.823608390692574,0.839078372714565,0.798805973863836,0.823944694649573,90482.432236192,0.0,1.0
2018-12-20,0.995,1.0,0.9796,0.98,205340,0.836556093037067,0.840759892499565,0.823608390692574,0.823944694649573,244231.440904641,0.0,1.0
2018-12-21,0.99,1.0,0.99,1.0,71198,0.832352293574569,0.840759892499565,0.832352293574569,0.840759892499565,84682.9167698873,0.0,1.0
2018-12-24,1.02,1.04,0.99,0.99,105751,0.857575090349556,0.874390288199547,0.832352293574569,0.832352293574569,125780.262526087,0.0,1.0
2018-12-26,0.94,1.0,0.94,0.97,351579,0.790314298949591,0.840759892499565,0.790314298949591,0.815537095724578,418168.13948482,0.0,1.0
2018-12-27,1.14,1.15,0.92,0.93,287379,0.958466277449504,0.966873876374499,0.773499101099599,0.781906700024595,341808.645445285,0.0,1.0
2018-12-28,1.14,1.14,1.0563,1.12,88369,0.958466277449504,0.958466277449504,0.88809467444729,0.941651079599512,105106.107924916,0.0,1.0
2018-12-31,1.1,1.15,1.09,1.15,112566,0.924835881749521,0.966873876374499,0.916428282824525,0.966873876374499,133886.025016421,0.0,1.0
2019-01-02,1.23,1.24,1.11,1.11,81435,1.03413466777446,1.04254226669946,0.933243480674517,0.933243480674517,96858.8068085592,0.0,1.0
2019-01-03,1.32,1.33,1.21,1.23,72537,1.10980305809943,1.11821065702442,1.01731946992447,1.03413466777446,86275.5236627052,0.0,1.0
2019-01-04,1.24,1.3,1.22,1.3,117435,1.04254226669946,1.09298786024943,1.02572706884947,1.09298786024943,139677.214681195,0.0,1.0
2019-01-07,1.27,1.29,1.24,1.24,22735,1.06776506347445,1.08458026132444,1.04254226669946,1.04254226669946,27041.0139717883,0.0,1.0
2019-01-08,1.24,1.3,1.18,1.3,49625,1.04254226669946,1.09298786024943,0.992096673149486,1.09298786024943,59023.9858522101,0.0,1.0
2019-01-09,1.29,1.34,1.23,1.26,123623,1.08458026132444,1.12661825594942,1.03413466777446,1.05935746454945,147037.223234413,0.0,1.0
2019-01-10,1.2,1.3,1.19,1.3,47302,1.00891187099948,1.09298786024943,1.00050427207448,1.09298786024943,56261.0091442063,0.0,1.0
2019-01-11,1.26,1.26,1.2,1.2,42588,1.0614593642807,1.0614593642807,1.01091368026733,1.01091368026733,50553.8712133021,0.0025,1.0
2019-01-14,1.28,1.3,1.25,1.28,14009,1.07830792561849,1.09515648695628,1.05303508361181,1.07830792561849,16629.3129949081,0.0,1.0
2019-01-15,1.25,1.3,1.24,1.3,19556,1.05303508361181,1.09515648695628,1.04461080294291,1.09515648695628,23213.8514475282,0.0,1.0
2019-01-16,1.25,1.29,1.23,1.23,17078,1.05303508361181,1.08673220628738,1.03618652227402,1.03618652227402,20272.3540100678,0.0,1.0
2019-01-17,1.21,1.3,1.14,1.28,154923,1.01933796093623,1.09515648695628,0.960367996253967,1.07830792561849,183900.567999868,0.0,1.0
2019-01-18,1.25,1.3,1.21,1.24,13456,1.05303508361181,1.09515648695628,1.01933796093623,1.04461080294291,15972.8771260963,0.0,1.0
2019-01-22,1.21,1.26,1.21,1.22,9306,1.01933796093623,1.0614593642807,1.01933796093623,1.02776224160512,11046.6404975812,0.0,1.0
2019-01-23,1.24,1.26,1.21,1.22,16882,1.04461080294291,1.0614593642807,1.01933796093623,1.02776224160512,20039.6931958055,0.0,1.0
2019-01-24,1.24,1.26,1.2,1.24,15179,1.04461080294291,1.0614593642807,1.01091368026733,1.04461080294291,18018.1556106582,0.0,1.0
2019-01-25,1.26,1.28,1.24,1.26,41186,1.0614593642807,1.07830792561849,1.04461080294291,1.0614593642807,48889.6341643435,0.0,1.0
2019-01-28,1.28,1.29,1.23,1.23,23831,1.07830792561849,1.08673220628738,1.03618652227402,1.03618652227402,28288.4686973843,0.0,1.0
2019-01-29,1.26,1.29,1.22,1.29,54173,1.0614593642807,1.08673220628738,1.02776224160512,1.08673220628738,64305.7871991691,0.0,1.0
2019-01-30,1.26,1.27,1.25,1.27,35943,1.0614593642807,1.06988364494959,1.05303508361181,1.06988364494959,42665.9573828242,0.0,1.0
2019-01-31,1.25,1.27,1.23,1.23,49612,1.05303508361181,1.06988364494959,1.03618652227402,1.03618652227402,58891.6750876851,0.0,1.0
2019-02-01,1.17,1.25,1.17,1.22,86883,0.98564083826065,1.05303508361181,0.98564083826065,1.02776224160512,103134.028191634,0.0,1.0
2019-02-04,1.16,1.19,1.15,1.17,64083,0.977216557591756,1.00248939959844,0.968792276922861,0.98564083826065,76069.4028590691,0.0,1.0
2019-02-05,1.12,1.17,1.12,1.15,50759,0.943519434916178,0.98564083826065,0.943519434916178,0.968792276922861,60253.2156691087,0.0,1.0
2019-02-06,1.13,1.15,1.11,1.12,38599,0.951943715585073,0.968792276922861,0.935095154247284,0.943519434916178,45818.7488250738,0.0,1.0
2019-02-07,1.15,1.16,1.14,1.15,19994,0.968792276922861,0.977216557591756,0.960367996253967,0.968792276922861,23733.7771447065,0.0,1.0
2019-02-08,1.16,1.18,1.1,1.1,52258,0.979322627758979,0.996207500651376,0.928668009081791,0.928668009081791,61899.1926477972,0.0025,1.0
2019-02-11,1.16,1.22,1.16,1.18,50695,0.979322627758979,1.02997724643617,0.979322627758979,0.996207500651376,60047.8313613241,0.0,1.0
2019-02-12,1.17,1.21,1.16,1.19,28145,0.987765064205178,1.02153480998997,0.979322627758979,1.00464993709757,33337.5325705586,0.0,1.0
2019-02-13,1.16,1.25,1.11,1.25,24108,0.979322627758979,1.05530455577476,0.937110445527989,1.05530455577476,28555.7376163094,0.0,1.0
2019-02-14,1.15,1.17,1.15,1.16,17277,0.970880191312781,0.987765064205178,0.970880191312781,0.979322627758979,20464.471494814,0.0,1.0
2019-02-15,1.12,1.21,1.12,1.2,35864,0.945552881974187,1.02153480998997,0.945552881974187,1.01309237354377,42480.6277530827,0.0,1.0
2019-02-19,1.29,1.4,1.12,1.12,368600,1.08907430155955,1.18194110246773,0.945552881974187,0.945552881974187,436603.819701828,0.0,1.0
2019-02-20,1.31,1.35,1.29,1.31,108379,1.10595917445195,1.13972892023674,1.08907430155955,1.10595917445195,128374.078609507,0.0,1.0
2019-02-21,1.29,1.33,1.28,1.32,33051,1.08907430155955,1.12284404734435,1.08063186511336,1.11440161089815,39148.6512343058,0.0,1.0
2019-02-22,1.29,1.33,1.27,1.3,42163,1.08907430155955,1.12284404734435,1.07218942866716,1.09751673800575,49941.7440317096,0.0,1.0
2019-02-25,1.31,1.33,1.22,1.32,62537,1.10595917445195,1.12284404734435,1.02997724643617,1.11440161089815,74074.5878260801,0.0,1.0
2019-02-26,1.29,1.33,1.28,1.32,23205,1.08907430155955,1.12284404734435,1.08063186511336,1.11440161089815,27486.141172493,0.0,1.0
2019-02-27,1.3,1.33,1.27,1.3,28064,1.09751673800575,1.12284404734435,1.07218942866716,1.09751673800575,33241.5887035054,0.0,1.0
2019-02-28,1.31,1.33,1.27,1.27,30561,1.10595917445195,1.12284404734435,1.07218942866716,1.07218942866716,36199.2656915559,0.0,1.0
2019-03-01,1.37,1.41,1.3,1.3,79260,1.15661379312914,1.19038353891393,1.09751673800575,1.09751673800575,93882.8506499369,0.0,1.0
2019-03-04,1.37,1.39,1.35,1.37,48715,1.15661379312914,1.17349866602154,1.13972892023674,1.15661379312914,57702.5368333545,0.0,1.0
2019-03-05,1.36,1.39,1.35,1.38,25350,1.14817135668294,1.17349866602154,1.13972892023674,1.16505622957534,30026.8769111267,0.0,1.0
2019-03-06,1.34,1.39,1.32,1.38,21691,1.13128648379055,1.17349866602154,1.11440161089815,1.16505622957534,25692.8200031261,0.0,1.0
2019-03-07,1.28,1.33,1.28,1.31,30536,1.08063186511336,1.12284404734435,1.08063186511336,1.10595917445195,36169.6533869097,0.0,1.0
2019-03-08,1.3,1.36,1.28,1.28,20365,1.0996273471173,1.15037937852272,1.0827100033155,1.0827100033155,24075.8835885662,0.0025,1.0
2019-03-11,1.22,1.34,1.21,1.29,90255,1.03195797191008,1.13346203472091,1.02349930000918,1.0911686752164,106701.147718441,0.0,1.0
2019-03-12,1.24,1.27,1.2,1.21,70635,1.04887531571189,1.0742513314146,1.01504062810828,1.02349930000918,83506.0170527065,0.0,1.0
2019-03-13,1.21,1.26,1.19,1.24,96256,1.02349930000918,1.06579265951369,1.00658195620738,1.04887531571189,113795.642067323,0.0,1.0
2019-03-14,1.3,1.32,1.22,1.22,114592,1.0996273471173,1.11654469091911,1.03195797191008,1.03195797191008,135472.803937195,0.0,1.0
2019-03-15,1.25,1.35,1.24,1.27,28534,1.05733398761279,1.14192070662181,1.04887531571189,1.0742513314146,33733.4280538251,0.0,1.0
2019-03-18,1.24,1.26,1.2,1.25,39715,1.04887531571189,1.06579265951369,1.01504062810828,1.05733398761279,46951.8152084411,0.0,1.0
2019-03-19,1.25,1.3,1.2,1.26,53132,1.05733398761279,1.0996273471173,1.01504062810828,1.06579265951369,62813.643350243,0.0,1.0
2019-03-20,1.22,1.29,1.17,1.24,35611,1.03195797191008,1.0911686752164,0.989664612405572,1.04887531571189,42099.9897113888,0.0,1.0
2019-03-21,1.15,1.24,1.15,1.21,69155,0.972747268603767,1.04887531571189,0.972747268603767,1.02349930000918,81756.3333939255,0.0,1.0
2019-03-22,1.14,1.16,1.03,1.13,143109,0.964288596702865,0.98120594050467,0.87124320579294,0.955829924801963,169186.134273318,0.0,1.0
2019-03-25,1.12,1.14,1.07,1.13,35295,0.947371252901061,0.964288596702865,0.905077893396549,0.955829924801963,41726.4086058651,0.0,1.0
2019-03-26,1.12,1.17,1.09,1.09,9284,0.947371252901061,0.989664612405572,0.921995237198354,0.921995237198354,10975.7183027866,0.0,1.0
2019-03-27,1.06,1.17,1.06,1.1,36803,0.896619221495647,0.989664612405572,0.896619221495647,0.930453909099256,43509.1943879204,0.0,1.0
2019-03-28,1.1,1.14,1.06,1.06,23340,0.930453909099256,0.964288596702865,0.896619221495647,0.896619221495647,27592.9841864539,0.0,1.0
2019-03-29,1.09,1.13,1.09,1.1,11322,0.921995237198354,0.955829924801963,0.921995237198354,0.930453909099256,13385.0799896757,0.0,1.0
2019-04-01,1.15,1.16,1.09,1.09,19088,0.972747268603767,0.98120594050467,0.921995237198354,0.921995237198354,22566.1903235232,0.0,1.0
2019-04-02,1.19,1.28,1.14,1.17,348652,1.00658195620738,1.0827100033155,0.964288596702865,0.989664612405572,412182.910136054,0.0,1.0
2019-04-03,1.19,1.21,1.16,1.2,197618,1.00658195620738,1.02349930000918,0.98120594050467,1.01504062810828,233627.692757439,0.0,1.0
2019-04-04,1.13,1.22,1.13,1.18,80908,0.955829924801963,1.03195797191008,0.955829924801963,0.998123284306474,95650.9496382868,0.0,1.0
2019-04-05,1.09,1.18,1.09,1.17,39645,0.921995237198354,0.998123284306474,0.921995237198354,0.989664612405572,46869.0599002556,0.0,1.0
2019-04-08,1.15,1.17,1.1,1.1,37650,0.972747268603767,0.989664612405572,0.930453909099256,0.930453909099256,44510.5336169662,0.0,1.0
2019-04-09,1.14,1.17,1.12,1.15,26463,0.964288596702865,0.989664612405572,0.947371252901061,0.972747268603767,31285.0531502198,0.0,1.0
2019-04-10,1.33,1.37,1.13,1.13,1126328,1.12500336282001,1.15883805042362,0.955829924801963,0.955829924801963,1331566.01082949,0.0,1.0
2019-04-11,1.25,1.34,1.2,1.3,196076,1.05733398761279,1.13346203472091,1.01504062810828,1.0996273471173,231804.71153998,0.0,1.0
2019-04-12,1.19,1.24,1.16,1.23,115316,1.0086966241826,1.05107883528271,0.983267297522537,1.04260239306269,136042.925801602,0.0025,1.0
2019-04-15,1.19,1.24,1.13,1.19,63606,1.0086966241826,1.05107883528271,0.957837970862471,1.0086966241826,75038.5578630607,0.0,1.0
2019-04-16,1.185,1.2,1.1457,1.17,46917,1.00445840307259,1.01717306640262,0.971145985147906,0.991743739742559,55349.872956344,0.0,1.0
2019-04-17,1.16,1.2,1.16,1.19,24571,0.983267297522537,1.01717306640262,0.983267297522537,1.0086966241826,28987.3974979288,0.0,1.0
2019-04-18,1.19,1.2,1.16,1.19,31815,1.0086966241826,1.01717306640262,0.983267297522537,1.0086966241826,37533.4358144401,0.0,1.0
2019-04-22,1.19,1.2,1.18,1.19,37649,1.0086966241826,1.01717306640262,1.00022018196258,1.0086966241826,44416.0403890572,0.0,1.0
2019-04-23,1.21,1.33,1.19,1.2,110470,1.02564950862265,1.12736681526291,1.0086966241826,1.01717306640262,130325.904586553,0.0,1.0
2019-04-24,1.18,1.29,1.13,1.29,65303,1.00022018196258,1.09346104638282,0.957837970862471,1.09346104638282,77040.5770545458,0.0,1.0
2019-04-25,1.19,1.22,1.15,1.18,16790,1.0086966241826,1.03412595084267,0.974790855302515,1.00022018196258,19807.8386712069,0.0,1.0
2019-04-26,1.19,1.2,1.175,1.1941,21014,1.0086966241826,1.01717306640262,0.99598196085257,1.01217196549281,24791.0614554343,0.0,1.0
2019-04-29,1.14,1.21,1.13,1.17,100393,0.966314413082493,1.02564950862265,0.957837970862471,0.991743739742559,118437.662163101,0.0,1.0
2019-04-30,1.18,1.19,1.13,1.13,21082,1.00022018196258,1.0086966241826,0.957837970862471,0.957837970862471,24871.2837919228,0.0,1.0
2019-05-01,1.22,1.24,1.18,1.19,23358,1.03412595084267,1.05107883528271,1.00022018196258,1.0086966241826,27556.3725838028,0.0,1.0
2019-05-02,1.17,1.22,1.15,1.22,39006,0.991743739742559,1.03412595084267,0.974790855302515,1.03412595084267,46016.9478980998,0.0,1.0
2019-05-03,1.2,1.24,1.18,1.2,19914,1.01717306640262,1.05107883528271,1.00022018196258,1.01717306640262,23493.3471887085,0.0,1.0
2019-05-06,1.15,1.21,1.15,1.21,19256,0.974790855302515,1.02564950862265,0.974790855302515,1.02564950862265,22717.0781091578,0.0,1.0
2019-05-07,1.2,1.23,1.16,1.22,34741,1.01717306640262,1.04260239306269,0.983267297522537,1.03412595084267,40985.355763931,0.0,1.0
2019-05-08,1.15,1.21,1.15,1.19,34760,0.974790855302515,1.02564950862265,0.974790855302515,1.0086966241826,41007.7708285379,0.0,1.0
2019-05-09,1.151,1.2,1.151,1.2,16933,0.975638499524517,1.01717306640262,0.975638499524517,1.01717306640262,19976.5415258813,0.0,1.0
2019-05-10,1.14,1.19,1.14,1.18,90177,0.968433523637499,1.010908678183,0.968433523637499,1.0024136472739,106152.64495788,0.0025,1.0
2019-05-13,1.28,1.28,1.14,1.16,565277,1.08736395636491,1.08736395636491,0.968433523637499,0.9854235854557,665420.768974966,0.0,1.0
2019-05-14,1.2,1.3,1.19,1.29,236630,1.0194037090921,1.10435401818311,1.010908678183,1.09585898727401,278551.07595488,0.0,1.0
2019-05-15,1.24,1.24,1.17,1.23,22666,1.05338383272851,1.05338383272851,0.993918616364801,1.04488880181941,26681.4803177673,0.0,1.0
2019-05-16,1.2,1.25,1.18,1.25,47204,1.0194037090921,1.06187886363761,1.0024136472739,1.06187886363761,55566.6018229901,0.0,1.0
2019-05-17,1.18,1.23,1.16,1.21,32560,1.0024136472739,1.04488880181941,0.9854235854557,1.0278987400012,38328.2890296703,0.0,1.0
2019-05-20,1.18,1.2,1.13,1.13,70413,1.0024136472739,1.0194037090921,0.959938492728398,0.959938492728398,82887.27934417,0.0,1.0
2019-05-21,1.18,1.2,1.15,1.18,28837,1.0024136472739,1.0194037090921,0.976928554546599,1.0024136472739,33945.7269885934,0.0,1.0
2019-05-22,1.18,1.22,1.16,1.18,51452,1.0024136472739,1.03639377091031,0.9854235854557,1.0024136472739,60567.1722099077,0.0,1.0
2019-05-23,1.17,1.2,1.14,1.2,35486,0.993918616364801,1.0194037090921,0.968433523637499,1.0194037090921,41772.655543823,0.0,1.0
2019-05-24,1.16,1.19,1.14,1.19,10216,0.9854235854557,1.010908678183,0.968433523637499,1.010908678183,12025.8538306852,0.0,1.0
2019-05-28,1.18,1.23,1.17,1.17,26840,1.0024136472739,1.04488880181941,0.993918616364801,0.993918616364801,31594.9409568904,0.0,1.0
2019-05-29,1.13,1.2,1.09,1.15,85365,0.959938492728398,1.0194037090921,0.925958369091994,0.976928554546599,100488.157033716,0.0,1.0
2019-05-30,1.12,1.16,1.09,1.16,87781,0.951443461819297,0.9854235854557,0.925958369091994,0.9854235854557,103332.172583338,0.0,1.0
2019-05-31,1.12,1.15,1.12,1.12,25070,0.951443461819297,0.976928554546599,0.951443461819297,0.951443461819297,29511.3699623413,0.0,1.0
2019-06-03,1.13,1.16,1.11,1.16,58244,0.959938492728398,0.9854235854557,0.942948430910196,0.9854235854557,68562.4344669567,0.0,1.0
2019-06-04,1.15,1.15,1.1207,1.15,30192,0.976928554546599,0.976928554546599,0.952038113982934,0.976928554546599,35540.7771002397,0.0,1.0
2019-06-05,1.14,1.2,1.13,1.13,20409,0.968433523637499,1.0194037090921,0.959938492728398,0.959938492728398,24024.6330100288,0.0,1.0
2019-06-06,1.12,1.17,1.12,1.17,21899,0.951443461819297,0.993918616364801,0.951443461819297,0.993918616364801,25778.5995534628,0.0,1.0
2019-06-07,1.15,1.17,1.11,1.13,25243,0.979052312273875,0.996079309009072,0.944998318803479,0.962025315538677,29650.5606861582,0.0025,1.0
2019-06-10,1.1,1.17,1.1,1.14,61963,0.93648482043588,0.996079309009072,0.93648482043588,0.970538813906276,72782.0659904298,0.0,1.0
2019-06-11,1.14,1.15,1.11,1.12,28564,0.970538813906276,0.979052312273875,0.944998318803479,0.953511817171078,33551.4247688239,0.0,1.0
2019-06-12,1.15,1.16,1.11,1.12,18267,0.979052312273875,0.987565810641473,0.944998318803479,0.953511817171078,21456.514362558,0.0,1.0
2019-06-13,1.17,1.17,1.11,1.11,34348,0.996079309009072,0.996079309009072,0.944998318803479,0.944998318803479,40345.3416174053,0.0,1.0
2019-06-14,1.16,1.18,1.14,1.14,11111,0.987565810641473,1.00459280737667,0.970538813906276,0.970538813906276,13051.0390913879,0.0,1.0
2019-06-17,1.14,1.18,1.13,1.13,37178,0.970538813906276,1.00459280737667,0.962025315538677,0.962025315538677,43669.4745153107,0.0,1.0
2019-06-18,1.15,1.19,1.15,1.15,16251,0.979052312273875,1.01310630574427,0.979052312273875,0.979052312273875,19088.5101497744,0.0,1.0
2019-06-19,1.17,1.2,1.15,1.16,15182,0.996079309009072,1.02161980411187,0.979052312273875,0.987565810641473,17832.8571222618,0.0,1.0
2019-06-20,1.1615,1.1894,1.15,1.15,39929,0.988842835396613,1.01259549584221,0.979052312273875,0.979052312273875,46900.8135973383,0.0,1.0
2019-06-21,1.2,1.2,1.17,1.17,62306,1.02161980411187,1.02161980411187,0.996079309009072,0.996079309009072,73184.9555960769,0.0,1.0
2019-06-24,1.33,1.39,1.15,1.21,325134,1.13229528289065,1.18337627309625,0.979052312273875,1.03013330247947,381904.107995618,0.0,1.0
2019-06-25,1.34,1.38,1.3,1.38,93347,1.14080878125825,1.17486277472865,1.10675478778786,1.17486277472865,109645.877604517,0.0,1.0
2019-06-26,1.7,2.06,1.35,1.36,3606727,1.44729472249181,1.75378066372538,1.14932227962585,1.15783577799345,4236480.52101198,0.0,1.0
2019-06-27,1.8,1.9,1.42,1.43,811610,1.5324297061678,1.61756468984379,1.20891676819905,1.21743026656664,953321.378540304,0.0,1.0
2019-06-28,1.81,1.85,1.7,1.8,252243,1.5409432045354,1.5749971980058,1.44729472249181,1.5324297061678,296285.955677162,0.0,1.0
2019-07-01,1.61,1.75,1.55,1.7,223295,1.37067323718342,1.48986221432981,1.31959224697783,1.44729472249181,262283.482486856,0.0,1.0
2019-07-02,1.71,1.74,1.5578,1.6,85743,1.45580822085941,1.48134871596221,1.32623277570456,1.36215973881583,100714.17917495,0.0,1.0
2019-07-03,1.78,1.8,1.73,1.79,64738,1.51540270943261,1.5324297061678,1.47283521759461,1.5239162078002,76041.5955987998,0.0,1.0
2019-07-05,1.78,1.78,1.73,1.73,34512,1.51540270943261,1.51540270943261,1.47283521759461,1.47283521759461,40537.9768807467,0.0,1.0
2019-07-08,1.77,1.82,1.73,1.78,39349,1.50688921106501,1.549456702903,1.47283521759461,1.51540270943261,46219.5425440572,0.0,1.0
2019-07-09,1.65,1.76,1.62,1.75,106677,1.40472723065382,1.49837571269741,1.37918673555102,1.48986221432981,125303.365777336,0.0,1.0
2019-07-10,1.69,1.7,1.58,1.59,90914,1.43878122412422,1.44729472249181,1.34513274208063,1.35364624044823,106788.062996529,0.0,1.0
2019-07-11,1.64,1.69,1.61,1.69,36775,1.39621373228622,1.43878122412422,1.37067323718342,1.43878122412422,43196.1085938069,0.0,1.0
2019-07-12,1.68,1.75,1.64,1.65,78654,1.43239610034852,1.49207927119637,1.3982914312926,1.40681759855658,92250.1254840396,0.0025,1.0
2019-07-15,1.63,1.7,1.62,1.64,46523,1.38976526402862,1.44944843487647,1.38123909676464,1.3982914312926,54564.9628486026,0.0,1.0
2019-07-16,1.59,1.66,1.55,1.59,27602,1.3556605949727,1.41534376582056,1.32155592591679,1.3556605949727,32373.279980808,0.0,1.0
2019-07-17,1.68,1.7,1.58,1.6,61882,1.43239610034852,1.44944843487647,1.34713442770872,1.36418676223668,72578.9186208374,0.0,1.0
2019-07-18,1.79,1.85,1.65,1.65,141194,1.52618394025229,1.57734094383616,1.40681759855658,1.40681759855658,165600.785943417,0.0,1.0
2019-07-19,1.78,1.84,1.72,1.76,116497,1.51765777298831,1.56881477657218,1.46650076940443,1.50060543846035,136634.664079566,0.0,1.0
2019-07-22,1.72,1.82,1.7,1.82,42885,1.46650076940443,1.55176244204423,1.44944843487647,1.55176244204423,50298.0983978318,0.0,1.0
2019-07-23,1.66,1.75,1.66,1.72,100035,1.41534376582056,1.49207927119637,1.41534376582056,1.46650076940443,117327.043796831,0.0,1.0
2019-07-24,1.61,1.74,1.61,1.62,46549,1.37271292950066,1.48355310393239,1.37271292950066,1.38123909676464,54595.4572069644,0.0,1.0
2019-07-25,1.57,1.63,1.56,1.6,40739,1.33860826044474,1.38976526402862,1.33008209318077,1.36418676223668,47781.1409730505,0.0,1.0
2019-07-26,1.73,1.75,1.6,1.6,82398,1.47502693666841,1.49207927119637,1.36418676223668,1.36418676223668,96641.313088132,0.0,1.0
2019-07-29,1.73,1.8,1.7,1.8,69261,1.47502693666841,1.53471010751627,1.44944843487647,1.53471010751627,81233.4520958896,0.0,1.0
2019-07-30,1.73,1.78,1.71,1.74,44057,1.47502693666841,1.51765777298831,1.45797460214045,1.48355310393239,51672.6902439844,0.0,1.0
2019-07-31,1.74,1.78,1.7,1.71,55048,1.48355310393239,1.51765777298831,1.44944843487647,1.45797460214045,64563.5938114455,0.0,1.0
2019-08-01,1.74,1.78,1.71,1.75,71835,1.48355310393239,1.51765777298831,1.45797460214045,1.49207927119637,84252.3935737027,0.0,1.0
2019-08-02,1.74,1.76,1.65,1.75,48840,1.48355310393239,1.50060543846035,1.40681759855658,1.49207927119637,57282.4793226093,0.0,1.0
2019-08-05,1.9,1.95,1.68,1.75,158374,1.61997178015606,1.66260261647596,1.43239610034852,1.49207927119637,185750.519660911,0.0,1.0
2019-08-06,1.74,1.9,1.73,1.9,53646,1.48355310393239,1.61997178015606,1.47502693666841,1.61997178015606,62919.244179785,0.0,1.0
2019-08-07,1.96,2.02,1.79,1.8,184789,1.67112878373994,1.72228578732381,1.52618394025229,1.53471010751627,216731.614896511,0.0,1.0
2019-08-08,1.96,2.15,1.96,2.07,161412,1.67112878373994,1.83312596175554,1.67112878373994,1.76491662364371,189313.668149488,0.0,1.0
2019-08-09,1.94,2.08,1.91,2.04,54815,1.65620799102797,1.77572815532896,1.63059652724919,1.74157953695725,64207.5757248318,0.0025,1.0
2019-08-12,1.92,2.02,1.89,2.02,64594,1.63913368184212,1.72450522777139,1.61352221806333,1.72450522777139,75662.2119195434,0.0,1.0
2019-08-13,1.83,1.91,1.83,1.91,128739,1.56229929050577,1.63059652724919,1.56229929050577,1.63059652724919,150798.487480418,0.0,1.0
2019-08-14,2.04,2.04,1.81,1.81,122208,1.74157953695725,1.74157953695725,1.54522498131991,1.54522498131991,143148.397595188,0.0,1.0
2019-08-15,1.92,2.05,1.91,2.02,60837,1.63913368184212,1.75011669155018,1.63059652724919,1.72450522777139,71261.4482235078,0.0,1.0
2019-08-16,1.95,1.982,1.9,1.97,48765,1.6647451456209,1.69206404031827,1.62205937265626,1.68181945480676,57120.9054131428,0.0,1.0
2019-08-19,2.03,2.05,1.9,1.98,73251,1.73304238236432,1.75011669155018,1.62205937265626,1.69035660939968,85802.592892815,0.0,1.0
2019-08-20,2.01,2.1,2.0,2.1,62975,1.71596807317847,1.79280246451482,1.70743091858554,1.79280246451482,73765.7955171261,0.0,1.0
2019-08-21,2.21,2.24,2.03,2.07,228499,1.88671116503702,1.9123226288158,1.73304238236432,1.76719100073603,267652.409843078,0.0,1.0
2019-08-22,2.07,2.26,2.07,2.26,118762,1.76719100073603,1.92939693800166,1.76719100073603,1.92939693800166,139111.923893687,0.0,1.0
2019-08-23,2.06,2.19,2.01,2.08,116022,1.7586538461431,1.86963685585116,1.71596807317847,1.77572815532896,135902.423620295,0.0,1.0
2019-08-26,2.03,2.16,1.95,2.16,86305,1.73304238236432,1.84402539207238,1.6647451456209,1.84402539207238,101093.401859557,0.0,1.0
2019-08-27,1.96,2.07,1.91,2.07,69035,1.67328230021383,1.76719100073603,1.63059652724919,1.76719100073603,80864.1793334626,0.0,1.0
2019-08-28,2.08,2.08,1.96,1.97,57735,1.77572815532896,1.77572815532896,1.67328230021383,1.68181945480676,67627.9190818784,0.0,1.0
2019-08-29,2.02,2.06,1.9,2.0,93164,1.72450522777139,1.7586538461431,1.62205937265626,1.70743091858554,109127.694697222,0.0,1.0
2019-08-30,2.15,2.16,1.94,2.06,112011,1.83548823747945,1.84402539207238,1.65620799102797,1.7586538461431,131204.136906214,0.0,1.0
2019-09-03,2.14,2.2,2.08,2.15,64814,1.82695108288653,1.87817401044409,1.77572815532896,1.83548823747945,75919.9090217867,0.0,1.0
2019-09-04,2.24,2.25,2.06,2.22,139725,1.9123226288158,1.92085978340873,1.7586538461431,1.89524831962995,163666.943686074,0.0,1.0
2019-09-05,2.09,2.29,2.05,2.25,157527,1.78426530992189,1.95500840178044,1.75011669155018,1.92085978340873,184519.32465941,0.0,1.0
2019-09-06,1.96,2.03,1.8,1.97,246549,1.67328230021383,1.73304238236432,1.53668782672698,1.68181945480676,288795.285731671,0.0,1.0
2019-09-09,1.89,1.97,1.89,1.96,67604,1.61352221806333,1.68181945480676,1.61352221806333,1.67328230021383,79187.9768184172,0.0,1.0
2019-09-10,1.88,1.89,1.85,1.89,54060,1.60498506347041,1.61352221806333,1.57937359969162,1.61352221806333,63323.2061239514,0.0,1.0
2019-09-11,1.91,1.94,1.82,1.83,57166,1.63059652724919,1.65620799102797,1.55376213591284,1.56229929050577,66961.4206674401,0.0,1.0
2019-09-12,2.02,2.04,1.9,1.9,41280,1.72450522777139,1.74157953695725,1.62205937265626,1.62205937265626,48353.3471845491,0.0,1.0
2019-09-13,2.01,2.08,1.98,2.0,44947,1.7181023618267,1.77793677243758,1.69245904299346,1.70955458888229,52583.2872402003,0.0025,1.0
2019-09-16,2.04,2.05,1.95,2.0,30029,1.74374568065993,1.75229345360434,1.66681572416023,1.70955458888229,35130.7880956678,0.0,1.0
2019-09-17,2.06,2.06,1.99,2.03,19735,1.76084122654875,1.76084122654875,1.70100681593787,1.73519790771552,23087.8851466251,0.0,1.0
2019-09-18,2.04,2.07,1.95,2.05,28306,1.74374568065993,1.76938899949317,1.66681572416023,1.75229345360434,33115.05837144,0.0,1.0
2019-09-19,2.12,2.12,2.01,2.04,35336,1.81212786421522,1.81212786421522,1.7181023618267,1.74374568065993,41339.4228295487,0.0,1.0
2019-09-20,2.15,2.15,2.04,2.07,48159,1.83777118304846,1.83777118304846,1.74374568065993,1.76938899949317,56340.9911718426,0.0,1.0
2019-09-23,2.15,2.17,2.09,2.16,76705,1.83777118304846,1.85486672893728,1.78648454538199,1.84631895599287,89736.8244323218,0.0,1.0
2019-09-24,2.15,2.15,2.06,2.15,81812,1.83777118304846,1.83777118304846,1.76084122654875,1.83777118304846,95711.4800920033,0.0,1.0
2019-09-25,2.06,2.15,2.06,2.12,22389,1.76084122654875,1.83777118304846,1.76084122654875,1.81212786421522,26192.787461251,0.0,1.0
2019-09-26,2.15,2.19,2.09,2.09,33682,1.83777118304846,1.8719622748261,1.78648454538199,1.78648454538199,39404.4158859196,0.0,1.0
2019-09-27,2.15,2.18,2.12,2.12,31423,1.83777118304846,1.86341450188169,1.81212786421522,1.81212786421522,36761.6222428375,0.0,1.0
2019-09-30,1.99,2.17,1.96,2.15,166278,1.70100681593787,1.85486672893728,1.67536349710464,1.83777118304846,194527.862498633,0.0,1.0
2019-10-01,2.08,2.08,1.93,1.98,40582,1.77793677243758,1.77793677243758,1.64972017827141,1.69245904299346,47476.6939457986,0.0,1.0
2019-10-02,1.98,2.07,1.96,2.07,25831,1.69245904299346,1.76938899949317,1.67536349710464,1.76938899949317,30219.5673282226,0.0,1.0
2019-10-03,1.95,1.99,1.92,1.94,26963,1.66681572416023,1.70100681593787,1.64117240532699,1.65826795121582,31543.888888191,0.0,1.0
2019-10-04,2.0,2.0,1.92,1.94,8628,1.70955458888229,1.70955458888229,1.64117240532699,1.65826795121582,10093.8572609618,0.0,1.0
2019-10-07,2.0,2.05,1.99,2.0,15411,1.70955458888229,1.75229345360434,1.70100681593787,1.70955458888229,18029.2575624341,0.0,1.0
2019-10-08,2.03,2.05,1.99,2.02,11227,1.73519790771552,1.75229345360434,1.70100681593787,1.72665013477111,13134.4153301829,0.0,1.0
2019-10-09,1.98,2.01,1.98,2.0,14216,1.69245904299346,1.7181023618267,1.69245904299346,1.70955458888229,16631.2325940928,0.0,1.0
2019-10-10,1.97,2.03,1.96,1.96,17160,1.68604821328515,1.73739993551719,1.67748959291315,1.67748959291315,20049.9604540566,0.0025,1.0
2019-10-11,1.96,1.97,1.91,1.96,16740,1.67748959291315,1.68604821328515,1.63469649105312,1.67748959291315,19559.2271562299,0.0,1.0
2019-10-14,1.91,1.98,1.88,1.98,23964,1.63469649105312,1.69460683365716,1.6090206299371,1.69460683365716,27999.8398788467,0.0,1.0
2019-10-15,1.85,1.98,1.85,1.94,69642,1.58334476882108,1.69460683365716,1.58334476882108,1.66037235216914,81370.5912553268,0.0,1.0
2019-10-16,1.92,1.95,1.85,1.85,25835,1.64325511142513,1.66893097254114,1.58334476882108,1.58334476882108,30185.9398794026,0.0,1.0
2019-10-17,1.9,1.95,1.88,1.89,10160,1.62613787068111,1.66893097254114,1.6090206299371,1.61757925030911,11871.0721569472,0.0,1.0
2019-10-18,1.87,1.94,1.85,1.9,12213,1.6004620095651,1.66037235216914,1.58334476882108,1.62613787068111,14269.823253228,0.0,1.0
2019-10-21,1.91,1.92,1.88,1.89,7675,1.63469649105312,1.64325511142513,1.6090206299371,1.61757925030911,8967.56681147341,0.0,1.0
2019-10-22,1.93,1.95,1.88,1.95,9096,1.65181373179713,1.66893097254114,1.6090206299371,1.66893097254114,10627.8811357866,0.0,1.0
2019-10-23,1.9,1.94,1.9,1.91,11745,1.62613787068111,1.66037235216914,1.62613787068111,1.63469649105312,13723.0061499356,0.0,1.0
2019-10-24,1.94,1.95,1.92,1.92,19679,1.66037235216914,1.66893097254114,1.64325511142513,1.64325511142513,22993.191828402,0.0,1.0
2019-10-25,1.95,1.97,1.93,1.95,40706,1.66893097254114,1.68604821328515,1.65181373179713,1.66893097254114,47561.4038603045,0.0,1.0
2019-10-28,2.05,2.08,1.97,1.97,83374,1.7545171762612,1.78019303737722,1.68604821328515,1.68604821328515,97415.2332690274,0.0,1.0
2019-10-29,1.88,2.04,1.85,2.01,69412,1.6090206299371,1.7459585558892,1.58334476882108,1.72028269477318,81101.8563541359,0.0,1.0
2019-10-30,1.68,1.92,1.58,1.9,162765,1.43784822249698,1.64325511142513,1.35226201877693,1.62613787068111,190176.679097,0.0,1.0
2019-10-31,1.48,1.65,1.43,1.65,145009,1.26667581505687,1.41217236138097,1.22388271319684,1.41217236138097,169430.344725074,0.0,1.0
2019-11-01,1.61,1.61,1.44,1.46,71520,1.37793787989294,1.37793787989294,1.23244133356884,1.24955857431286,83564.8701441798,0.0,1.0
2019-11-04,1.63,1.64,1.6,1.6,28256,1.39505512063696,1.40361374100896,1.36937925952094,1.36937925952094,33014.6668175885,0.0,1.0
2019-11-05,1.59,1.62,1.56,1.61,22864,1.36082063914893,1.38649650026495,1.33514477803291,1.37793787989294,26714.5860035868,0.0,1.0
2019-11-06,1.57,1.64,1.56,1.63,27603,1.34370339840492,1.40361374100896,1.33514477803291,1.39505512063696,32251.6933807297,0.0,1.0
2019-11-07,1.61,1.62,1.58,1.61,47555,1.38007753498595,1.38864944514114,1.35436180452037,1.38007753498595,55477.7163304665,0.0025,1.0
2019-11-08,1.53,1.62,1.52,1.61,28289,1.31150225374441,1.38864944514114,1.30293034358922,1.38007753498595,33001.9791246466,0.0,1.0
2019-11-11,1.57,1.58,1.5,1.5,26251,1.34578989436518,1.35436180452037,1.28578652327883,1.28578652327883,30624.4460391353,0.0,1.0
2019-11-12,1.52,1.55,1.51,1.54,26659,1.30293034358922,1.32864607405479,1.29435843343402,1.3200741638996,31100.4192966861,0.0,1.0
2019-11-13,1.52,1.52,1.48,1.52,38020,1.30293034358922,1.30293034358922,1.26864270296845,1.30293034358922,44354.1746374584,0.0,1.0
2019-11-14,1.52,1.52,1.48,1.5,28604,1.30293034358922,1.30293034358922,1.26864270296845,1.28578652327883,33369.4584779027,0.0,1.0
2019-11-15,1.52,1.54,1.5,1.51,16941,1.30293034358922,1.3200741638996,1.28578652327883,1.29435843343402,19763.389598453,0.0,1.0
2019-11-18,1.52,1.53,1.47,1.5,33675,1.30293034358922,1.31150225374441,1.26007079281325,1.28578652327883,39285.2927647663,0.0,1.0
2019-11-19,1.5,1.56,1.49,1.53,75260,1.28578652327883,1.33721798420998,1.27721461312364,1.31150225374441,87798.4004001877,0.0,1.0
2019-11-20,1.47,1.55,1.47,1.49,58856,1.26007079281325,1.32864607405479,1.26007079281325,1.27721461312364,68661.4756039525,0.0,1.0
2019-11-21,1.54,1.54,1.48,1.48,25629,1.3200741638996,1.3200741638996,1.26864270296845,1.26864270296845,29898.8201415946,0.0,1.0
2019-11-22,1.53,1.54,1.5,1.5,21857,1.31150225374441,1.3200741638996,1.28578652327883,1.28578652327883,25498.4007114921,0.0,1.0
2019-11-25,1.5,1.51,1.47,1.5,27043,1.28578652327883,1.29435843343402,1.26007079281325,1.28578652327883,31548.3941273223,0.0,1.0
2019-11-26,1.51,1.52,1.48,1.51,15021,1.29435843343402,1.30293034358922,1.26864270296845,1.29435843343402,17523.5154452727,0.0,1.0
2019-11-27,1.48,1.52,1.45,1.48,21535,1.26864270296845,1.30293034358922,1.24292697250287,1.26864270296845,25122.7551503858,0.0,1.0
2019-11-29,1.45,1.45,1.42,1.43,17494,1.24292697250287,1.24292697250287,1.21721124203729,1.22578315219249,20408.5200186139,0.0,1.0
2019-12-02,1.45,1.45,1.42,1.42,11318,1.24292697250287,1.24292697250287,1.21721124203729,1.21721124203729,13203.5914925501,0.0,1.0
2019-12-03,1.45,1.48,1.41,1.41,9957,1.24292697250287,1.26864270296845,1.2086393318821,1.2086393318821,11615.8473662592,0.0,1.0
2019-12-04,1.42,1.48,1.41,1.45,20596,1.21721124203729,1.26864270296845,1.2086393318821,1.24292697250287,24027.3166973461,0.0,1.0
2019-12-05,1.4,1.43,1.4,1.43,17442,1.20006742172691,1.22578315219249,1.20006742172691,1.22578315219249,20347.8567602986,0.0,1.0
2019-12-06,1.38,1.41,1.38,1.41,12674,1.18506657895532,1.21082889588913,1.18506657895532,1.21082889588913,14758.7657188157,0.0025,1.0
2019-12-09,1.38,1.4,1.37,1.37,31986,1.18506657895532,1.2022414569112,1.17647913997739,1.17647913997739,37247.4262491746,0.0,1.0
2019-12-10,1.38,1.41,1.37,1.37,20457,1.18506657895532,1.21082889588913,1.17647913997739,1.17647913997739,23822.0033383157,0.0,1.0
2019-12-11,1.35,1.38,1.33,1.38,25995,1.15930426202151,1.18506657895532,1.14212938406564,1.18506657895532,30270.9574609921,0.0,1.0
2019-12-12,1.3,1.35,1.3,1.33,29102,1.11636706713183,1.15930426202151,1.11636706713183,1.14212938406564,33889.0326612729,0.0,1.0
2019-12-13,1.3,1.32,1.29,1.3,30029,1.11636706713183,1.1335419450877,1.10777962815389,1.11636706713183,34968.5163145269,0.0,1.0
2019-12-16,1.26,1.3,1.2,1.29,59905,1.08201731122008,1.11636706713183,1.03049267735245,1.10777962815389,69758.865424148,0.0,1.0
2019-12-17,1.27,1.27,1.21,1.23,88570,1.09060475019801,1.09060475019801,1.03908011633039,1.05625499428627,103139.015284481,0.0,1.0
2019-12-18,1.27,1.29,1.24,1.26,14713,1.09060475019801,1.10777962815389,1.0648424332642,1.08201731122008,17133.1639593606,0.0,1.0
2019-12-19,1.29,1.33,1.24,1.27,43440,1.10777962815389,1.14212938406564,1.0648424332642,1.09060475019801,50585.5122948834,0.0,1.0
2019-12-20,1.31,1.31,1.26,1.29,21463,1.12495450610976,1.12495450610976,1.08201731122008,1.10777962815389,24993.4818228611,0.0,1.0
2019-12-23,1.27,1.31,1.24,1.31,18050,1.09060475019801,1.12495450610976,1.0648424332642,1.12495450610976,21019.0722127682,0.0,1.0
2019-12-24,1.32,1.35,1.27,1.27,31497,1.1335419450877,1.15930426202151,1.09060475019801,1.09060475019801,36677.9898883965,0.0,1.0
2019-12-26,1.33,1.35,1.27,1.28,49270,1.14212938406564,1.15930426202151,1.09060475019801,1.09919218917595,57374.4979458772,0.0,1.0
2019-12-27,1.33,1.38,1.33,1.33,31727,1.14212938406564,1.18506657895532,1.14212938406564,1.14212938406564,36945.8229415231,0.0,1.0
2019-12-30,1.42,1.45,1.33,1.33,61845,1.21941633486707,1.24517865180088,1.14212938406564,1.14212938406564,72017.979002695,0.0,1.0
2019-12-31,1.44,1.45,1.4,1.4,63374,1.23659121282295,1.24517865180088,1.2022414569112,1.2022414569112,73798.4865602195,0.0,1.0
2020-01-02,1.49,1.49,1.46,1.48,12665,1.27952840771263,1.27952840771263,1.25376609077882,1.27094096873469,14748.2852949977,0.0,1.0
2020-01-03,1.44,1.54,1.44,1.49,121000,1.23659121282295,1.32246560260232,1.23659121282295,1.27952840771263,140903.475775343,0.0,1.0
2020-01-06,1.46,1.5,1.41,1.45,20500,1.25376609077882,1.28811584669057,1.21082889588913,1.24517865180088,23872.076474335,0.0,1.0
2020-01-07,1.43,1.48,1.41,1.43,16041,1.22800377384501,1.27094096873469,1.21082889588913,1.22800377384501,18679.6087182833,0.0,1.0
2020-01-08,1.42,1.47,1.41,1.41,8423,1.21941633486707,1.26235352975676,1.21082889588913,1.21082889588913,9808.51220211335,0.0,1.0
2020-01-09,1.37,1.39,1.35,1.39,37748,1.17647913997739,1.19365401793326,1.15930426202151,1.19365401793326,43957.2264757655,0.0,1.0
2020-01-10,1.39,1.4,1.35,1.35,11751,1.19580087767774,1.20440376168981,1.16138934162946,1.16138934162946,13659.3728144109,0.0025,1.0
2020-01-13,1.34,1.38,1.33,1.35,24544,1.15278645761739,1.18719799366567,1.14418357360532,1.16138934162946,28529.967352302,0.0,1.0
2020-01-14,1.37,1.4,1.3,1.34,10265,1.1785951096536,1.20440376168981,1.11837492156911,1.15278645761739,11932.0450974324,0.0,1.0
2020-01-15,1.32,1.38,1.32,1.37,14447,1.13558068959325,1.18719799366567,1.13558068959325,1.1785951096536,16793.2056037609,0.0,1.0
2020-01-16,1.37,1.38,1.35,1.35,13451,1.1785951096536,1.18719799366567,1.16138934162946,1.16138934162946,15635.4543210485,0.0,1.0
2020-01-17,1.36,1.38,1.34,1.34,9020,1.16999222564153,1.18719799366567,1.15278645761739,1.15278645761739,10484.8559940419,0.0,1.0
2020-01-21,1.36,1.38,1.35,1.35,40595,1.16999222564153,1.18719799366567,1.16138934162946,1.16138934162946,47187.6639776198,0.0,1.0
2020-01-22,1.37,1.37,1.35,1.37,11883,1.1785951096536,1.1785951096536,1.16138934162946,1.1785951096536,13812.8097313969,0.0,1.0
2020-01-23,1.35,1.38,1.35,1.38,18533,1.16138934162946,1.18719799366567,1.16138934162946,1.18719799366567,21542.7756250087,0.0,1.0
2020-01-24,1.35,1.38,1.35,1.35,14155,1.16138934162946,1.18719799366567,1.16138934162946,1.16138934162946,16453.7845449737,0.0,1.0
2020-01-27,1.33,1.36,1.33,1.35,18114,1.14418357360532,1.16999222564153,1.14418357360532,1.16138934162946,21055.7296536668,0.0,1.0
2020-01-28,1.32,1.36,1.28,1.33,28739,1.13558068959325,1.16999222564153,1.10116915354497,1.14418357360532,33406.2390701518,0.0,1.0
2020-01-29,1.32,1.36,1.28,1.31,7841,1.13558068959325,1.16999222564153,1.10116915354497,1.12697780558118,9114.38534914439,0.0,1.0
2020-01-30,1.2839,1.31,1.27,1.31,13767,1.10452427830968,1.12697780558118,1.0925662695329,1.12697780558118,16002.7730011058,0.0,1.0
2020-01-31,1.31,1.31,1.28,1.28,14500,1.12697780558118,1.12697780558118,1.10116915354497,1.10116915354497,16854.8128507325,0.0,1.0
2020-02-03,1.27,1.34,1.27,1.29,14021,1.0925662695329,1.15278645761739,1.0925662695329,1.10977203755704,16298.0228262152,0.0,1.0
2020-02-04,1.3,1.38,1.27,1.3,18174,1.11837492156911,1.18719799366567,1.0925662695329,1.11837492156911,21125.4737068423,0.0,1.0
2020-02-05,1.33,1.38,1.27,1.27,17700,1.14418357360532,1.18719799366567,1.0925662695329,1.0925662695329,20574.4956867562,0.0,1.0
2020-02-06,1.32,1.35,1.32,1.32,13204,1.13558068959325,1.16138934162946,1.13558068959325,1.13558068959325,15348.3413021429,0.0,1.0
2020-02-07,1.27,1.36,1.27,1.27,25444,1.09471699053592,1.17229535994398,1.09471699053592,1.09471699053592,29518.0218077923,0.0025,1.0
2020-02-10,1.27,1.38,1.13,1.3,113424,1.09471699053592,1.18953499759021,0.974039527012275,1.12057644700527,131585.132271932,0.0,1.0
2020-02-11,1.35,1.37,1.2,1.32,28497,1.16367554112086,1.18091517876709,1.0343782587741,1.13781608465151,33059.8595919139,0.0,1.0
2020-02-12,1.44,1.47,1.35,1.35,46119,1.24125391052892,1.26711336699827,1.16367554112086,1.16367554112086,53503.4447317076,0.0,1.0
2020-02-13,1.28,1.42,1.23,1.41,40442,1.10333680935904,1.22401427288268,1.06023771524345,1.21539445405956,46917.4594384032,0.0,1.0
2020-02-14,1.3,1.32,1.24,1.24,6386,1.12057644700527,1.13781608465151,1.06885753406657,1.06885753406657,7408.50838172307,0.0,1.0
2020-02-18,1.29,1.3,1.22,1.25,20483,1.11195662818215,1.12057644700527,1.05161789642033,1.07747735288969,23762.6804232437,0.0,1.0
2020-02-19,1.31,1.33,1.3,1.32,14686,1.12919626582839,1.14643590347462,1.12057644700527,1.13781608465151,17037.4810670192,0.0,1.0
2020-02-20,1.35,1.37,1.29,1.29,13200,1.16367554112086,1.18091517876709,1.11195662818215,1.11195662818215,15313.5469211939,0.0,1.0
2020-02-21,1.37,1.39,1.34,1.37,43056,1.18091517876709,1.19815481641333,1.15505572229774,1.18091517876709,49950.0057756763,0.0,1.0
2020-02-24,1.42,1.48,1.31,1.39,68807,1.22401427288268,1.27573318582139,1.12919626582839,1.19815481641333,79824.1835611054,0.0,1.0
2020-02-25,1.26,1.45,1.26,1.4,14632,1.0860971717128,1.24987372935203,1.0860971717128,1.20677463523645,16974.8347387053,0.0,1.0
2020-02-26,1.3,1.35,1.25,1.35,28420,1.12057644700527,1.16367554112086,1.07747735288969,1.16367554112086,32970.530568207,0.0,1.0
2020-02-27,1.15,1.3,1.15,1.25,52550,0.99127916465851,1.12057644700527,0.99127916465851,1.07747735288969,60964.1583870258,0.0,1.0
2020-02-28,1.08,1.13,1.06,1.09,50093,0.930940432896688,0.974039527012275,0.913700795250453,0.939560251719805,58113.7504487399,0.0,1.0
2020-03-02,1.22,1.23,1.1,1.1,23566,1.05161789642033,1.06023771524345,0.948180070542923,0.948180070542923,27339.3217230952,0.0,1.0
2020-03-03,1.16,1.34,1.12,1.18,37371,0.999898983481628,1.15505572229774,0.965419708189158,1.01713862112786,43354.7395448437,0.0,1.0
2020-03-04,1.19,1.21,1.16,1.16,4777,1.02575843995098,1.04299807759721,0.999898983481628,0.999898983481628,5541.8798214048,0.0,1.0
2020-03-05,1.19,1.19,1.13,1.16,22990,1.02575843995098,1.02575843995098,0.974039527012275,0.999898983481628,26671.0942210794,0.0,1.0
2020-03-06,1.06,1.24,1.06,1.1,54830,0.913700795250453,1.06885753406657,0.913700795250453,0.948180070542923,63609.2255825047,0.0,1.0
2020-03-09,1.11,1.11,1.05,1.06,13667,0.95679988936604,0.95679988936604,0.905080976427335,0.913700795250453,15855.3216493907,0.0,1.0
2020-03-10,1.14,1.14,1.04,1.1,26650,0.982659345835393,0.982659345835393,0.896461157604218,0.948180070542923,30917.1231401377,0.0,1.0
2020-03-11,1.04,1.09,1.01,1.04,23593,0.896461157604218,0.939560251719805,0.870601701134865,0.896461157604218,27370.6448872521,0.0,1.0
2020-03-12,0.97,1.05,0.91,1.05,50035,0.836122425842395,0.905080976427335,0.784403512903691,0.905080976427335,58046.463651662,0.0,1.0
2020-03-13,0.96,1.02,0.93,0.93,20496,0.829657561725057,0.881511159332873,0.803730762921149,0.803730762921149,23716.0015260857,0.0025,1.0
2020-03-16,0.91,0.96,0.91,0.92,69438,0.786446230385211,0.829657561725057,0.786446230385211,0.79508849665318,80346.9805800321,0.0,1.0
2020-03-17,0.99,1.07,0.85,0.91,76317,0.855584360528965,0.92472249067272,0.734592632777395,0.786446230385211,88306.6983053417,0.0,1.0
2020-03-18,0.86,1.02,0.86,0.99,93133,0.743234899045364,0.881511159332873,0.743234899045364,0.855584360528965,107764.55748092,0.0,1.0
2020-03-19,0.9,0.97,0.87,0.87,38210,0.777803964117241,0.838299827993027,0.751877165313333,0.751877165313333,44212.9400034999,0.0,1.0
2020-03-20,0.9,0.93,0.86,0.86,98119,0.777803964117241,0.803730762921149,0.743234899045364,0.743234899045364,113533.877524298,0.0,1.0
2020-03-23,0.9,0.94,0.8,0.86,65199,0.777803964117241,0.812373029189119,0.691381301437548,0.743234899045364,75442.0171496517,0.0,1.0
2020-03-24,0.85,0.94,0.85,0.9,95865,0.734592632777395,0.812373029189119,0.734592632777395,0.777803964117241,110925.765334612,0.0,1.0
2020-03-25,0.92,0.94,0.87,0.9,65484,0.79508849665318,0.812373029189119,0.751877165313333,0.777803964117241,75771.7917610361,0.0,1.0
2020-03-26,1.04,1.04,0.9,0.9,59969,0.898795691868812,0.898795691868812,0.777803964117241,0.777803964117241,69390.3637547733,0.0,1.0
2020-03-27,1.02,1.06,0.97,1.06,34266,0.881511159332873,0.916080224404751,0.838299827993027,0.916080224404751,39649.3222234998,0.0,1.0
2020-03-30,0.95,1.05,0.95,1.0,31622,0.821015295457088,0.907437958136782,0.821015295457088,0.864226626796935,36589.9395129724,0.0,1.0
2020-03-31,0.97,1.04,0.97,1.02,14491,0.838299827993027,0.898795691868812,0.838299827993027,0.881511159332873,16767.5926090216,0.0,1.0
2020-04-01,1.03,1.05,0.95,1.01,29515,0.890153425600843,0.907437958136782,0.821015295457088,0.872868893064904,34151.9215965271,0.0,1.0
2020-04-02,0.87,1.05,0.83,1.05,84698,0.751877165313333,0.907437958136782,0.717308100241456,0.907437958136782,98004.3860878419,0.0,1.0
2020-04-03,0.9,0.94,0.85,0.86,77095,0.777803964117241,0.812373029189119,0.734592632777395,0.743234899045364,89206.9251392261,0.0,1.0
2020-04-06,1.02,1.06,0.9,0.9,72733,0.881511159332873,0.916080224404751,0.777803964117241,0.777803964117241,84159.6379291955,0.0,1.0
2020-04-07,1.02,1.09,1.01,1.05,45306,0.881511159332873,0.942007023208659,0.872868893064904,0.907437958136782,52423.7492750214,0.0,1.0
2020-04-08,1.05,1.07,1.03,1.07,190696,0.907437958136782,0.92472249067272,0.890153425600843,0.92472249067272,220655.085237043,0.0,1.0
2020-04-09,1.11,1.24,0.96,1.1,114867,0.96145212231159,1.07405462312286,0.831526159837051,0.952790391479954,132614.3726153,0.0025,1.0
2020-04-13,1.31,1.36,1.15,1.15,264500,1.13468673894431,1.17799539310249,0.996099045638133,0.996099045638133,305366.219686653,0.0,1.0
2020-04-14,1.27,1.39,1.16,1.3,108205,1.10003981561776,1.2039805855974,1.00476077646977,1.12602500811267,124923.069191662,0.0,1.0
2020-04-15,1.35,1.36,1.15,1.15,190032,1.16933366227085,1.17799539310249,0.996099045638133,0.996099045638133,219392.640678617,0.0,1.0
2020-04-16,1.24,1.36,1.24,1.32,83133,1.07405462312286,1.17799539310249,1.07405462312286,1.14334846977594,95977.3532748978,0.0,1.0
2020-04-17,1.24,1.36,1.2,1.23,76244,1.07405462312286,1.17799539310249,1.03940769979631,1.06539289229122,88023.9775190515,0.0,1.0
2020-04-20,1.28,1.31,1.22,1.22,85002,1.1087015464494,1.13468673894431,1.05673116145959,1.05673116145959,98135.1206268617,0.0,1.0
2020-04-21,1.25,1.28,1.2,1.28,31447,1.08271635395449,1.1087015464494,1.03940769979631,1.1087015464494,36305.6767882277,0.0,1.0
2020-04-22,1.37,1.38,1.21,1.24,69929,1.18665712393412,1.19531885476576,1.04806943062795,1.07405462312286,80733.2868675541,0.0,1.0
2020-04-23,1.35,1.44,1.33,1.37,353082,1.16933366227085,1.24728923975558,1.15201020060758,1.18665712393412,407634.463438197,0.0,1.0
2020-04-24,1.35,1.4,1.32,1.37,66793,1.16933366227085,1.21264231642903,1.14334846977594,1.18665712393412,77112.7633706264,0.0,1.0
2020-04-27,1.35,1.36,1.34,1.35,67856,1.16933366227085,1.17799539310249,1.16067193143922,1.16933366227085,78340.0007677036,0.0,1.0
2020-04-28,1.33,1.44,1.33,1.35,131834,1.15201020060758,1.24728923975558,1.15201020060758,1.16933366227085,152202.836318224,0.0,1.0
2020-04-29,1.36,1.66,1.32,1.33,730560,1.17799539310249,1.43784731805157,1.14334846977594,1.15201020060758,843434.198314863,0.0,1.0
2020-04-30,1.66,1.68,1.35,1.43,416573,1.43784731805157,1.45517077971484,1.16933366227085,1.23862750892394,480935.055703319,0.0,1.0
2020-05-01,1.77,1.77,1.48,1.51,80638,1.53312635719956,1.53312635719956,1.28193616308212,1.30792135557703,93096.8666279485,0.0,1.0
2020-05-04,1.72,1.77,1.55,1.74,91469,1.48981770304138,1.53312635719956,1.34256827890357,1.50714116470465,105601.295835609,0.0,1.0
2020-05-05,1.72,1.79,1.59,1.73,74133,1.48981770304138,1.55044981886283,1.37721520223012,1.49847943387302,85586.8202798892,0.0,1.0
2020-05-06,1.73,1.74,1.6,1.69,45672,1.49847943387302,1.50714116470465,1.38587693306175,1.46383251054647,52728.4914386723,0.0,1.0
2020-05-07,1.73,1.77,1.7,1.73,139013,1.49847943387302,1.53312635719956,1.47249424137811,1.49847943387302,160491.018137243,0.0,1.0
2020-05-08,1.68,1.77,1.66,1.7,204112,1.45733621242275,1.53540779523111,1.43998697179867,1.47468545304683,235297.906603125,0.0025,1.0
2020-05-11,1.64,1.68,1.6,1.65,136305,1.42263773117459,1.45733621242275,1.38793924992643,1.43131235148663,157130.796619204,0.0,1.0
2020-05-12,1.53,1.64,1.52,1.61,91508,1.32721690774214,1.42263773117459,1.3185422874301,1.39661387023847,105489.343289169,0.0,1.0
2020-05-13,1.9,1.93,1.51,1.51,719860,1.64817785928763,1.67420172022375,1.30986766711806,1.30986766711806,829846.119029385,0.0,1.0
2020-05-14,2.06,2.08,1.53,1.89,182322,1.78697178428027,1.80432102490435,1.32721690774214,1.63950323897559,210178.651562354,0.0,1.0
2020-05-15,1.86,1.95,1.65,1.95,224976,1.61347937803947,1.69155096084783,1.43131235148663,1.69155096084783,259349.67976378,0.0,1.0
2020-05-18,1.8,1.88,1.77,1.77,85534,1.56143165616723,1.63082861866355,1.53540779523111,1.53540779523111,98602.5865377426,0.0,1.0
2020-05-19,1.83,1.86,1.71,1.84,132142,1.58745551710335,1.61347937803947,1.48336007335887,1.59613013741539,152331.739311506,0.0,1.0
2020-05-20,1.85,1.86,1.76,1.86,39040,1.60480475772743,1.61347937803947,1.52673317491907,1.61347937803947,45004.8516196305,0.0,1.0
2020-05-21,1.8,1.88,1.78,1.88,34944,1.56143165616723,1.63082861866355,1.54408241554315,1.63082861866355,40283.0311218332,0.0,1.0
2020-05-22,1.8,1.84,1.79,1.81,19596,1.56143165616723,1.59613013741539,1.55275703585519,1.57010627647927,22590.0377135829,0.0,1.0
2020-05-26,1.9,1.91,1.68,1.8,53380,1.64817785928763,1.65685247959967,1.45733621242275,1.56143165616723,61535.8345147509,0.0,1.0
2020-05-27,1.95,1.95,1.69,1.9,41411,1.69155096084783,1.69155096084783,1.46601083273479,1.64817785928763,47738.112459542,0.0,1.0
2020-05-28,2.04,2.24,1.95,1.95,298009,1.76962254365619,1.943114949897,1.69155096084783,1.69155096084783,343541.260919941,0.0,1.0
2020-05-29,2.09,2.15,1.99,2.15,72378,1.81299564521639,1.86504336708864,1.72624944209599,1.86504336708864,83436.5048802669,0.0,1.0
2020-06-01,2.43,2.49,2.1,2.14,668328,2.10793273582576,2.159980457698,1.82167026552843,1.8563687467766,770440.637122039,0.0,1.0
2020-06-02,2.65,2.73,2.48,2.58,710880,2.29877438269064,2.36817134518696,2.15130583738596,2.23805204050636,819494.080926305,0.0,1.0
2020-06-03,2.33,2.71,2.32,2.68,299031,2.02118653270536,2.35082210456288,2.01251191239332,2.32479824362676,344719.410467974,0.0,1.0
2020-06-04,2.64,2.94,2.22,2.28,464560,2.2900997623786,2.55033837173981,1.92576570927292,1.97781343114516,535539.289662284,0.0,1.0
2020-06-05,2.86,3.14,2.71,2.89,784787,2.48094140924349,2.72383077798061,2.35082210456288,2.50696527017961,904693.198975791,0.0,1.0
2020-06-08,3.18,3.2,2.93,3.09,371656,2.75852925922877,2.77587849985285,2.54166375142777,2.68045767642041,428440.654035486,0.0,1.0
2020-06-09,3.01,3.13,2.91,3.09,249154,2.61106071392409,2.71515615766857,2.52431451080369,2.68045767642041,287221.793043991,0.0,1.0
2020-06-10,2.67,3.09,2.65,3.01,269155,2.31612362331472,2.68045767642041,2.29877438269064,2.61106071392409,310278.7099816,0.0,1.0
2020-06-11,2.33,2.56,2.25,2.5,284748,2.02118653270536,2.22070279988228,1.95178957020904,2.16865507801004,328254.136500679,0.0,1.0
2020-06-12,2.29,2.49,2.15,2.35,237822,1.98865670653521,2.16233851496623,1.86707944063349,2.04076124906451,273859.423906736,0.0025,1.0
2020-06-15,2.34,2.43,2.2,2.21,139090,2.03207715864296,2.11023397243692,1.91049989274125,1.9191839831628,160166.457565692,0.0,1.0
2020-06-16,2.27,2.46,2.27,2.4,97382,1.97128852569211,2.13628624370158,1.97128852569211,2.08418170117227,112138.399386456,0.0,1.0
2020-06-17,2.32,2.34,2.23,2.32,64421,2.01470897779986,2.03207715864296,1.9365521640059,2.01470897779986,74182.7835418754,0.0,1.0
2020-06-18,2.24,2.48,2.24,2.31,41932,1.94523625442745,2.15365442454468,1.94523625442745,2.00602488737831,48286.0011405896,0.0,1.0
2020-06-19,2.17,2.35,2.17,2.25,76294,1.88444762147659,2.04076124906451,1.88444762147659,1.953920344849,87854.9120247101,0.0,1.0
2020-06-22,2.28,2.31,2.17,2.19,82636,1.97997261611366,2.00602488737831,1.88444762147659,1.9018158023197,95157.9221180422,0.0,1.0
2020-06-23,2.31,2.36,2.3,2.35,28854,2.00602488737831,2.04944533948607,1.99734079695676,2.04076124906451,33226.2777094002,0.0,1.0
2020-06-24,2.11,2.31,2.11,2.24,71442,1.83234307894729,2.00602488737831,1.83234307894729,1.94523625442745,82267.6832368117,0.0,1.0
2020-06-25,1.87,2.11,1.87,2.1,163384,1.62392490883006,1.83234307894729,1.62392490883006,1.82365898852574,188141.753561816,0.0,1.0
2020-06-26,1.92,1.96,1.82,1.89,81492,1.66734536093782,1.70208172262402,1.5805044567223,1.64129308967316,93840.5705654133,0.0,1.0
2020-06-29,1.93,1.97,1.83,1.91,50813,1.67602945135937,1.71076581304557,1.58918854714386,1.65866127051626,58512.7486396253,0.0,1.0
2020-06-30,1.9,2.05,1.9,1.97,64618,1.64997718009471,1.78023853641798,1.64997718009471,1.71076581304557,74409.6351641376,0.0,1.0
2020-07-01,2.03,2.08,1.9,1.95,55815,1.76287035557488,1.80629080768263,1.64997718009471,1.69339763220247,64272.7070891443,0.0,1.0
2020-07-02,2.27,2.29,2.04,2.04,97237,1.97128852569211,1.98865670653521,1.77155444599643,1.77155444599643,111971.427380223,0.0,1.0
2020-07-06,2.37,2.38,2.26,2.38,63454,2.05812942990762,2.06681352032917,1.96260443527055,2.06681352032917,73069.252989959,0.0,1.0
2020-07-07,2.49,2.62,2.31,2.39,147866,2.16233851496623,2.27523169044639,2.00602488737831,2.07549761075072,170272.294301593,0.0,1.0
2020-07-08,2.33,2.5,2.31,2.5,80860,2.02339306822141,2.17102260538778,2.00602488737831,2.17102260538778,93112.8029244508,0.0,1.0
2020-07-09,2.36,2.37,2.19,2.34,63089,2.04944533948607,2.05812942990762,1.9018158023197,2.03207715864296,72648.9441466814,0.0,1.0
2020-07-10,2.41,2.41,2.27,2.35,38827,2.09503681419921,2.09503681419921,1.97333343080174,2.04287822131458,44664.1650236426,0.0025,1.0
2020-07-13,2.39,2.45,2.36,2.4,58516,2.077650616571,2.12980920945563,2.05157132012869,2.0863437153851,67313.1655941348,0.0,1.0
2020-07-14,2.42,2.42,2.33,2.38,38874,2.10372991301331,2.10372991301331,2.02549202368637,2.06895751775689,44718.2308993506,0.0,1.0
2020-07-15,2.75,2.76,2.42,2.43,144336,2.39060217387877,2.39929527269287,2.10372991301331,2.11242301182742,166035.153961225,0.0,1.0
2020-07-16,2.68,2.77,2.61,2.77,75573,2.32975048218003,2.40798837150697,2.2688987904813,2.40798837150697,86934.4771249839,0.0,1.0
2020-07-17,2.57,2.84,2.55,2.73,216390,2.23412639522488,2.46884006320571,2.21674019759667,2.37321597625056,248921.592434802,0.0,1.0
2020-07-20,2.66,2.75,2.55,2.55,70080,2.31236428455182,2.39060217387877,2.21674019759667,2.21674019759667,80615.671693844,0.0,1.0
2020-07-21,2.9,3.05,2.69,2.69,170189,2.52099865609033,2.6513951383019,2.33844358099414,2.33844358099414,195774.836613921,0.0,1.0
2020-07-22,2.92,3.03,2.7601,2.9,125863,2.53838485371854,2.63400894067369,2.39938220368101,2.52099865609033,144784.964132453,0.0,1.0
2020-07-23,2.79,2.9361,2.79,2.9,56951,2.42537456913518,2.55238074280925,2.42537456913518,2.52099865609033,65512.8869668395,0.0,1.0
2020-07-24,2.97,2.99,2.86,2.86,121513,2.58185034778907,2.59923654541728,2.48622626083392,2.48622626083392,139780.994785018,0.0,1.0
2020-07-27,3.16,3.41,2.96,2.99,468792,2.74701922525705,2.96434669560967,2.57315724897496,2.59923654541728,539269.149039676,0.0,1.0
2020-07-28,3.54,3.54,3.08,3.16,257485,3.07735698019303,3.07735698019303,2.67747443474422,2.74701922525705,296194.723545796,0.0,1.0
2020-07-29,3.51,3.66,3.3401,3.6,137883,3.05127768375071,3.18167416596228,2.90358193489908,3.12951557307766,158612.024260307,0.0,1.0
2020-07-30,3.33,3.45,3.2,3.44,114072,2.89480190509683,2.99911909086609,2.78179162051347,2.99042599205198,131221.331356452,0.0,1.0
2020-07-31,3.35,3.5,3.29,3.33,84548,2.91218810272504,3.04258458493661,2.86002950984041,2.89480190509683,97258.7587096335,0.0,1.0
2020-08-03,3.43,3.69,3.3,3.3,206247,2.98173289323788,3.2077534624046,2.86872260865452,2.86872260865452,237253.716321921,0.0,1.0
2020-08-04,3.4,3.4523,3.25,3.4,65434,2.95565359679556,3.00111850359333,2.825257114584,2.95565359679556,75271.2023632276,0.0,1.0
2020-08-05,3.53,3.59,3.3999,3.4,88503,3.06866388137892,3.12082247426355,2.95556666580742,2.95565359679556,101808.344633566,0.0,1.0
2020-08-06,3.5,3.58,3.415,3.54,100758,3.04258458493661,3.11212937544945,2.96869324501672,3.07735698019303,115905.734139959,0.0,1.0
2020-08-07,3.52,3.55,3.4342,3.51,42486,3.05997078256482,3.08605007900713,2.9853839947398,3.05127768375071,48873.2509643928,0.0,1.0
2020-08-10,3.37,3.5179,3.33,3.49,77708,2.92957430035325,3.05814523181386,2.89480190509683,3.03389148612251,89390.4482874603,0.0,1.0
2020-08-11,3.37,3.41,3.25,3.35,56379,2.92957430035325,2.96434669560967,2.825257114584,2.91218810272504,64854.8937560962,0.0,1.0
2020-08-12,3.36,3.48,3.18,3.4,100295,2.92088120153915,3.0251983873084,2.76440542288526,2.95565359679556,115373.127747347,0.0,1.0
2020-08-13,3.4,3.4899,3.31,3.31,39906,2.95565359679556,3.03380455513436,2.87741570746862,2.87741570746862,45905.3794893627,0.0,1.0
2020-08-14,3.4,3.415,3.3306,3.375,41186,2.95782687149909,2.97087610769688,2.89745240535732,2.93607814450277,47343.0008190535,0.0025,1.0
2020-08-17,3.74,3.9,3.45,3.47,459148,3.253609558649,3.39280141142543,3.00132432549172,3.01872330708878,527787.212646695,0.0,1.0
2020-08-18,3.59,3.75,3.55,3.75,98595,3.1231171966711,3.26230904944753,3.08831923347699,3.26230904944753,113334.219534662,0.0,1.0
2020-08-19,3.6,3.71,3.53,3.53,67739,3.13181668746963,3.22751108625342,3.07092025187994,3.07092025187994,77865.4769213292,0.0,1.0
2020-08-20,3.55,3.56,3.41,3.56,66485,3.08831923347699,3.09701872427552,2.96652636229762,3.09701872427552,76424.0132436939,0.0,1.0
2020-08-21,3.41,3.65,3.4,3.585,55046,2.96652636229762,3.17531414146226,2.95782687149909,3.11876745127184,63274.9677823925,0.0,1.0
2020-08-24,3.4,3.49,3.3,3.36,92091,2.95782687149909,3.03612228868583,2.87083196351382,2.92302890830498,105857.919886065,0.0,1.0
2020-08-25,3.45,3.53,3.38,3.41,37143,3.00132432549172,3.07092025187994,2.94042788990204,2.96652636229762,42695.6023751301,0.0,1.0
2020-08-26,3.43,3.4503,3.39,3.45,34200,2.98392534389467,3.00158531021568,2.94912738070056,3.00132432549172,39312.6457536938,0.0,1.0
2020-08-27,3.41,3.45,3.29,3.42,51674,2.96652636229762,3.00132432549172,2.8621324727153,2.97522585309614,59398.8788501862,0.0,1.0
2020-08-28,3.5,3.5538,3.42,3.44,42495,3.04482177948436,3.09162503998043,2.97522585309614,2.9926248346932,48847.6865878133,0.0,1.0
2020-08-31,3.7,3.73,3.58,3.63,144565,3.21881159545489,3.24491006785047,3.11441770587257,3.15791515986521,166176.392788969,0.0,1.0
2020-09-01,3.6,3.7,3.6,3.7,58817,3.13181668746963,3.21881159545489,3.13181668746963,3.21881159545489,67609.7042483919,0.0,1.0
2020-09-02,3.55,3.67,3.51,3.61,41536,3.08831923347699,3.19271312305931,3.05352127028288,3.14051617826815,47745.3232171177,0.0,1.0
2020-09-03,3.49,3.69,3.42,3.55,201381,3.03612228868583,3.21011210465637,2.97522585309614,3.08831923347699,231485.962413,0.0,1.0
2020-09-04,3.37,3.52,3.31,3.52,97511,2.93172839910351,3.06222076108141,2.87953145431235,3.06222076108141,112088.169593229,0.0,1.0
2020-09-08,3.44,3.44,3.22,3.32,56003,2.9926248346932,2.9926248346932,2.80123603712561,2.88823094511088,64375.0321679564,0.0,1.0
2020-09-09,3.55,3.55,3.3395,3.45,100887,3.08831923347699,3.08831923347699,2.905194952168,3.00132432549172,115968.856495699,0.0,1.0
2020-09-10,3.55,3.65,3.43,3.57,97016,3.08831923347699,3.17531414146226,2.98392534389467,3.10571821507404,111519.17077311,0.0,1.0
2020-09-11,2.88,3.6474,2.8199,3.63,390268,2.50762822267533,3.17580665950903,2.45529889761186,3.1606564056637,448221.083905676,0.0025,1.0
2020-09-14,2.86,3.08,2.81,3.0,127760,2.49021413779564,2.68176907147223,2.44667892559642,2.61211273195347,146731.79886588,0.0,1.0
2020-09-15,2.86,3.0,2.82,2.86,64864,2.49021413779564,2.61211273195347,2.45538596803626,2.49021413779564,74496.0191111179,0.0,1.0
2020-09-16,2.76,2.94,2.74,2.86,108004,2.40314371339719,2.5598704773144,2.3857296285175,2.49021413779564,124042.119636118,0.0,1.0
2020-09-17,2.72,2.79,2.68,2.75,78713,2.36831554363781,2.42926484071673,2.33348737387843,2.39443667095735,90401.5347849875,0.0,1.0
2020-09-18,2.77,2.82,2.605,2.72,85664,2.41185075583704,2.45538596803626,2.2681845555796,2.36831554363781,98384.7277555315,0.0,1.0
2020-09-21,2.61,2.7138,2.52,2.68,86317,2.27253807679952,2.36291717732511,2.19417469484092,2.33348737387843,99134.6953874932,0.0,1.0
2020-09-22,2.57,2.62,2.51,2.57,61623,2.23770990704014,2.28124511923936,2.18546765240107,2.23770990704014,70773.7448458993,0.0,1.0
2020-09-23,2.48,2.58,2.48,2.56,34311,2.15934652508154,2.24641694947998,2.15934652508154,2.2290028646003,39406.0328028114,0.0,1.0
2020-09-24,2.21,2.49,2.21,2.49,213939,1.92425637920572,2.16805356752138,1.92425637920572,2.16805356752138,245708.001859482,0.0,1.0
2020-09-25,2.48,2.49,2.2502,2.3,28661,2.15934652508154,2.16805356752138,1.9592586898139,2.00261976116433,32917.032618151,0.0,1.0
2020-09-28,2.44,2.59,2.43,2.5,20165,2.12451835532216,2.25512399191983,2.11581131288231,2.17676060996123,23159.4139333943,0.0,1.0
2020-09-29,2.32,2.4699,2.32,2.43,29218,2.02003384604402,2.15055241221729,2.02003384604402,2.11581131288231,33556.7446717538,0.0,1.0
2020-09-30,2.38,2.47,2.32,2.32,22078,2.07227610068309,2.15063948264169,2.02003384604402,2.02003384604402,25356.4860313156,0.0,1.0
2020-10-01,2.41,2.5062,2.38,2.425,27463,2.09839722800262,2.18215897627393,2.07227610068309,2.11145779166239,31541.1348798815,0.0,1.0
2020-10-02,2.5,2.52,2.425,2.45,22055,2.17676060996123,2.19417469484092,2.11145779166239,2.133225397762,25330.0706323338,0.0,1.0
2020-10-05,2.5,2.687,2.5,2.51,43195,2.17676060996123,2.33958230358633,2.17676060996123,2.18546765240107,49609.267783435,0.0,1.0
2020-10-06,2.5,2.61,2.48,2.53,46092,2.17676060996123,2.27253807679952,2.15934652508154,2.20288173728076,52936.4595595343,0.0,1.0
2020-10-07,2.525,2.59,2.4171,2.59,18661,2.19852821606084,2.25512399191983,2.10457922813491,2.25512399191983,21432.076539106,0.0,1.0
2020-10-08,2.56,2.6195,2.54,2.54,25308,2.23117962521026,2.28303712040557,2.2137485343883,2.2137485343883,29037.7696479254,0.0025,1.0
2020-10-09,2.68,2.75,2.56,2.56,44405,2.33576617014199,2.39677498801883,2.23117962521026,2.23117962521026,50949.192398298,0.0,1.0
2020-10-12,2.6,2.745,2.6,2.65,17881,2.26604180685417,2.39241721531334,2.26604180685417,2.30961953390905,20516.214599121,0.0,1.0
2020-10-13,2.61,2.62,2.485,2.575,25597,2.27475735226514,2.28347289767612,2.16581303462792,2.24425294332672,29369.3610588726,0.0,1.0
2020-10-14,2.5942,2.6099,2.51,2.55,13806,2.2609867905158,2.27467019681103,2.18760189815537,2.22246407979928,15840.6609672538,0.0,1.0
2020-10-15,2.6,2.6,2.493,2.58,12479,2.26604180685417,2.26604180685417,2.17278547095671,2.24861071603221,14318.0941771954,0.0,1.0
2020-10-16,2.54,2.6,2.51,2.58,17304,2.2137485343883,2.26604180685417,2.18760189815537,2.24861071603221,19854.1791523511,0.0,1.0
2020-10-19,2.64,2.65,2.5009,2.52,41239,2.30090398849808,2.30961953390905,2.17967075183138,2.19631744356635,47316.6027544964,0.0,1.0
2020-10-20,2.55,2.6209,2.53,2.596,31414,2.22246407979928,2.28425729676311,2.20503298897732,2.26255558868978,36043.6421574178,0.0,1.0
2020-10-21,2.6,2.6299,2.52,2.52,34588,2.26604180685417,2.29210128763299,2.19631744356635,2.19631744356635,39685.4108022144,0.0,1.0
2020-10-22,2.69,2.75,2.59,2.59,69637,2.34448171555296,2.39677498801883,2.25732626144319,2.25732626144319,79899.7615367705,0.0,1.0
2020-10-23,2.85,2.93,2.7194,2.72,52373,2.48393044212861,2.55365480541643,2.37010541906124,2.3706283517859,60091.4773893945,0.0,1.0
2020-10-26,2.73,2.93,2.71,2.93,45310,2.37934389719688,2.55365480541643,2.36191280637492,2.55365480541643,51987.5668858661,0.0,1.0
2020-10-27,2.72,2.89,2.7,2.89,29526,2.3706283517859,2.51879262377252,2.35319726096394,2.51879262377252,33877.3979225796,0.0,1.0
2020-10-28,2.52,2.72,2.51,2.61,47469,2.19631744356635,2.3706283517859,2.18760189815537,2.27475735226514,54464.7497794124,0.0,1.0
2020-10-29,2.6,2.67,2.545,2.67,14936,2.26604180685417,2.32705062473101,2.21810630709379,2.32705062473101,17137.1948578083,0.0,1.0
2020-10-30,2.57,2.7,2.45,2.64,49422,2.23989517062123,2.35319726096394,2.1353086256895,2.30090398849808,56705.5733973357,0.0,1.0
2020-11-02,2.6,2.69,2.54,2.65,33063,2.26604180685417,2.34448171555296,2.2137485343883,2.30961953390905,37935.6637375279,0.0,1.0
2020-11-03,2.66,2.7,2.3569,2.6,44994,2.31833507932003,2.35319726096394,2.0541668979133,2.26604180685417,51624.9963465607,0.0,1.0
2020-11-04,2.78,2.9,2.5429,2.7,29164,2.42292162425176,2.52750816918349,2.21627604255748,2.35319726096394,33462.0481275525,0.0,1.0
2020-11-05,2.91,3.0,2.81,2.93,133341,2.53622371459447,2.61466362329327,2.4490682604847,2.55365480541643,152992.146460567,0.0,1.0
2020-11-06,2.97,3.17,2.95,3.02,107427,2.58851698706034,2.76282789527989,2.57108589623838,2.63209471411522,123259.067487264,0.0,1.0
2020-11-09,3.19,3.2,2.97,3.0,145172,2.78025898610184,2.78897453151282,2.58851698706034,2.61466362329327,166566.741557161,0.0,1.0
2020-11-10,3.23,3.3,3.08,3.24,75841,2.81512116774575,2.8761299856226,2.68438798658109,2.82383671315673,87018.0768084524,0.0,1.0
2020-11-11,3.2,3.28,3.11,3.27,25893,2.78897453151282,2.85869889480064,2.71053462281402,2.84998334938966,29708.9840956904,0.0,1.0
2020-11-12,3.12,3.29,3.0972,3.12,42683,2.719250168225,2.86741444021162,2.69937872468797,2.719250168225,48973.4124341078,0.0,1.0
2020-11-13,3.035,3.2678,3.0,3.15,78959,2.64734691858443,2.850411947463,2.61681738245578,2.74765825157857,90521.0281726653,0.0025,1.0
2020-11-16,3.22,3.3294,3.15,3.18,139616,2.80871732383588,2.90414393104943,2.74765825157857,2.77382642540313,160060.080160017,0.0,1.0
2020-11-17,3.14,3.2829,3.1301,3.18,124758,2.73893552697039,2.86358326162136,2.73030002960828,2.77382642540313,143026.411590387,0.0,1.0
2020-11-18,3.09,3.25,3.01,3.14,105621,2.69532190392946,2.83488549766043,2.62554010706397,2.73893552697039,121087.165701504,0.0,1.0
2020-11-19,3.08,3.14,2.96,3.07,81309,2.68659917932127,2.73893552697039,2.58192648402304,2.67787645471309,93215.1405120536,0.0,1.0
2020-11-20,3.24,3.33,3.0201,3.0269,163967,2.82616277305225,2.90466729452592,2.63435005891824,2.6402815116518,187976.816149994,0.0,1.0
2020-11-23,3.28,3.37,3.17,3.27,149840,2.86105367148499,2.93955819295866,2.76510370079495,2.8523309468768,171781.188482531,0.0,1.0
2020-11-24,3.55,3.66,3.28,3.5,292697,3.09656723590601,3.19251720659606,2.86105367148499,3.05295361286508,335556.850809339,0.0,1.0
2020-11-25,3.61,3.79,3.5333,3.75,112929,3.14890358355513,3.30591262650247,3.08200028581034,3.27102172806973,129465.28186161,0.0,1.0
2020-11-27,3.72,3.85,3.63,3.7,96376,3.24485355424517,3.35824897415159,3.1663490327715,3.2274081050288,110488.413115272,0.0,1.0
2020-11-30,4.15,4.2399,3.76,3.76,471650,3.61993071239717,3.69834800662476,3.27974445267792,3.27974445267792,540714.078669151,0.0,1.0
2020-12-01,3.94,4.23,3.9,4.2,296699,3.43675349562526,3.68971250926266,3.40186259719252,3.6635443354381,340144.866801778,0.0,1.0
2020-12-02,4.05,4.0889,3.75,3.91,169420,3.53270346631531,3.56663486504115,3.27102172806973,3.41058532180071,194228.303208158,0.0,1.0
2020-12-03,4.24,4.255,4.03,4.05,175783,3.69843523387084,3.71151932078312,3.51525801709894,3.53270346631531,201523.042278595,0.0,1.0
2020-12-04,4.22,4.35,4.08,4.34,118798,3.68098978465447,3.79438520456089,3.55887164013987,3.7856624799527,136193.684125385,0.0,1.0
2020-12-07,4.23,4.2952,4.09,4.28,122812,3.68971250926266,3.74658467370803,3.56759436474805,3.73332613230359,140795.457287217,0.0,1.0
2020-12-08,4.2,4.29,4.08,4.22,60562,3.6635443354381,3.74204885691177,3.55887164013987,3.68098978465447,69430.141062994,0.0,1.0
2020-12-09,4.03,4.28,3.96,4.28,157284,3.51525801709894,3.73332613230359,3.45419894484163,3.73332613230359,180315.219229087,0.0,1.0
2020-12-10,4.04,4.0834,3.81,4.0,78850,3.52398074170712,3.56183736650665,3.32335807571885,3.48908984327438,90396.0672173489,0.0,1.0
2020-12-11,4.01,4.13,3.94,3.99,110860,3.49999324903461,3.60473120162418,3.43889611002403,3.48253692360302,127014.130705143,0.0025,1.0
2020-12-14,4.38,4.42,3.94,3.98,316419,3.8229352695191,3.85784792038229,3.43889611002403,3.47380876088722,362526.467829611,0.0,1.0
2020-12-15,4.36,4.43,4.2,4.39,137653,3.80547894408751,3.86657608309809,3.66582834063475,3.8316634322349,157711.312772461,0.0,1.0
2020-12-16,4.59,4.64,4.3859,4.41,320737,4.00622668655084,4.04986750012982,3.82808488552142,3.84911975766649,367473.671657725,0.0,1.0
2020-12-17,4.94,4.94,4.64,4.68,354212,4.31171238160374,4.31171238160374,4.04986750012982,4.08478015099301,405826.531348819,0.0,1.0
2020-12-18,4.84,5.02,4.7701,4.94,205710,4.22443075444577,4.38153768333011,4.16342089706234,4.31171238160374,235685.340315307,0.0,1.0
2020-12-21,4.72,4.88,4.61,4.72,199169,4.1196928018562,4.25934340530895,4.02368301198243,4.1196928018562,228191.208717415,0.0,1.0
2020-12-22,4.84,4.9232,4.72,4.75,94168,4.22443075444577,4.2970490682412,4.1196928018562,4.14587729000359,107889.830960147,0.0,1.0
2020-12-23,4.74,4.94,4.67,4.94,74846,4.1371491272878,4.31171238160374,4.07605198827722,4.31171238160374,85752.2968316536,0.0,1.0
2020-12-24,4.62,4.72,4.4,4.7,94977,4.03241117469823,4.1196928018562,3.8403915949507,4.10223647642461,108816.715605109,0.0,1.0
2020-12-28,4.78,4.98,4.615,4.73,85612,4.17206177815098,4.34662503246692,4.02804709334033,4.128420964572,98087.0806235676,0.0,1.0
2020-12-29,4.68,4.9,4.46,4.9,71633,4.08478015099301,4.27679973074055,3.89276057124548,4.27679973074055,82071.1097312061,0.0,1.0
2020-12-30,4.97,5.1,4.68,4.68,472169,4.33789686975113,4.45136298505649,4.08478015099301,4.08478015099301,540971.812023422,0.0,1.0
2020-12-31,5.45,5.66,5.05,5.25,611866,4.75684868010938,4.94014009714112,4.4077221714775,4.58228542579344,701024.969312945,0.0,1.0
2021-01-04,5.76,6.0,5.4301,5.51,464283,5.02742172429909,5.23689762947822,4.73947963630495,4.80921765640417,531936.691738913,0.0,1.0
2021-01-05,5.66,5.78,5.445,5.75,248228,4.94014009714112,5.04487804973069,4.75248459875149,5.0186935615833,284398.914276351,0.0,1.0
2021-01-06,5.47,5.91,5.45,5.72,232671,4.77430500554098,5.15834416503605,4.75684868010938,4.9925090734359,266575.002753891,0.0,1.0
2021-01-07,6.37,6.55,5.6,5.62,513362,5.55983964996271,5.71694657884706,4.88777112084634,4.90522744627793,588167.311627761,0.0,1.0
2021-01-08,6.15,6.7,5.7,6.58,584359,5.37000211089413,5.8502462021123,4.97707512717017,5.74546567311924,669237.697823105,0.0025,1.0
2021-01-11,5.3,5.82,5.04,5.82,475207,4.62780669719331,5.08185565616322,4.40078221770836,5.08185565616322,544231.266514975,0.0,1.0
2021-01-12,5.55,5.7,5.33,5.33,178453,4.84609946592885,4.97707512717017,4.65400182944158,4.65400182944158,204373.467148836,0.0,1.0
2021-01-13,5.51,5.59,5.35,5.46,205364,4.81117262293116,4.88102630892653,4.67146525094042,4.76751406918405,235193.315369053,0.0,1.0
2021-01-14,5.61,5.65,5.4,5.55,177010,4.89848973042537,4.93341657342306,4.71512380468753,4.84609946592885,202720.870033093,0.0,1.0
2021-01-15,5.73,5.92,5.51,5.78,193194,5.00327025941843,5.16917276365743,4.81117262293116,5.04692881316554,221255.61135062,0.0,1.0
2021-01-19,5.55,5.8699,5.52,5.75,154008,4.84609946592885,5.12542689280283,4.81990433368058,5.02073368091727,176377.807762592,0.0,1.0
2021-01-20,5.33,5.7391,5.23,5.7,230006,4.65400182944158,5.0112161162004,4.56668472194736,4.97707512717017,263414.589191749,0.0,1.0
2021-01-21,5.02,5.22,4.6906,5.114,477484,4.38331879620951,4.55795301119794,4.09569624412357,4.46539687725407,546839.002920068,0.0,1.0
2021-01-22,5.24,5.2999,4.8425,4.92,145525,4.57541643269678,4.62771938008582,4.22833093040729,4.2960016887153,166662.643983762,0.0,1.0
2021-01-25,5.22,5.45,5.05,5.23,103766,4.55795301119794,4.75878235843463,4.40951392845778,4.56668472194736,118838.10971049,0.0,1.0
2021-01-26,5.37,5.5508,5.1,5.23,183477,4.68892867243926,4.8467980027888,4.45317248220488,4.56668472194736,210127.207903857,0.0,1.0
2021-01-27,5.2,5.45,5.05,5.31,192518,4.5404895896991,4.75878235843463,4.40951392845778,4.63653840794273,220481.421710812,0.0,1.0
2021-01-28,5.47,5.6,5.06,5.29,215871,4.77624577993347,4.88975801967595,4.4182456392072,4.61907498644389,247226.46706352,0.0,1.0
2021-01-29,5.55,6.32,5.3,5.46,933058,4.84609946592885,5.51844119363429,4.62780669719331,4.76751406918405,1068585.55760317,0.0,1.0
2021-02-01,5.97,5.98,5.6,5.84,270145,5.21283131740454,5.22156302815396,4.88975801967595,5.09931907766206,309383.816931754,0.0,1.0
2021-02-02,5.97,6.21,5.89,6.0,186117,5.21283131740454,5.42239237539065,5.14297763140917,5.23902644965281,213150.670402514,0.0,1.0
2021-02-03,6.1,6.1,5.75,5.95,252443,5.32634355714702,5.32634355714702,5.02073368091727,5.1953678959057,289110.584677498,0.0,1.0
2021-02-04,6.0,6.18,5.91,6.18,709000,5.23902644965281,5.39619724314239,5.16044105290801,5.39619724314239,811982.921040972,0.0,1.0
2021-02-05,6.65,7.2,6.3001,6.92,1243256,5.8109535037399,6.29155868074095,5.50520122840778,6.04688695426769,1422770.35854425,0.005,1.0
2021-02-08,6.66,7.03,6.26,6.91,1517463,5.81969177968538,6.1430079896679,5.47016074186643,6.03814867832222,1736570.24505624,0.0,1.0
2021-02-09,6.7,7.1,6.51,6.76,712880,5.85464488346727,6.20417592128621,5.68861764050327,5.90707453914011,815813.101403916,0.0,1.0
2021-02-10,8.05,8.2368,6.51,6.67,2165411,7.0343121361062,7.19754313076765,5.68861764050327,5.82843005563085,2478075.78235349,0.0,1.0
2021-02-11,7.46,7.7859,7.08,7.7535,1220524,6.51875385532326,6.80353426838624,6.18669936939527,6.77522225432291,1396756.073642,0.0,1.0
2021-02-12,7.53,7.8929,7.1001,7.28,433863,6.58254326972522,6.89978164324225,6.20673512209509,6.36399933646741,496310.963123586,0.003,1.0
2021-02-16,7.18,7.85,7.03,7.5635,536860,6.27658176316428,6.86227950429521,6.1454554032096,6.61182815678176,614132.810731794,0.0,1.0
2021-02-17,7.58,7.75,7.15,7.23,416366,6.62625205637678,6.77486193099209,6.25035649117335,6.32029054981585,476295.536775238,0.0,1.0
2021-02-18,7.21,7.5557,6.82,7.27,405617,6.30280703515522,6.60500958606412,5.96187849927304,6.35525757913709,463999.382130533,0.0,1.0
2021-02-19,8.13,8.37,7.17,7.17,736847,7.10704870954396,7.31685088547145,6.26784000583397,6.26784000583397,842904.889895485,0.0,1.0
2021-02-22,7.83,8.295,7.67,7.7,482635,6.84479598963459,7.25128770549411,6.70492787234959,6.73115314434053,552102.948827514,0.0,1.0
2021-02-23,7.24,7.5288,6.5941,7.45,373373,6.32903230714616,6.58149425884558,5.76440220118128,6.51260921108272,427114.350000674,0.0,1.0
2021-02-24,7.31,7.51,7.03,7.1,178750,6.39022460845834,6.56505975506459,6.1454554032096,6.20664770452178,204478.336844444,0.0,1.0
2021-02-25,6.92,7.53,6.77,7.43,328494,6.04929607257616,6.58254326972522,5.91816971262148,6.49512569642209,375775.702284636,0.0,1.0
2021-02-26,6.99,7.08,6.51,6.63,220170,6.11048837388835,6.18916418986116,5.69088402203335,5.7957851099971,251860.114254776,0.0,1.0
2021-03-01,7.22,7.3556,7.05,7.29,167879,6.31154879248553,6.43008702188457,6.16293891787022,6.37274109379772,192042.622160047,0.0,1.0
2021-03-02,7.21,7.39,7.05,7.35,140034,6.30280703515522,6.46015866710084,6.16293891787022,6.42519163777959,160189.759002377,0.0,1.0
2021-03-03,7.13,7.3755,7.01,7.25,160291,6.23287297651272,6.44748311897189,6.12797188854897,6.33777406447647,183362.445265078,0.0,1.0
2021-03-04,6.38,7.08,6.24,7.0,575224,5.57724117673929,6.18916418986116,5.45485657411492,6.11923013121866,658018.723541306,0.0,1.0
2021-03-05,6.38,6.7294,5.82,6.38,231909,5.57724117673929,5.88267817786041,5.0877027662418,5.57724117673929,265288.764303542,0.0,1.0
2021-03-08,6.36,6.7,6.2686,6.4,172378,5.55975766207867,5.85697741130929,5.47985800007961,5.59472469139992,197189.184607393,0.0,1.0
2021-03-09,6.51,6.77,6.4,6.48,150819,5.69088402203335,5.91816971262148,5.59472469139992,5.66465875004242,172527.095298138,0.0,1.0
2021-03-10,6.8,6.9,6.52,6.61,128662,5.94439498461241,6.03181255791554,5.69962577936367,5.77830159533648,147180.93300744,0.0,1.0
2021-03-11,7.17,7.2,6.9,6.99,186470,6.26784000583397,6.29406527782491,6.03181255791554,6.11048837388835,213309.513126621,0.0,1.0
2021-03-12,7.07,7.2119,6.98,7.01,103832,6.184793311196,6.30892657440091,6.10606185461784,6.13230567347722,118693.091759609,0.005,1.0
2021-03-15,7.53,7.5662,7.06,7.06,149395,6.58719853370663,6.6188660751303,6.17604537157621,6.17604537157621,170777.356146725,0.0,1.0
2021-03-16,7.83,8.02,7.59,7.6,330778,6.84963672230052,7.01584757507665,6.63968617142541,6.64843411104521,378121.036925609,0.0,1.0
2021-03-17,7.9,7.92,7.34,7.8,375798,6.9108722996391,6.92836817887869,6.4209876809305,6.82339290344113,429584.583722526,0.0,1.0
2021-03-18,7.71,7.9899,7.61,7.85,149153,6.74466144686297,6.98951627682107,6.657182050665,6.86713260154012,170500.719577981,0.0,1.0
2021-03-19,7.66,7.7391,7.41,7.59,107857,6.70092174876399,6.77011795115657,6.48222325826908,6.63968617142541,123294.175186032,0.0,1.0
2021-03-22,7.88,7.97,7.49,7.68,178339,6.8933764203995,6.97210787697767,6.55220677522745,6.71841762800358,203864.004269559,0.0,1.0
2021-03-23,7.26,8.65,7.24,7.85,470832,6.35100416397213,7.56696777112382,6.33350828473254,6.86713260154012,538220.450144079,0.0,1.0
2021-03-24,6.97,7.49,6.88,7.31,274047,6.09731391499804,6.55220677522745,6.01858245841987,6.39474386207111,313270.337828853,0.0,1.0
2021-03-25,7.27,7.42,6.56,6.67,157888,6.35975210359193,6.49097119788887,5.73864839058639,5.83487572640415,180485.927958058,0.0,1.0
2021-03-26,7.1,7.42,6.97,7.42,146847,6.21103713005539,6.49097119788887,6.09731391499804,6.49097119788887,167864.670290693,0.0,1.0
2021-03-29,6.78,7.1599,6.78,7.11,121032,5.93110306222191,6.26343728837797,5.93110306222191,6.21978506967519,138354.86441414,0.0,1.0
2021-03-30,6.92,7.03,6.7,6.78,71166,6.05357421689906,6.14980155271682,5.86111954526354,5.93110306222191,81351.7274844392,0.0,1.0
2021-03-31,6.98,7.14,6.71,6.96,150436,6.10606185461784,6.24602888853458,5.86986748488333,6.08856597537824,171967.350642851,0.0,1.0
2021-04-01,7.12,7.2799,6.89,7.05,121953,6.22853300929498,6.36841256381553,6.02733039803967,6.16729743195641,139407.683752211,0.0,1.0
2021-04-05,8.91,9.4999,7.55,7.6,1813020,7.79441420123853,8.31045515941031,6.60469441294623,6.64843411104521,2072510.87547197,0.0,1.0
2021-04-06,9.0,9.38,8.31,9.15,704911,7.87314565781669,8.20556736336895,7.26953782405075,8.00436475211364,805802.315330124,0.0,1.0
2021-04-07,10.26,10.29,8.915,8.96,945845,8.97538604991103,9.00162986877042,7.79878817104842,7.83815389933751,1081220.31142005,0.0,1.0
2021-04-08,10.85,11.21,9.77,10.52,982207,9.49151448747901,9.80644031379168,8.54673700854101,9.20283248002574,1122786.67056331,0.0,1.0
2021-04-09,11.84,12.89,10.5,10.73,1713680,10.3619344796487,11.2808560340095,9.18921554360742,9.39050312218168,1958125.79589751,0.005,1.0
2021-04-12,9.98,12.3,9.87,12.3,1004727,8.73413058335258,10.7645096367973,8.63786261099098,10.7645096367973,1148045.05889939,0.0,1.0
2021-04-13,10.79,11.36,9.85,9.92,845980,9.44301292528801,9.94185605479812,8.62035934328887,8.68162078024625,966653.786479022,0.0,1.0
2021-04-14,9.53,11.26,9.34,11.2,855109,8.34030706005512,9.85433971628758,8.17402601688508,9.80182991318125,977084.981562554,0.0,1.0
2021-04-15,8.53,9.85,8.11,9.83,1241954,7.46514367494965,8.62035934328887,7.09757505320535,8.60285607558676,1419111.01531096,0.0,1.0
2021-04-16,8.12,8.9,8.1,8.13,442330,7.1063266870564,7.78895412743867,7.0888234193543,7.11507832090746,505425.623978423,0.0,1.0
2021-04-19,7.63,8.05,7.4,8.04,592941,6.67749662835473,7.04506525009902,6.47620904978047,7.03631361624797,677520.346590531,0.0,1.0
2021-04-20,7.25,7.6216,6.95,7.51,495437,6.34493454201465,6.67014525591984,6.08238552648301,6.57247702214207,566108.007295453,0.0,1.0
2021-04-21,7.56,7.7,7.07,7.21,299754,6.61623519139734,6.73875806531211,6.18740513269566,6.30992800661043,342512.044152619,0.0,1.0
2021-04-22,7.8,8.0804,7.38,7.57,412521,6.82627440382266,7.07167021700623,6.45870578207836,6.6249868252484,471364.555488442,0.0,1.0
2021-04-23,7.86,7.94,7.27,7.69,375432,6.87878420692898,6.94879727773742,6.36243780971676,6.73000643146105,428985.040267373,0.0,1.0
2021-04-26,7.88,8.48,7.86,7.98,391861,6.89628747463109,7.42138550569438,6.87878420692898,6.98380381314164,447757.534957631,0.0,1.0
2021-04-27,7.67,8.09,7.51,7.92,336385,6.71250316375894,7.08007178550324,6.57247702214207,6.93129401003531,384368.228521651,0.0,1.0
2021-04-28,7.67,7.82,7.51,7.65,323598,6.71250316375894,6.84377767152477,6.57247702214207,6.69499989605684,369757.242484502,0.0,1.0
2021-04-29,7.46,7.77,7.21,7.75,262336,6.5287188528868,6.80001950226949,6.30992800661043,6.78251623456738,299756.599127356,0.0,1.0
2021-04-30,7.44,7.71,7.24,7.44,259150,6.51121558518469,6.74750969916316,6.33618290816359,6.51121558518469,296116.136038723,0.0,1.0
2021-05-03,8.19,8.42,7.32,7.55,648336,7.16758812401379,7.36887570258805,6.40619597897203,6.60748355754629,740817.09888019,0.0,1.0
2021-05-04,7.83,8.0388,7.51,8.02,382646,6.85252930537582,7.03526342018584,6.57247702214207,7.01881034854586,437228.072508868,0.0,1.0
2021-05-05,7.57,7.98,7.36,7.93,445233,6.6249868252484,6.98380381314164,6.44120251437625,6.94004564388637,508742.718876823,0.0,1.0
2021-05-06,7.18,7.58,7.0797,7.55,355671,6.28367310505726,6.63373845909945,6.19589421753119,6.60748355754629,406405.256496348,0.0,1.0
2021-05-07,7.38,7.52,7.23,7.24,245961,6.46308159900389,6.58568748299583,6.33171815186966,6.34047571501194,280855.52567985,0.005,1.0
2021-05-10,6.8,7.6508,6.6,7.52,665755,5.95514293675155,6.70023640889687,5.77999167390591,6.58568748299583,760205.76635722,0.0,1.0
2021-05-11,6.88,6.94,6.35,6.49,289029,6.0252034418898,6.07774882074349,5.56105259534887,5.68365847934082,330033.58960047,0.0,1.0
2021-05-12,6.53,6.87,6.49,6.82,218399,5.71868873190994,6.01644587874752,5.68365847934082,5.97265806303611,249383.300413291,0.0,1.0
2021-05-13,6.26,6.7,6.21,6.66,289656,5.48223452706834,5.86756730532873,5.43844671135693,5.8325370527596,330749.542188894,0.0,1.0
2021-05-14,6.39,6.62,6.16,6.31,417252,5.596082847918,5.79750680019048,5.39465889564552,5.52602234277974,476447.606738339,0.0,1.0
2021-05-17,6.18,6.39,5.99,6.3,299878,5.41217402193008,5.596082847918,5.24578032222673,5.51726477963746,342421.738933498,0.0,1.0
2021-05-18,6.18,6.3,6.12,6.18,470967,5.41217402193008,5.51726477963746,5.35962864307639,5.41217402193008,537783.162220278,0.0,1.0
2021-05-19,5.9,6.055,5.69,6.0,369461,5.1669622539462,5.30270448265156,4.98305342795828,5.25453788536901,421876.490066323,0.0,1.0
2021-05-20,6.27,6.27,5.91,5.99,309980,5.49099209021062,5.49099209021062,5.17571981708848,5.24578032222673,353956.911259264,0.0,1.0
2021-05-21,6.26,6.382,6.0916,6.26,163355,5.48223452706834,5.58907679740417,5.33475716375231,5.48223452706834,186530.199492732,0.0,1.0
2021-05-24,5.97,6.23,5.86,6.23,292142,5.22826519594217,5.45596183764149,5.13193200137707,5.45596183764149,333588.231399135,0.0,1.0
2021-05-25,5.88,6.11,5.8601,5.97,111388,5.14944712766163,5.35087107993411,5.13201957700849,5.22826519594217,127190.633045186,0.0,1.0
2021-05-26,6.2,6.22,5.9,5.93,183022,5.42968914821465,5.44720427449921,5.1669622539462,5.19323494337304,208987.359869969,0.0,1.0
2021-05-27,6.25,6.3845,6.17,6.31,179237,5.47347696392606,5.59126618818974,5.4034164587878,5.52602234277974,204665.381325817,0.0,1.0
2021-05-28,6.22,6.4,6.16,6.24,158846,5.44720427449921,5.60484041106028,5.39465889564552,5.46471940078377,181381.506954929,0.0,1.0
2021-06-01,6.15,6.32,6.04,6.27,153066,5.38590133250324,5.53477990592203,5.28956813793814,5.49099209021062,174781.497447611,0.0,1.0
2021-06-02,6.1,6.18,5.98,6.18,203930,5.34211351679183,5.41217402193008,5.23702275908445,5.41217402193008,232861.581112013,0.0,1.0
2021-06-03,6.13,6.16,5.91,6.04,117797,5.36838620621867,5.39465889564552,5.17571981708848,5.28956813793814,134508.878881243,0.0,1.0
2021-06-04,5.98,6.189,5.93,6.14,131026,5.23702275908445,5.42005582875814,5.19323494337304,5.37714376936096,149614.679187871,0.0,1.0
2021-06-07,6.05,6.12,5.85,5.96,161166,5.29832570108042,5.35962864307639,5.12317443823479,5.21950763279989,184030.645719113,0.0,1.0
2021-06-08,5.99,6.115,5.81,6.06,193491,5.24578032222673,5.35524986150525,5.08814418566566,5.3070832642227,220941.598543346,0.0,1.0
2021-06-09,5.98,6.12,5.91,5.95,130577,5.23702275908445,5.35962864307639,5.17571981708848,5.2107500696576,149101.979487389,0.0,1.0
2021-06-10,6.1,6.19,5.87,6.02,161513,5.34211351679183,5.42093158507237,5.14068956451935,5.27205301165358,184426.874663583,0.0,1.0
2021-06-11,6.22,6.28,6.06,6.16,187538,5.45158305607035,5.50417067397457,5.31134940832578,5.39899543816613,213972.042249474,0.005,1.0
2021-06-14,6.43,6.73,6.27,6.27,218597,5.6356397187351,5.89857780825618,5.49540607099053,5.49540607099053,249408.901233927,0.0,1.0
2021-06-15,6.36,6.63,6.21,6.43,191580,5.57428749784685,5.81093177841582,5.44281845308632,5.6356397187351,218583.774243909,0.0,1.0
2021-06-16,5.9,6.3,5.81,6.3,417102,5.1711157605812,5.52169987994264,5.09223433372488,5.52169987994264,475893.774948757,0.0,1.0
2021-06-17,6.02,6.18,5.89,5.9,163406,5.27629099638963,5.41652464413421,5.16235115759716,5.1711157605812,186438.564641926,0.0,1.0
2021-06-18,6.06,6.13,5.92,5.97,182560,5.31134940832578,5.37270162921403,5.18864496654927,5.23246798146945,208292.378254348,0.0,1.0
2021-06-21,6.05,6.12,5.96,6.02,133630,5.30258480534174,5.36393702622999,5.22370337848542,5.27629099638963,152465.548346453,0.0,1.0
2021-06-22,6.03,6.08,5.71,6.0,166226,5.28505559937367,5.32887861429385,5.00458830388452,5.25876179042156,189656.052079904,0.0,1.0
2021-06-23,6.33,6.42,6.06,6.08,167862,5.54799368889475,5.62687511575107,5.31134940832578,5.32887861429385,191522.651175128,0.0,1.0
2021-06-24,6.48,6.5475,6.31,6.38,260965,5.67946273365528,5.73862380379753,5.53046448292667,5.59181670381493,297748.797607066,0.0,1.0
2021-06-25,6.4,6.5393,6.33,6.53,127366,5.609345909783,5.73143682935062,5.54799368889475,5.72328574857546,145318.61880337,0.0,1.0
2021-06-28,6.24,6.525,6.24,6.35,103082,5.46911226203842,5.71890344708345,5.46911226203842,5.56552289486282,117611.71634101,0.0,1.0
2021-06-29,6.17,6.4,6.15,6.29,140618,5.40776004115017,5.609345909783,5.3902308351821,5.5129352769586,160438.527855883,0.0,1.0
2021-06-30,6.19,6.22,6.02,6.16,120237,5.42528924711824,5.45158305607035,5.27629099638963,5.39899543816613,137184.764922042,0.0,1.0
2021-07-01,6.21,6.25,6.03,6.24,85341,5.44281845308632,5.47787686502246,5.28505559937367,5.46911226203842,97370.0693065529,0.0,1.0
2021-07-02,6.11,6.19,6.05,6.19,77072,5.35517242324596,5.42528924711824,5.30258480534174,5.42528924711824,87935.5290141274,0.0,1.0
2021-07-06,6.31,6.37,6.0,6.13,168879,5.53046448292667,5.58305210083089,5.25876179042156,5.37270162921403,192683.000368186,0.0,1.0
2021-07-07,5.99,6.35,5.98,6.31,120835,5.24999718743752,5.56552289486282,5.24123258445349,5.53046448292667,137867.054811372,0.0,1.0
2021-07-08,5.94,6.04,5.7,5.7,109265,5.20617417251735,5.2938202023577,4.99582370090048,4.99582370090048,124666.228691725,0.0,1.0
2021-07-09,5.99,6.08,5.9,5.98,122638,5.25437948892954,5.33332676004868,5.1754322178104,5.2456075699163,139807.492311458,0.005,1.0
2021-07-12,6.06,6.12,5.9414,5.99,51650,5.31578292202221,5.36841443610164,5.21174796252521,5.25437948892954,58881.0725703844,0.0,1.0
2021-07-13,5.96,6.55,5.9573,6.02,637023,5.22806373188983,5.74560695367087,5.22569531375625,5.28069524596926,726207.11504364,0.0,1.0
2021-07-14,5.82,6.07,5.75,6.07,281708,5.1052568657045,5.32455484103545,5.04385343261183,5.32455484103545,321147.515811382,0.0,1.0
2021-07-15,5.89,5.89,5.68,5.81,124450,5.16666029879716,5.16666029879716,4.98244999951916,5.09648494669126,141873.174857393,0.0,1.0
2021-07-16,5.68,5.9,5.664,5.89,163579,4.98244999951916,5.1754322178104,4.96841492909798,5.16666029879716,186480.289835255,0.0,1.0
2021-07-19,5.34,5.6,5.3,5.6,207560,4.68420475306907,4.91227464741326,4.64911707701612,4.91227464741326,236618.691630378,0.0,1.0
2021-07-20,5.39,5.5,5.18,5.32,138447,4.72806434813526,4.82455545728088,4.54385404885727,4.6666609150426,157829.774523757,0.0,1.0
2021-07-21,5.69,5.84,5.4507,5.5,104783,4.9912219185324,5.12280070373097,4.78130989654562,4.82455545728088,119452.767224445,0.0,1.0
2021-07-22,5.67,5.7712,5.5701,5.72,77832,4.97367808050593,5.0624499009199,4.88604660956368,5.01753767557212,88728.5893571764,0.0,1.0
2021-07-23,5.6,5.7,5.54,5.68,44665,4.91227464741326,4.99999383754564,4.85964313333383,4.98244999951916,50918.1627561708,0.0,1.0
2021-07-26,5.78,5.8504,5.61,5.75,144742,5.07016918965154,5.13192349950474,4.9210465664265,5.04385343261183,165006.083368492,0.0,1.0
2021-07-27,5.7,5.74,5.58,5.74,67382,4.99999383754564,5.03508151359859,4.89473080938679,5.03508151359859,76815.5746744946,0.0,1.0
2021-07-28,5.94,6.0444,5.72,5.72,134465,5.21051989386335,5.30209872836156,5.01753767557212,5.01753767557212,153290.288928882,0.0,1.0
2021-07-29,5.84,6.09,5.82,6.0,79608,5.12280070373097,5.34209867906192,5.1052568657045,5.26315140794278,90753.2318525299,0.0,1.0
2021-07-30,5.8,5.89,5.72,5.81,42290,5.08771302767802,5.16666029879716,5.01753767557212,5.09648494669126,48210.6594191977,0.0,1.0
2021-08-02,5.95,6.03,5.84,5.88,60145,5.21929181287659,5.28946716498249,5.12280070373097,5.15788837978392,68565.3845062105,0.0,1.0
2021-08-03,5.95,5.96,5.77,5.93,47736,5.21929181287659,5.22806373188983,5.06139727063831,5.20174797485011,54419.1070710527,0.0,1.0
2021-08-04,5.97,6.04,5.84,5.95,66776,5.23683565090307,5.29823908399573,5.12280070373097,5.21929181287659,76124.7338230395,0.0,1.0
2021-08-05,5.95,6.07,5.92,5.96,71701,5.21929181287659,5.32455484103545,5.19297605583688,5.22806373188983,81739.2407428681,0.0,1.0
2021-08-06,6.03,6.06,5.92,5.92,82012,5.28946716498249,5.31578292202221,5.19297605583688,5.19297605583688,93493.7952302493,0.0,1.0
2021-08-09,6.49,6.55,6.01,6.06,358482,5.69297543959144,5.74560695367087,5.27192332695602,5.31578292202221,408669.983682024,0.0,1.0
2021-08-10,6.4,6.67,6.26,6.52,158323,5.6140281684723,5.85086998182972,5.49122130228697,5.71929119663115,180488.442450358,0.0,1.0
2021-08-11,6.58,6.6,6.25,6.4,66874,5.77192271071058,5.78946654873706,5.48244938327373,5.6140281684723,76236.4539607336,0.0,1.0
2021-08-12,6.46,6.58,6.39,6.58,42151,5.66665968255173,5.77192271071058,5.60525624945906,5.77192271071058,48052.1992238969,0.0,1.0
2021-08-13,6.32,6.51,6.25,6.5,70577,5.54823877587301,5.71503709350211,5.48678676411493,5.70625823467952,80394.2760970692,0.005,1.0
2021-08-16,6.05,6.3807,6.03,6.34,81503,5.31120958766325,5.6015264489261,5.29365187001808,5.56579649351818,92840.0850806839,0.0,1.0
2021-08-17,5.85,6.09,5.8,6.09,186857,5.13563241121157,5.34632502295358,5.09173811709865,5.34632502295358,212848.849464699,0.0,1.0
2021-08-18,5.78,5.92,5.71,5.82,105860,5.07418039945348,5.19708442296966,5.0127283876954,5.10929583474382,120585.149094404,0.0,1.0
2021-08-19,5.86,5.86,5.6501,5.71,56062,5.14441127003415,5.14441127003415,4.96014302334812,5.0127283876954,63860.2364304787,0.0,1.0
2021-08-20,5.8,5.96,5.75,5.85,99949,5.09173811709865,5.23219985825999,5.04784382298573,5.13563241121157,113851.927704861,0.0,1.0
2021-08-23,6.02,6.1,5.819,5.86,64284,5.2848730111955,5.35510388177617,5.10841794886156,5.14441127003415,73225.918424189,0.0,1.0
2021-08-24,6.32,6.3499,6.02,6.02,128451,5.54823877587301,5.57448756375254,5.2848730111955,5.2848730111955,146318.562122854,0.0,1.0
2021-08-25,6.3,6.45,6.25,6.31,63443,5.53068105822785,5.6623639405666,5.48678676411493,5.53945991705043,72267.9351407166,0.0,1.0
2021-08-26,6.08,6.33,6.05,6.29,98078,5.337546164131,5.5570176346956,5.31120958766325,5.52190219940526,111720.671196684,0.0,1.0
2021-08-27,6.3,6.34,6.08,6.12,43184,5.53068105822785,5.56579649351818,5.337546164131,5.37266159942134,49190.9038210158,0.0,1.0
2021-08-30,6.29,6.4,6.2,6.31,49668,5.52190219940526,5.61846964645368,5.44289247000201,5.53945991705043,56576.8296355644,0.0,1.0
2021-08-31,6.32,6.535,6.265,6.32,83927,5.54823877587301,5.73698424055857,5.4999550523488,5.54823877587301,95601.2640095035,0.0,1.0
2021-09-01,6.35,6.45,6.26,6.34,50479,5.57457535234076,5.6623639405666,5.49556562293751,5.56579649351818,57500.6399124921,0.0,1.0
2021-09-02,6.49,6.64,6.32,6.36,82868,5.69747937585694,5.8291622581957,5.54823877587301,5.58335421116335,94394.9568784721,0.0,1.0
2021-09-03,6.8,6.85,6.52,6.52,99686,5.96962399935704,6.01351829346996,5.72381595232469,5.72381595232469,113552.344347485,0.0,1.0
2021-09-07,6.55,6.88,6.38,6.85,118819,5.75015252879244,6.03985486993771,5.60091192880852,6.01351829346996,135346.748821538,0.0,1.0
2021-09-08,6.32,6.63,6.2,6.54,43957,5.54823877587301,5.82038339937311,5.44289247000201,5.74137366996986,50071.4282896534,0.0,1.0
2021-09-09,6.25,6.3825,6.25,6.27,42827,5.48678676411493,5.60310664351416,5.48678676411493,5.50434448176009,48784.2450431327,0.0,1.0
2021-09-10,6.1,6.27,6.06,6.27,42647,5.35949331118746,5.50885623953203,5.32434909275344,5.50885623953203,48539.4205935414,0.005,1.0
2021-09-13,6.12,6.24,5.91,6.16,45116,5.37706542040447,5.48249807570652,5.19255827362588,5.41220963883848,51349.5556427935,0.0,1.0
2021-09-14,5.98,6.2,5.92,6.14,55133,5.25406065588541,5.4473538572725,5.20134432823439,5.39463752962148,62750.5774282768,0.0,1.0
2021-09-15,6.06,6.15,5.91,5.93,65676,5.32434909275344,5.40342358422998,5.19255827362588,5.21013038284289,74750.275210482,0.0,1.0
2021-09-16,6.07,6.13,5.995,6.06,20828,5.33313514736195,5.38585147501297,5.26723973779817,5.32434909275344,23705.7484025202,0.0,1.0
2021-09-17,5.98,6.11,5.87,6.1,74724,5.25406065588541,5.36827936579596,5.15741405519187,5.35949331118746,85048.4128879356,0.0,1.0
2021-09-20,5.25,5.8,5.25,5.8,283670,4.61267866946462,5.09591167293234,4.61267866946462,5.09591167293234,322863.91633104,0.0,1.0
2021-09-21,5.36,5.4774,5.28,5.28,66048,4.70932527015816,4.812473551262,4.63903683329013,4.63903683329013,75173.6734439052,0.0,1.0
2021-09-22,5.53,5.6,5.27,5.45,57402,4.85868819850273,4.92019058076226,4.63025077868162,4.7883997616347,65333.0790186992,0.0,1.0
2021-09-23,5.7,5.79,5.53,5.6,52458,5.0080511268473,5.08712561832383,4.85868819850273,4.92019058076226,59705.9799164301,0.0,1.0
2021-09-24,5.62,5.76,5.55,5.63,52871,4.93776268997927,5.06076745449832,4.87626030771974,4.94654874458777,60176.0430089133,0.0,1.0
2021-09-27,5.65,5.79,5.52,5.6,36285,4.96412085380478,5.08712561832383,4.84990214389423,4.92019058076226,41298.4002681701,0.0,1.0
2021-09-28,5.57,5.7,5.51,5.62,33877,4.89383241693675,5.0080511268473,4.84111608928572,4.93776268997927,38557.693423861,0.0,1.0
2021-09-29,5.465,5.6599,5.41,5.59,84624,4.80157884354745,4.9728190478672,4.75325554320068,4.91140452615375,96316.2691000036,0.0,1.0
2021-09-30,5.69,5.93,5.41,5.5,95154,4.99926507223879,5.21013038284289,4.75325554320068,4.83233003467722,108301.170707385,0.0,1.0
2021-10-01,6.05,6.18,5.68,5.74,116138,5.31556303814494,5.42978174805549,4.99047901763029,5.04319534528131,132184.473207792,0.0,1.0
2021-10-04,5.79,6.03,5.6,6.03,94066,5.08712561832383,5.29799092892793,4.92019058076226,5.29799092892793,107062.844691352,0.0,1.0
2021-10-05,5.95,6.0,5.6701,5.8,71213,5.2277024920599,5.27163276510242,4.98178082356787,5.09591167293234,81052.307518181,0.0,1.0
2021-10-06,5.93,5.97,5.81,5.92,51093,5.21013038284289,5.24527460127691,5.10469772754084,5.20134432823439,58152.3815599177,0.0,1.0
2021-10-07,6.0,6.0381,5.91,5.95,30077,5.2782223060588,5.31173901770227,5.19904897146792,5.23423712017497,34189.9203057154,0.0075,1.0
2021-10-08,5.83,6.02,5.79,6.02,72787,5.1286726740538,5.29581638041233,5.09348452534674,5.29581638041233,82740.3573924298,0.0,1.0
2021-10-11,5.8,5.915,5.73,5.81,51468,5.1022815625235,5.2034474900563,5.04070230228615,5.11107859970027,58506.0617180758,0.0,1.0
2021-10-12,5.72,5.8698,5.62,5.82,69080,5.03190526510939,5.16368488201732,4.94393489334174,5.11987563687703,78526.4386314733,0.0,1.0
2021-10-13,5.72,5.85,5.57,5.72,73139,5.03190526510939,5.14626674840733,4.89994970745792,5.03190526510939,83140.492111571,0.0,1.0
2021-10-14,5.8,5.83,5.671,5.7,37132,5.1022815625235,5.1286726740538,4.98879978294324,5.01431119075586,42209.6658839588,0.0,1.0
2021-10-15,5.94,6.01,5.7394,5.84,65825,5.22544008299821,5.28701934323556,5.04897151723231,5.13746971123056,74826.3292257779,0.0,1.0
2021-10-18,6.04,6.06,5.91,5.91,79503,5.31341045476586,5.33100452911938,5.19904897146792,5.19904897146792,90374.7459542273,0.0,1.0
2021-10-19,6.06,6.18,5.87,6.06,156345,5.33100452911938,5.43656897524056,5.16386082276086,5.33100452911938,177724.60984131,0.0,1.0
2021-10-20,6.42,6.42,6.03,6.04,130096,5.64769786748291,5.64769786748291,5.30461341758909,5.31341045476586,147886.154606256,0.0,1.0
2021-10-21,6.48,6.6639,6.37,6.4,103096,5.7004800905435,5.8622576042242,5.60371268159909,5.63010379312938,117194.002853943,0.0,1.0
2021-10-22,6.22,6.4899,6.19,6.45,48193,5.47175712394762,5.7091891573485,5.44536601241733,5.67408897901321,54783.2173851563,0.0,1.0
2021-10-25,6.23,6.3841,6.18,6.25,49385,5.48055416112438,5.61611650401833,5.43656897524056,5.49814823547791,56138.2190477029,0.0,1.0
2021-10-26,6.08,6.22,6.04,6.22,37943,5.34859860347292,5.47175712394762,5.31341045476586,5.47175712394762,43131.5671828893,0.0,1.0
2021-10-27,5.93,6.11,5.895,6.11,215022,5.21664304582144,5.37498971500321,5.18585341570277,5.37498971500321,244425.476077254,0.0,1.0
2021-10-28,6.01,6.11,5.95,5.97,73678,5.28701934323556,5.37498971500321,5.23423712017497,5.2518311945285,83753.1984002562,0.0,1.0
2021-10-29,6.13,6.19,5.965,6.01,54097,5.39258378935674,5.44536601241733,5.24743267594012,5.28701934323556,61494.567901662,0.0,1.0
2021-11-01,6.27,6.29,6.06,6.16,39586,5.51574230983144,5.53333638418497,5.33100452911938,5.41897490088703,44999.2414543356,0.0,1.0
2021-11-02,6.39,6.45,6.2101,6.27,68240,5.62130675595262,5.67408897901321,5.46304805714262,5.51574230983144,77571.5716880681,0.0,1.0
2021-11-03,6.44,6.47,6.27,6.39,33872,5.66529194183644,5.69168305336674,5.51574230983144,5.62130675595262,38503.8727464573,0.0,1.0
2021-11-04,6.27,6.44,6.22,6.44,51947,5.51574230983144,5.66529194183644,5.47175712394762,5.66529194183644,59050.563225089,0.0,1.0
2021-11-05,6.455,6.47,6.21,6.21,54392,5.67848749760159,5.69168305336674,5.46296008677086,5.46296008677086,61829.9080782151,0.0,1.0
2021-11-08,6.73,6.8,6.51,6.58,144433,5.92040601996262,5.98198528019997,5.7268712020738,5.78845046231115,164183.687186734,0.0,1.0
2021-11-09,6.74,6.865,6.6071,6.69,104337,5.92920305713938,6.03916602184894,5.81229043306018,5.88521787125556,118604.705088188,0.0,1.0
2021-11-10,6.48,6.79,6.4293,6.74,52489,5.7004800905435,5.97318824302321,5.6558791120573,5.92920305713938,59666.6797528577,0.0,1.0
2021-11-11,6.49,6.572,6.41,6.52,20727,5.70927712772027,5.78141283256974,5.63890083030615,5.73566823925056,23561.3418285256,0.0,1.0
2021-11-12,6.35,6.5,6.19,6.47,62751,5.59271638512813,5.72482779580045,5.45179754707766,5.69840551366599,71247.8199430224,0.0075,1.0
2021-11-15,6.19,6.45,6.15,6.35,39285,5.45179754707766,5.68079065890968,5.41656783756504,5.59271638512813,44604.3984392541,0.0,1.0
2021-11-16,6.28,6.33,6.18,6.18,25892,5.53106439348105,5.57510153037183,5.44299011969951,5.44299011969951,29397.9148374486,0.0,1.0
2021-11-17,6.13,6.26,6.06,6.26,40031,5.39895298280873,5.51344953872474,5.33730099116165,5.51344953872474,45451.4108163875,0.0,1.0
2021-11-18,6.07,6.26,5.9,6.1,49215,5.34610841853981,5.51344953872474,5.19638215311118,5.37253070067427,55878.973378844,0.0,1.0
2021-11-19,6.07,6.12,5.91,6.0,25322,5.34610841853981,5.39014555543058,5.20518958048933,5.28445642689273,28750.7337986201,0.0,1.0
2021-11-22,5.94,6.13,5.93,6.09,50006,5.2316118626238,5.39895298280873,5.22280443524564,5.36372327329612,56777.0789958849,0.0,1.0
2021-11-23,5.9,6.06,5.9,5.96,26931,5.19638215311118,5.33730099116165,5.19638215311118,5.24922671738011,30577.6009766463,0.0,1.0
2021-11-24,5.96,5.99,5.86,5.88,46169,5.24922671738011,5.27564899951457,5.16115244359856,5.17876729835487,52420.5287397714,0.0,1.0
2021-11-26,5.72,5.89,5.63,5.88,29625,5.0378484603044,5.18757472573303,4.95858161390101,5.17876729835487,33636.3829391091,0.0,1.0
2021-11-29,5.34,5.87,5.34,5.77,124998,4.70316621993453,5.16995987097672,4.70316621993453,5.08188559719517,141923.39559908,0.0,1.0
2021-11-30,5.2,5.37,5.05,5.2,158471,4.57986223664036,4.72958850206899,4.44775082596804,4.57986223664036,179928.818252947,0.0,1.0
2021-12-01,4.92,5.35,4.83,5.31,161006,4.33325427005204,4.71197364731268,4.25398742364864,4.67674393780006,182807.070767737,0.0,1.0
2021-12-02,5.02,5.1915,4.81,4.87,138641,4.42132854383358,4.57237592336893,4.23637256889233,4.28921713316126,157413.730533706,0.0,1.0
2021-12-03,4.77,5.04,4.6903,5.04,91554,4.20114285937972,4.43894339858989,4.13094766317583,4.43894339858989,103950.899699821,0.0,1.0
2021-12-06,4.98,5.03,4.56,4.79,114193,4.38609883432096,4.43013597121173,4.01618688443847,4.21875771413603,129655.340994622,0.0,1.0
2021-12-07,5.07,5.15,5.03,5.1,72790,4.46536568072435,4.53582509974959,4.43013597121173,4.49178796285882,82646.1540637217,0.0,1.0
2021-12-08,5.06,5.15,4.96,5.06,58233,4.4565582533462,4.53582509974959,4.36848397956465,4.4565582533462,66118.0586563085,0.0,1.0
2021-12-09,5.17,5.4945,5.14,5.14,116113,4.5534399545059,4.83924097292701,4.52701767237143,4.52701767237143,131835.319230676,0.0,1.0
2021-12-10,4.99,5.2587,4.9,5.24,72909,4.40151183223273,4.63852310063372,4.32212584728264,4.62202845709409,82657.0332801875,0.0075,1.0
2021-12-13,4.7,4.96,4.656,4.96,90635,4.14571254739356,4.37504983724937,4.10690162141796,4.37504983724937,102753.02378787,0.0,1.0
2021-12-14,4.65,4.735,4.58,4.64,47555,4.10160922242128,4.17658487487415,4.0398645674601,4.09278855742683,53913.168712221,0.0,1.0
2021-12-15,4.74,4.795,4.5,4.65,115181,4.18099520737137,4.22950886484087,3.96929924750447,4.10160922242128,130580.857647825,0.0,1.0
2021-12-16,4.59,4.85,4.5,4.8,99980,4.04868523245456,4.27802252231037,3.96929924750447,4.2339191973381,113347.463102678,0.0,1.0
2021-12-17,4.55,4.61,4.37,4.52,105909,4.01340257247674,4.06632656244347,3.85463060257656,3.98694057749338,120069.178533122,0.0,1.0
2021-12-20,4.26,4.44,4.13,4.44,116760,3.75760328763756,3.91637525753774,3.64293464270966,3.91637525753774,132370.972113109,0.0,1.0
2021-12-21,4.56,4.6,4.29,4.29,183637,4.02222323747119,4.05750589744901,3.78406528262093,3.78406528262093,208189.518721609,0.0,1.0
2021-12-22,4.53,4.8322,4.45,4.65,130292,3.99576124248783,4.26232173862024,3.9251959225322,4.10160922242128,147712.219069555,0.0,1.0
2021-12-23,4.55,4.61,4.35,4.52,109751,4.01340257247674,4.06632656244347,3.83698927258765,3.98694057749338,124424.85920166,0.0,1.0
2021-12-27,4.4,4.64,4.36,4.59,100137,3.88109259755992,4.09278855742683,3.84580993758211,4.04868523245456,113525.454217972,0.0,1.0
2021-12-28,4.44,4.58,4.39,4.42,93838,3.91637525753774,4.0398645674601,3.87227193256547,3.89873392754883,106384.269280147,0.0,1.0
2021-12-29,4.48,4.54,4.36,4.49,70588,3.95165791751556,4.00458190748229,3.84580993758211,3.96047858251001,80025.7123973978,0.0,1.0
2021-12-30,4.41,4.6,4.41,4.45,57262,3.88991326255438,4.05750589744901,3.88991326255438,3.9251959225322,64918.0079234401,0.0,1.0
2021-12-31,4.4,4.475,4.32,4.39,91523,3.88109259755992,3.94724758501833,3.81052727760429,3.87227193256547,103759.750605585,0.0,1.0
2022-01-03,4.71,4.7831,4.36,4.44,86854,4.15453321238801,4.21901227349747,3.84580993758211,3.91637525753774,98466.4989029805,0.0,1.0
2022-01-04,4.59,4.8,4.51,4.78,78765,4.04868523245456,4.2339191973381,3.97811991249892,4.21627786734919,89295.9885105263,0.0,1.0
2022-01-05,4.75,5.0471,4.535,4.56,318951,4.18981587236583,4.45187782935107,4.00017157498506,4.02222323747119,361595.186077838,0.0,1.0
2022-01-06,5.08,5.13,4.72,4.75,92696,4.48089781718282,4.52500114215509,4.16335387738246,4.18981587236583,105089.582314121,0.0,1.0
2022-01-07,5.05,5.19,4.91,5.07,67218,4.4610513209453,4.58472403083289,4.33737861105771,4.47871885092924,76092.1306612698,0.0075,1.0
2022-01-10,4.85,5.01,4.72,5.01,41313,4.28437602110588,4.42571626097742,4.16953707621026,4.42571626097742,46767.1485912857,0.0,1.0
2022-01-11,5.1,5.2,4.76,4.9,97783,4.50522014590515,4.59355779582486,4.20487213617814,4.32854484606574,110692.326645407,0.0,1.0
2022-01-12,5.81,5.85,5.13,5.27,334800,5.13241746033509,5.16775252030297,4.53172144088107,4.65539415076866,379000.347308654,0.0,1.0
2022-01-13,5.97,6.255,5.71,5.88,273084,5.27375770020662,5.52552000247779,5.04407981041538,5.19425381527888,309136.591530575,0.0,1.0
2022-01-14,5.79,5.9,5.55,5.9,80543,5.11474993035115,5.21192134526283,4.90273957054384,5.21192134526283,91176.299203348,0.0,1.0
2022-01-18,5.55,5.73,5.39,5.73,85573,4.90273957054384,5.06174734039932,4.76139933067231,5.06174734039932,96870.360574204,0.0,1.0
2022-01-19,5.56,5.7,5.5,5.56,83093,4.91157333553581,5.03524604542341,4.85857074558399,4.91157333553581,94062.9505941399,0.0,1.0
2022-01-20,5.58,6.37,5.56,5.63,216476,4.92924086551976,5.62710829988546,4.91157333553581,4.97340969047961,245055.194695305,0.0,1.0
2022-01-21,5.32,5.57,5.25,5.5,166564,4.69956297572851,4.92040710052779,4.63772662078472,4.85857074558399,188553.804806209,0.0,1.0
2022-01-24,5.22,5.33,4.85,5.14,193844,4.6112253258088,4.70839674072048,4.28437602110588,4.54055520587304,219435.314586914,0.0,1.0
2022-01-25,5.29,5.54,5.0401,5.08,103675,4.6730616807526,4.89390580555187,4.45230589360325,4.48755261592121,117362.189388365,0.0,1.0
2022-01-26,5.32,5.4792,5.2206,5.37,57385,4.69956297572851,4.84019651440069,4.61175535170832,4.74373180068837,64960.9764943463,0.0,1.0
2022-01-27,5.25,5.45,5.115,5.4,44480,4.63772662078472,4.81440192062414,4.51847079339311,4.77023309566428,50352.2564166336,0.0,1.0
2022-01-28,5.2,5.29,5.0001,5.24,75906,4.59355779582486,4.6730616807526,4.41697083363537,4.62889285579275,85927.1217527203,0.0,1.0
2022-01-31,5.4,5.45,5.17,5.17,74675,4.77023309566428,4.81440192062414,4.56705650084895,4.56705650084895,84533.6049440674,0.0,1.0
2022-02-01,5.57,5.67,5.3605,5.45,75775,4.92040710052779,5.0087447504475,4.735339723946,4.81440192062414,85778.8271126442,0.0,1.0
2022-02-02,5.37,5.64,5.3,5.64,51289,4.74373180068837,4.98224345547158,4.68189544574457,4.98224345547158,58060.1816401242,0.0,1.0
2022-02-03,5.26,5.38,5.16,5.27,44831,4.64656038577669,4.75256556568034,4.55822273585698,4.65539415076866,50749.595490425,0.0,1.0
2022-02-04,5.4,5.46,5.17,5.26,63855,4.77023309566428,4.82323568561611,4.56705650084895,4.64656038577669,72285.1468858845,0.0,1.0
2022-02-07,5.59,5.72,5.41,5.41,114737,4.93807463051173,5.05291357540735,4.77906686065625,4.77906686065625,129884.596323635,0.0,1.0
2022-02-08,5.69,5.765,5.6,5.65,51489,5.02641228043144,5.09266551787122,4.9469083955037,4.99107722046355,58286.5856707745,0.0,1.0
2022-02-09,5.92,5.95,5.5701,5.77,107407,5.22958887524677,5.25609017022268,4.92049543817771,5.0970824003672,121586.888600301,0.0,1.0
2022-02-10,5.81,6.04,5.73,5.79,97236,5.13241746033509,5.33559405515042,5.06174734039932,5.11474993035115,110073.111621578,0.0,1.0
2022-02-11,5.54,5.85,5.41,5.8,112609,4.90053112929585,5.17474857515898,4.78553671651454,5.13051995485847,127303.315404027,0.0075,1.0
2022-02-14,5.38,5.5799,5.35,5.48,65228,4.75899954433424,4.93582556829565,4.73246237215394,4.84745678493525,73739.5826015135,0.0,1.0
2022-02-15,5.6,5.74,5.44,5.44,66439,4.95360547365646,5.07744561049787,4.81207388869484,4.81207388869484,75108.6056365664,0.0,1.0
2022-02-16,5.66,5.77,5.54,5.62,34266,5.00667981801706,5.10398278267817,4.90053112929585,4.97129692177666,38737.3602965516,0.0,1.0
2022-02-17,5.51,5.65,5.41,5.62,61465,4.87399395711555,4.99783409395696,4.78553671651454,4.97129692177666,69485.5498344581,0.0,1.0
2022-02-18,5.48,5.57,5.35,5.4,118659,4.84745678493525,4.92706830147615,4.73246237215394,4.77669099245444,134142.778130757,0.0,1.0
2022-02-22,5.25,5.47,5.245,5.41,68295,4.64400513155293,4.83861106087515,4.63958226952288,4.78553671651454,77206.7945325683,0.0,1.0
2022-02-23,5.07,5.4399,5.02,5.3,116246,4.48478209847111,4.81198543145424,4.44055347817061,4.68823375185343,131414.906468013,0.0,1.0
2022-02-24,5.18,5.25,4.85,4.9,82144,4.58208506313222,4.64400513155293,4.2901761691489,4.3344047894494,92862.9464833926,0.0,1.0
2022-02-25,5.53,5.5798,5.15,5.21,138894,4.89168540523575,4.93573711105505,4.55554789095192,4.60862223531253,157018.237349829,0.0,1.0
2022-02-28,5.62,5.82,5.37,5.46,90943,4.97129692177666,5.14821140297868,4.75015382027414,4.82976533681505,102810.125414384,0.0,1.0
2022-03-01,5.49,5.75,5.41,5.66,81794,4.85630250899535,5.08629133455797,4.78553671651454,5.00667981801706,92467.2750859784,0.0,1.0
2022-03-02,5.34,5.54,5.29,5.46,71398,4.72361664809384,4.90053112929585,4.67938802779333,4.82976533681505,80714.7040930714,0.0,1.0
2022-03-03,5.18,5.37,5.15,5.37,48349,4.58208506313222,4.75015382027414,4.55554789095192,4.75015382027414,54658.0468387898,0.0,1.0
2022-03-04,4.95,5.15,4.9,5.12,98472,4.3786334097499,4.55554789095192,4.3344047894494,4.52901071877162,111321.582417616,0.0,1.0
2022-03-07,4.67,5.04,4.6177,4.9,210512,4.13095313606708,4.45824492629081,4.08468999923275,4.3344047894494,237981.649178418,0.0,1.0
2022-03-08,4.7,4.98,4.5201,4.63,67440,4.15749030824738,4.40517058193021,3.99835573240617,4.09557023982668,76240.225833171,0.0,1.0
2022-03-09,4.87,5.01,4.71,4.77,67509,4.3078676172691,4.43170775411051,4.16633603230748,4.21941037666809,76318.2296229468,0.0,1.0
2022-03-10,4.72,4.89,4.66,4.81,94649,4.17518175636758,4.3255590653893,4.12210741200698,4.25479327290849,106999.720268147,0.0,1.0
2022-03-11,4.57,4.75,4.51,4.75,66247,4.04913018851115,4.20861452854003,3.99596874183485,4.20861452854003,74768.845629861,0.0075,1.0
2022-03-14,4.58,4.8,4.57,4.57,62661,4.05799042962386,4.25291573410361,4.04913018851115,4.04913018851115,70721.5517081939,0.0,1.0
2022-03-15,4.73,4.79,4.55,4.66,44246,4.1908940463146,4.2440554929909,4.03140970628572,4.12887235852559,49937.6929330963,0.0,1.0
2022-03-16,4.88,4.94,4.56,4.71,76264,4.32379766300534,4.37695910968164,4.04026994739843,4.17317356408917,86074.4070390466,0.0,1.0
2022-03-17,4.96,4.99,4.812,4.9709,27680,4.39467959190707,4.42126031524522,4.26354802343887,4.40433725471993,31240.6848164377,0.0,1.0
2022-03-18,5.04,5.28,4.87,5.04,62703,4.46556152080879,4.67820730751397,4.31493742189262,4.46556152080879,70768.9544813981,0.0,1.0
2022-03-21,4.9,5.18,4.85,5.04,68309,4.34151814523077,4.58960489638682,4.29721693966719,4.46556152080879,77096.0960666925,0.0,1.0
2022-03-22,5.02,5.23,4.91,4.91,55438,4.44784103858336,4.6339061019504,4.35037838634349,4.35037838634349,62569.4033545404,0.0,1.0
2022-03-23,4.96,5.09,4.9574,4.99,35961,4.39467959190707,4.50986272637237,4.39237592921776,4.42126031524522,40586.9315998525,0.0,1.0
2022-03-24,5.04,5.15,4.9,4.945,32190,4.46556152080879,4.56302417304867,4.34151814523077,4.38138923023799,36330.8397485958,0.0,1.0
2022-03-25,5.0,5.11,4.99,5.03,40117,4.43012055635793,4.52758320859781,4.42126031524522,4.45670127969608,45277.5488721472,0.0,1.0
2022-03-28,5.18,5.34,5.01,5.06,170409,4.58960489638682,4.73136875419027,4.43898079747065,4.48328200303423,192329.980451024,0.0,1.0
2022-03-29,5.16,5.34,5.04,5.27,97136,4.57188441416138,4.73136875419027,4.46556152080879,4.66934706640126,109631.328046586,0.0,1.0
2022-03-30,5.21,5.29,5.15,5.15,45552,4.61618561972496,4.68706754862669,4.56302417304867,4.56302417304867,51411.6934522534,0.0,1.0
2022-03-31,5.2,5.32,5.1,5.1876,60045,4.60732537861225,4.71364827196484,4.51872296748509,4.59633867963248,67769.0361200507,0.0,1.0
2022-04-01,5.24,5.27,5.13,5.22,17531,4.64276634306311,4.66934706640126,4.54530369082324,4.62504586083768,19786.1432628963,0.0,1.0
2022-04-04,5.26,5.35,5.2,5.25,41938,4.66048682528854,4.74022899530299,4.60732537861225,4.65162658417583,47332.7976817835,0.0,1.0
2022-04-05,5.11,5.28,5.04,5.28,94503,4.52758320859781,4.67820730751397,4.46556152080879,4.67820730751397,106659.62562167,0.0,1.0
2022-04-06,4.89,5.02,4.8,5.02,155109,4.33265790411806,4.44784103858336,4.25291573410361,4.44784103858336,175061.827355233,0.0,1.0
2022-04-07,4.93,5.02,4.8593,4.91,46216,4.36809886856892,4.44784103858336,4.30545696390202,4.35037838634349,52161.1087238615,0.0,1.0
2022-04-08,4.99,5.1,4.91,4.91,70331,4.42790549607975,4.52551463527189,4.35691703121274,4.35691703121274,79259.074140294,0.0075,1.0
2022-04-11,4.9,5.04,4.88,4.94,45078,4.34804347310437,4.47227328662163,4.33029635688761,4.38353770553787,50800.3660419469,0.0,1.0
2022-04-12,4.92,5.02,4.9,4.91,45241,4.36579058932112,4.45452617040488,4.34804347310437,4.35691703121274,50984.057857574,0.0,1.0
2022-04-13,5.13,5.22,4.9414,4.96,80661,4.55213530959702,4.63199733257241,4.38478000367304,4.40128482175462,90900.4020877031,0.0,1.0
2022-04-14,5.23,5.26,5.05,5.09,114155,4.64087089068078,4.66749156500591,4.48114684473001,4.51664107716351,128646.252839932,0.0,1.0
2022-04-18,5.21,5.26,5.1,5.25,78753,4.62312377446403,4.66749156500591,4.52551463527189,4.65861800689753,88750.1935955776,0.0,1.0
2022-04-19,5.39,5.44,5.19,5.19,66021,4.7828478204148,4.82721561095668,4.60537665824728,4.60537665824728,74401.9469908909,0.0,1.0
2022-04-20,5.4,5.54,5.29,5.45,69741,4.79172137852318,4.91595119204045,4.69411223933104,4.83608916906506,78594.1773843431,0.0,1.0
2022-04-21,5.49,5.57,5.39,5.54,83342,4.87158340149856,4.94257186636557,4.7828478204148,4.91595119204045,93921.7380244897,0.0,1.0
2022-04-22,5.32,5.49,5.22,5.49,90961,4.72073291365617,4.87158340149856,4.63199733257241,4.87158340149856,102507.921725488,0.0,1.0
2022-04-25,5.34,5.406,5.11,5.25,122824,4.73848002987292,4.7970455133882,4.53438819338027,4.65861800689753,138415.727377792,0.0,1.0
2022-04-26,5.4,5.44,5.1501,5.28,107248,4.79172137852318,4.82721561095668,4.56997116139486,4.68523868122266,120862.453020691,0.0,1.0
2022-04-27,5.18,5.41,5.1298,5.41,119945,4.5965031001389,4.80059493663155,4.55195783843485,4.80059493663155,135171.256597483,0.0,1.0
2022-04-28,5.3,5.37,5.02,5.24,63567,4.70298579743942,4.76510070419805,4.45452617040488,4.64974444878916,71636.4272635973,0.0,1.0
2022-04-29,5.25,5.37,5.19,5.3,41524,4.65861800689753,4.76510070419805,4.60537665824728,4.70298579743942,46795.2082950842,0.0,1.0
2022-05-02,5.17,5.3,5.07,5.24,93816,4.58762954203052,4.70298579743942,4.49889396094676,4.64974444878916,105725.345858097,0.0,1.0
2022-05-03,5.24,5.33,5.13,5.13,26036,4.64974444878916,4.72960647176454,4.55213530959702,4.55213530959702,29341.1049795494,0.0,1.0
2022-05-04,5.29,5.3126,5.06,5.18,59389,4.69411223933104,4.71416648065597,4.49002040283839,4.5965031001389,66928.0566765426,0.0,1.0
2022-05-05,5.09,5.19,5.04,5.19,30192,4.51664107716351,4.60537665824728,4.47227328662163,4.60537665824728,34024.6828062129,0.0,1.0
2022-05-06,4.97,5.19,4.93,5.05,35490,4.41681354844428,4.61232642181606,4.38126575328578,4.48790913876129,39934.9662523399,0.0075,1.0
2022-05-09,4.52,4.915,4.45,4.84,82773,4.0169008529111,4.36793533010134,3.95469221138371,4.30128321417914,93139.9538350219,0.0,1.0
2022-05-10,4.6,4.75,4.28,4.5,103814,4.08799644322811,4.2213006750725,3.80361408196007,3.99912695533184,116816.246450279,0.0,1.0
2022-05-11,4.5,4.7333,4.42,4.48,71235,3.99912695533184,4.20645947059383,3.92803136501483,3.98135305775259,80156.8701320213,0.0,1.0
2022-05-12,4.52,4.65,4.41,4.43,86338,4.0169008529111,4.13243118717624,3.91914441622521,3.93691831380446,97151.4543898146,0.0,1.0
2022-05-13,4.74,4.77,4.57,4.58,28503,4.21241372628288,4.23907457265175,4.06133559685923,4.07022254564886,32072.8752631852,0.0,1.0
2022-05-16,4.64,4.86,4.61,4.77,30240,4.12354423838661,4.31905711175839,4.09688339201773,4.23907457265175,34027.4268658991,0.0,1.0
2022-05-17,4.84,4.91,4.75,4.75,24370,4.30128321417914,4.36349185570652,4.2213006750725,4.2213006750725,27422.2352090595,0.0,1.0
2022-05-18,4.81,4.87,4.7703,4.825,51307,4.27462236781026,4.32794406054802,4.23934118111544,4.2879527909947,57732.9758666893,0.0,1.0
2022-05-19,4.83,4.87,4.73,4.73,34109,4.29239626538951,4.32794406054802,4.20352677749325,4.20352677749325,38381.0020823066,0.0,1.0
2022-05-20,4.71,4.88,4.58,4.88,39314,4.185752879914,4.33683100933764,4.07022254564886,4.33683100933764,44237.9054168636,0.0,1.0
2022-05-23,4.75,4.8,4.6701,4.78,19828,4.2213006750725,4.26573541902063,4.15029395424339,4.24796152144138,22311.3697055902,0.0,1.0
2022-05-24,4.43,4.71,4.38,4.71,66903,3.93691831380446,4.185752879914,3.89248356985633,4.185752879914,75282.3062040095,0.0,1.0
2022-05-25,4.71,4.73,4.43,4.43,40357,4.185752879914,4.20352677749325,3.93691831380446,3.93691831380446,45411.5365749698,0.0,1.0
2022-05-26,4.85,4.9,4.625,4.73,57021,4.31017016296876,4.3546049069169,4.11021381520217,4.20352677749325,64162.6292103318,0.0,1.0
2022-05-27,4.86,4.9001,4.82,4.9,25364,4.31905711175839,4.35469377640479,4.28350931659989,4.3546049069169,28540.7293328924,0.0,1.0
2022-05-31,4.81,4.88,4.75,4.88,25713,4.27462236781026,4.33683100933764,4.2213006750725,4.33683100933764,28933.440046391,0.0,1.0
2022-06-01,4.94,4.98,4.77,4.8356,41389,4.3901527020754,4.42570049723391,4.23907457265175,4.2973729567117,46572.7900315046,0.0,1.0
2022-06-02,4.86,5.0,4.8,4.92,24173,4.31905711175839,4.44347439481316,4.26573541902063,4.37237880449615,27200.5618263684,0.0,1.0
2022-06-03,4.84,4.87,4.75,4.8,31077,4.30128321417914,4.32794406054802,4.2213006750725,4.26573541902063,34969.2574309374,0.0,1.0
2022-06-06,4.99,5.05,4.78,4.89,57695,4.43458744602353,4.48790913876129,4.24796152144138,4.34571795812727,64921.0447429911,0.0,1.0
2022-06-07,4.88,5.108,4.88,4.93,63433,4.33683100933764,4.53945344174112,4.33683100933764,4.38126575328578,71377.7039809715,0.0,1.0
2022-06-08,4.85,4.96,4.8,4.82,71517,4.31017016296876,4.40792659965466,4.26573541902063,4.28350931659989,80474.189390493,0.0,1.0
2022-06-09,4.91,4.97,4.78,4.8,26635,4.36349185570652,4.41681354844428,4.24796152144138,4.26573541902063,29970.9164872098,0.0,1.0
2022-06-10,4.8,4.9,4.77,4.82,129352,4.27240063061285,4.36140897708396,4.24569812667152,4.29020229990708,145325.69711538,0.0075,1.0
2022-06-13,4.65,4.7201,4.5,4.67,112844,4.1388881109062,4.20128296178244,4.00537559119955,4.15668978020042,126779.121817118,0.0,1.0
2022-06-14,4.5,4.75,4.4501,4.65,177159,4.00537559119955,4.2278964573773,3.96096042631047,4.1388881109062,199036.3904328,0.0,1.0
2022-06-15,4.59,4.75,4.5489,4.55,181777,4.08548310302354,4.2278964573773,4.04890067262392,4.0498797644351,204224.667918102,0.0,1.0
2022-06-16,4.34,4.59,4.22,4.57,145629,3.86296223684579,4.08548310302354,3.75615222108047,4.06768143372932,163612.746190361,0.0,1.0
2022-06-17,4.39,4.41,4.33,4.35,50812,3.90746641008134,3.92526807937556,3.85406140219868,3.8718630714929,57086.7812003422,0.0,1.0
2022-06-21,4.42,4.5,4.35,4.4,116944,3.93416891402267,4.00537559119955,3.8718630714929,3.91636724472845,131385.431407794,0.0,1.0
2022-06-22,4.22,4.47,4.16,4.38,96324,3.75615222108047,3.97867308725822,3.70274721319781,3.89856557543423,108219.064637128,0.0,1.0
2022-06-23,4.32,4.449,4.2201,4.24,28438,3.84516056755157,3.95998133449929,3.75624122942694,3.77395389037469,31949.8127169828,0.0,1.0
2022-06-24,4.41,4.45,4.37,4.41,69389,3.92526807937556,3.960871417964,3.88966474078712,3.92526807937556,77957.8576066784,0.0,1.0
2022-06-27,4.47,4.65,4.39,4.6,123133,3.97867308725822,4.1388881109062,3.90746641008134,4.09438393767065,138338.711909426,0.0,1.0
2022-06-28,4.38,4.6,4.37,4.44,49806,3.89856557543423,4.09438393767065,3.88966474078712,3.95197058331689,55956.5501154106,0.0,1.0
2022-06-29,4.44,4.4538,4.21,4.3,90063,3.95197058331689,3.9642537351299,3.74725138643336,3.82735889825735,101184.892845124,0.0,1.0
2022-06-30,4.42,4.47,4.2401,4.36,34379,3.93416891402267,3.97867308725822,3.77404289872116,3.88076390614001,38624.467662886,0.0,1.0
2022-07-01,4.46,4.54,4.3101,4.38,36834,3.96977225261111,4.04097892978799,3.83634874125093,3.89856557543423,41382.635966571,0.0,1.0
2022-07-05,4.36,4.46,4.315,4.46,18955,3.88076390614001,3.96977225261111,3.84071015022801,3.96977225261111,21295.7556807936,0.0,1.0
2022-07-06,4.21,4.44,4.1,4.39,48694,3.74725138643336,3.95197058331689,3.64934220531515,3.90746641008134,54707.2290752078,0.0,1.0
2022-07-07,4.32,4.4,4.23,4.27,27811,3.84516056755157,3.91636724472845,3.76505305572758,3.80065639431602,31245.3843966527,0.0,1.0
2022-07-08,4.24,4.31,4.2042,4.292,21357,3.78062951636002,3.84304556969615,3.74870816336811,3.82699572740972,23952.0110627462,0.0075,1.0
2022-07-11,4.25,4.29,4.15,4.29,36089,3.78954609540804,3.82521241160012,3.70038030492785,3.82521241160012,40474.0425735566,0.0,1.0
2022-07-12,4.27,4.29,4.22,4.25,21439,3.80737925350408,3.82521241160012,3.76279635826398,3.78954609540804,24043.9745832381,0.0,1.0
2022-07-13,4.25,4.355,4.11,4.22,73767,3.78954609540804,3.88317017541224,3.66471398873578,3.76279635826398,82730.1587332302,0.0,1.0
2022-07-14,4.13,4.22,4.11,4.18,29220,3.68254714683181,3.76279635826398,3.66471398873578,3.72713004207191,32770.41547284,0.0,1.0
2022-07-15,4.2554,4.3,4.2,4.21,11771,3.79436104809397,3.83412899064813,3.74496320016795,3.75387977921596,13201.2512159753,0.0,1.0
2022-07-18,4.28,4.335,4.22,4.31,16563,3.8162958325521,3.8653370173162,3.76279635826398,3.84304556969615,18575.5096330133,0.0,1.0
2022-07-19,4.35,4.5,4.29,4.29,26685,3.87871188588823,4.01246057160851,3.82521241160012,3.82521241160012,29927.3968820238,0.0,1.0
2022-07-20,4.39,4.5,4.36,4.45,32990,3.9143782020803,4.01246057160851,3.88762846493625,3.96787767636842,36998.4944027718,0.0,1.0
2022-07-21,4.39,4.4399,4.33,4.36,16463,3.9143782020803,3.95887193152992,3.86087872779219,3.88762846493625,18463.3589982671,0.0,1.0
2022-07-22,4.3,4.415,4.2474,4.395,12160,3.83412899064813,3.93666964970035,3.78722778485555,3.91883649160431,13637.5171851381,0.0,1.0
2022-07-25,4.25,4.3599,4.13,4.34,51109,3.78954609540804,3.88753929914577,3.68254714683181,3.86979530684021,57319.067912436,0.0,1.0
2022-07-26,4.14,4.2,4.1,4.15,28704,3.69146372587983,3.74496320016795,3.65579740968776,3.70038030492785,32191.7181975496,0.0,1.0
2022-07-27,4.31,4.35,4.17,4.21,22184,3.84304556969615,3.87871188588823,3.71821346302389,3.75387977921596,24879.4968120973,0.0,1.0
2022-07-28,4.23,4.3625,4.2158,4.35,20139,3.771712937312,3.88985760969825,3.75905139506381,3.87871188588823,22586.0163315375,0.0,1.0
2022-07-29,4.19,4.22,4.12,4.21,59117,3.73604662111993,3.76279635826398,3.67363056778379,3.75387977921596,66300.0907429117,0.0,1.0
2022-08-01,4.23,4.25,4.1601,4.19,29935,3.771712937312,3.78954609540804,3.70938604976635,3.73604662111993,33572.2925112754,0.0,1.0
2022-08-02,4.19,4.26,4.19,4.26,19487,3.73604662111993,3.79846267445606,3.73604662111993,3.79846267445606,21854.7941929922,0.0,1.0
2022-08-03,4.15,4.34,4.15,4.2367,34299,3.70038030492785,3.86979530684021,3.70038030492785,3.77768704527417,38466.5462115996,0.0,1.0
2022-08-04,4.19,4.23,4.14,4.16,20414,3.73604662111993,3.771712937312,3.69146372587983,3.70929688397587,22894.4305770895,0.0,1.0
2022-08-05,4.25,4.26,4.15,4.19,37400,3.79623352969405,3.80516584388157,3.7069103878189,3.74263964456896,41870.4483685466,0.0075,1.0
2022-08-08,4.2,4.32,4.17,4.26,36030,3.75157195875648,3.85875972900666,3.72477501619393,3.80516584388157,40336.6913026398,0.0,1.0
2022-08-09,4.15,4.32,4.15,4.2,43896,3.7069103878189,3.85875972900666,3.7069103878189,3.75157195875648,49142.9198284951,0.0,1.0
2022-08-10,4.17,4.2249,4.12,4.16,24470,3.72477501619393,3.77381342108339,3.68011344525635,3.71584270200642,27394.9163523619,0.0,1.0
2022-08-11,4.24,4.28,4.17,4.24,21578,3.78730121550654,3.8230304722566,3.72477501619393,3.78730121550654,24157.2335533823,0.0,1.0
2022-08-12,4.27,4.28,4.1611,4.1611,19084,3.81409815806909,3.8230304722566,3.71682525656704,3.71682525656704,21365.1239750091,0.0,1.0
2022-08-15,4.32,4.34,4.19,4.22,12319,3.85875972900666,3.87662435738169,3.74263964456896,3.76943658713151,13791.4987554044,0.0,1.0
2022-08-16,4.25,4.345,4.23,4.33,23312,3.79623352969405,3.88109051447545,3.77836890131902,3.86769204319418,26098.499795924,0.0,1.0
2022-08-17,4.26,4.28,4.15,4.24,14114,3.80516584388157,3.8230304722566,3.7069103878189,3.78730121550654,15801.0563709536,0.0,1.0
2022-08-18,4.24,4.32,4.1901,4.281,21930,3.78730121550654,3.85875972900666,3.74272896771084,3.82392370367535,24551.3083615568,0.0,1.0
2022-08-19,4.18,4.2952,4.1548,4.19,12182,3.73370733038145,3.83660758982162,3.71119789862891,3.74263964456896,13638.1230488137,0.0,1.0
2022-08-22,4.01,4.25,4.0,4.18,36784,3.58185798919368,3.79623352969405,3.57292567500617,3.73370733038145,41180.8174542411,0.0,1.0
2022-08-23,3.97,4.1028,3.92,4.1,48724,3.54612873244362,3.66474986485383,3.50146716150605,3.66224881688132,54548.0140724348,0.0,1.0
2022-08-24,4.01,4.04,3.9464,3.985,35636,3.58185798919368,3.60865493175623,3.52504847096109,3.5595272037249,39895.5962048536,0.0,1.0
2022-08-25,3.99,4.0771,3.96,4.02,16032,3.56399336081865,3.64179381739191,3.53719641825611,3.5907903033812,17948.316263223,0.0,1.0
2022-08-26,3.99,4.0418,3.95,4.0418,24009,3.56399336081865,3.61026274830998,3.52826410406859,3.61026274830998,26878.8126973378,0.0,1.0
2022-08-29,3.8901,3.952,3.8901,3.94,21241,3.47475954208537,3.5300505669061,3.47475954208537,3.51933178988108,23779.9517057834,0.0,1.0
2022-08-30,3.85,3.88,3.75,3.87,49965,3.43894096219344,3.46573790475598,3.34961782031828,3.45680559056847,55937.351677391,0.0,1.0
2022-08-31,3.78,3.855,3.76,3.855,19250,3.37641476288083,3.4434071192872,3.3585501345058,3.4434071192872,21550.966072046,0.0,1.0
2022-09-01,3.75,3.7799,3.73,3.75,27077,3.34961782031828,3.37632543973896,3.33175319194325,3.34961782031828,30313.5329004047,0.0,1.0
2022-09-02,3.76,3.94,3.7313,3.77,42952,3.3585501345058,3.51933178988108,3.33291439278763,3.36748244869331,48086.0828429361,0.0,1.0
2022-09-06,3.65,3.76,3.63,3.76,34357,3.26029467844313,3.3585501345058,3.2424300500681,3.3585501345058,38463.7164331057,0.0,1.0
2022-09-07,3.66,3.66,3.58,3.64,18951,3.26922699263064,3.26922699263064,3.19776847913052,3.25136236425561,21216.2263912387,0.0,1.0
2022-09-08,3.74,3.74,3.5999,3.6,22949,3.34068550613077,3.34068550613077,3.21554378436368,3.21563310750555,25692.1101499939,0.0,1.0
2022-09-09,3.64,3.74,3.6,3.62,34427,3.25806159989625,3.34756878670659,3.22225872517212,3.24016016253418,38462.8332392459,0.0075,1.0
2022-09-12,3.6,3.7472,3.6,3.6,30553,3.22225872517212,3.35401330415693,3.22225872517212,3.22225872517212,34134.689167185,0.0,1.0
2022-09-13,3.18,3.58,3.1,3.58,155569,2.8463285405687,3.20435728781005,2.77472279112043,3.20435728781005,173806.155174608,0.0,1.0
2022-09-14,3.19,3.2802,3.0898,3.17,73756,2.85527925924974,2.93601474175266,2.76559305806578,2.83737782188767,82402.3216775732,0.0,1.0
2022-09-15,3.22,3.25,3.16,3.1919,46581,2.88213141529284,2.90898357133594,2.82842710320664,2.85697989579913,52041.6311359488,0.0,1.0
2022-09-16,3.07,3.28,3.06,3.28,82196,2.74787063507733,2.93583572737904,2.7389199163963,2.93583572737904,91831.7320978608,0.0,1.0
2022-09-19,3.13,3.17,2.83,3.0,49897,2.80157494716353,2.83737782188767,2.53305338673252,2.6852156043101,55746.3615806969,0.0,1.0
2022-09-20,3.08,3.15,3.0,3.11,26104,2.75682135375837,2.8194763845256,2.6852156043101,2.78367350980147,29164.138579524,0.0,1.0
2022-09-21,3.02,3.09,3.0,3.06,31446,2.70311704167216,2.7657720724394,2.6852156043101,2.7389199163963,35132.3744166302,0.0,1.0
2022-09-22,2.98,3.055,2.9503,3.024,11260,2.66731416694803,2.73444455705578,2.64073053246536,2.70669732914458,12579.9954185351,0.0,1.0
2022-09-23,2.91,2.96,2.89,2.95,57383,2.60465913618079,2.64941272958596,2.58675769881873,2.64046201090493,64109.9357994495,0.0,1.0
2022-09-26,2.86,2.94,2.85,2.85,15034,2.55990554277562,2.63151129222389,2.55095482409459,2.55095482409459,16796.4166183177,0.0,1.0
2022-09-27,2.88,2.8985,2.85,2.89,20718,2.57780698013769,2.5943658096976,2.55095482409459,2.58675769881873,23146.7446786155,0.0,1.0
2022-09-28,2.89,2.93,2.88,2.92,22920,2.58675769881873,2.62256057354286,2.57780698013769,2.61360985486183,25606.8823261833,0.0,1.0
2022-09-29,2.85,2.91,2.83,2.85,13975,2.55095482409459,2.60465913618079,2.53305338673252,2.55095482409459,15613.2714008906,0.0,1.0
2022-09-30,2.87,2.895,2.84,2.84,23857,2.56885626145666,2.59123305815924,2.54200410541356,2.54200410541356,26653.7256394309,0.0,1.0
2022-10-03,3.01,3.04,2.86,2.86,43356,2.69416632299113,2.72101847903423,2.55990554277562,2.55990554277562,48438.5685049741,0.0,1.0
2022-10-04,3.08,3.11,3.0,3.0,31795,2.75682135375837,2.78367350980147,2.6852156043101,2.6852156043101,35522.2872408813,0.0,1.0
2022-10-05,3.03,3.14,3.0001,3.12,9909,2.7120677603532,2.81052566584457,2.68530511149691,2.7926242284825,11070.6194140554,0.0,1.0
2022-10-06,3.04,3.12,3.04,3.1141,12261,2.72773151804501,2.79951392641461,2.72773151804501,2.79421997379735,13664.6292911973,0.0075,1.0
2022-10-07,2.86,3.0729,2.8,3.04,53418,2.56622109921339,2.75725203348701,2.51238429293619,2.72773151804501,59533.2491213752,0.0,1.0
2022-10-10,2.8515,2.87,2.81,2.85,22895,2.55859421832412,2.57519390025959,2.52135709398239,2.55724829816719,25516.0009478806,0.0,1.0
2022-10-11,2.75,2.85,2.7146,2.85,28699,2.46752028770519,2.55724829816719,2.43575657200164,2.55724829816719,31984.4381394725,0.0,1.0
2022-10-12,2.71,2.8196,2.71,2.8196,11608,2.43162908352038,2.52997098298674,2.43162908352038,2.52997098298674,12936.874383184,0.0,1.0
2022-10-13,2.7,2.75,2.64,2.65,31209,2.42265628247418,2.46752028770519,2.36881947619698,2.37779227724318,34781.7808946235,0.0,1.0
2022-10-14,2.75,2.88,2.68,2.69,30508,2.47424988848984,2.59121442867299,2.41126898223737,2.42026625455915,33908.0544735142,0.0075,1.0
2022-10-17,2.76,2.79,2.68,2.68,10757,2.48324716081162,2.51023897777696,2.41126898223737,2.41126898223737,11955.8457444471,0.0,1.0
2022-10-18,2.76,2.8299,2.76,2.77,29365,2.48324716081162,2.54613809434087,2.48324716081162,2.4922444331334,32637.6694511192,0.0,1.0
2022-10-19,2.75,2.78,2.75,2.76,14675,2.47424988848984,2.50124170545518,2.47424988848984,2.48324716081162,16310.4988658326,0.0,1.0
2022-10-20,2.75,2.8184,2.75,2.8184,10526,2.47424988848984,2.53579123117082,2.47424988848984,2.53579123117082,11699.1012648555,0.0,1.0
2022-10-21,2.79,2.8187,2.78,2.79,20685,2.51023897777696,2.53606114934047,2.50124170545518,2.51023897777696,22990.3011270697,0.0,1.0
2022-10-24,2.76,2.84,2.76,2.79,25131,2.48324716081162,2.55522533938587,2.48324716081162,2.51023897777696,27931.7987732361,0.0,1.0
2022-10-25,2.85,2.86,2.76,2.76,33186,2.56422261170765,2.57321988402943,2.48324716081162,2.48324716081162,36884.5121200355,0.0,1.0
2022-10-26,2.82,2.87,2.81,2.87,19329,2.5372307947423,2.58221715635121,2.52823352242052,2.58221715635121,21483.1776884279,0.0,1.0
2022-10-27,2.86,2.92,2.82,2.851,21063,2.57321988402943,2.62720351796012,2.5372307947423,2.56512233893983,23410.4284573106,0.0,1.0
2022-10-28,2.91,2.95,2.89,2.95,3738,2.61820624563834,2.65419533492546,2.60021170099477,2.65419533492546,4154.59248793746,0.0,1.0
2022-10-31,2.9,2.94,2.88,2.91,22654,2.60920897331655,2.64519806260368,2.59121442867299,2.61820624563834,25178.7421673985,0.0,1.0
2022-11-01,2.95,2.9668,2.91,2.91,23568,2.65419533492546,2.66931075242605,2.61820624563834,2.61820624563834,26194.605606129,0.0,1.0
2022-11-02,2.94,2.9699,2.91,2.9644,16586,2.64519806260368,2.67209990684581,2.61820624563834,2.66715140706883,18434.4759242726,0.0,1.0
2022-11-03,2.95,2.9817,2.925,2.93,17102,2.65419533492546,2.68271668818551,2.63170215412101,2.6362007902819,19007.9830734903,0.0,1.0
2022-11-04,3.0,3.0364,2.99,3.0259,4008,2.69918169653437,2.73193176778565,2.69018442421259,2.72248463184778,4454.68343810952,0.0,1.0
2022-11-07,3.17,3.19,3.0,3.03,27353,2.85213532600465,2.87012987064821,2.69918169653437,2.72617351349971,30401.4361483557,0.0,1.0
2022-11-08,3.06,3.1922,3.06,3.19,16193,2.75316533046505,2.872109270559,2.75316533046505,2.87012987064821,17997.6768745777,0.0,1.0
2022-11-09,2.95,3.08,2.93,3.0,46048,2.65419533492546,2.77115987510862,2.6362007902819,2.69918169653437,51179.9558278611,0.0,1.0
2022-11-10,3.07,3.11,2.9895,3.08,13094,2.76891055702817,2.8049875675432,2.69630557336668,2.77792980965693,14517.8326175854,0.0075,1.0
2022-11-11,2.95,3.095,2.92,3.0,65434,2.6606795254831,2.79145868860006,2.63362176759683,2.70577578862688,72549.2484725125,0.0,1.0
2022-11-14,2.98,3.08,2.97,3.02,14799,2.68773728336936,2.77792980965693,2.67871803074061,2.72381429388439,16408.2331531729,0.0,1.0
2022-11-15,2.96,3.06,2.955,3.01,25574,2.66969877811185,2.75989130439942,2.66518915179747,2.71479504125563,28354.8992944958,0.0,1.0
2022-11-16,2.9,2.985,2.9,2.9797,7940,2.61558326233931,2.69224690968374,2.61558326233931,2.6874667057905,8803.39017745745,0.0,1.0
2022-11-17,2.85,2.9173,2.85,2.91,8166,2.57048699919553,2.63118656938706,2.57048699919553,2.62460251496807,9053.96526311304,0.0,1.0
2022-11-18,2.81,2.9251,2.81,2.86,12569,2.53440998868051,2.63822158643749,2.53440998868051,2.57950625182429,13935.7444761288,0.0,1.0
2022-11-21,2.81,2.86,2.8,2.84,28038,2.53440998868051,2.57950625182429,2.52539073605175,2.56146774656678,31086.8329717319,0.0,1.0
2022-11-22,2.87,2.91,2.85,2.865,8695,2.58852550445305,2.62460251496807,2.57048699919553,2.58401587813867,9640.48836183782,0.0,1.0
2022-11-23,2.8838,2.94,2.8501,2.9136,5453,2.60097207308073,2.65166027285434,2.57057719172182,2.62784944591442,6045.95549592889,0.0,1.0
2022-11-25,2.85,2.88,2.85,2.85,3837,2.57048699919553,2.5975447570818,2.57048699919553,2.57048699919553,4254.23275955973,0.0,1.0
2022-11-28,2.83,2.9281,2.82,2.88,16392,2.55244849393802,2.64092736222612,2.54342924130926,2.5975447570818,18174.4548852497,0.0,1.0
2022-11-29,2.8201,2.86,2.81,2.84,19554,2.54351943383555,2.57950625182429,2.53440998868051,2.56146774656678,21680.2886057938,0.0,1.0
2022-11-30,2.8,2.85,2.79,2.82,50913,2.52539073605175,2.57048699919553,2.516371483423,2.54342924130926,56449.2448494825,0.0,1.0
2022-12-01,2.95,2.95,2.8101,2.82,21717,2.6606795254831,2.6606795254831,2.5345001812068,2.54342924130926,24078.4917485948,0.0,1.0
2022-12-02,2.91,2.99,2.91,2.93,11456,2.62460251496807,2.69675653599812,2.62460251496807,2.64264102022558,12701.7176162409,0.0,1.0
2022-12-05,2.89,2.9711,2.85,2.88,29474,2.60656400971056,2.67971014852977,2.57048699919553,2.5975447570818,32678.9826310303,0.0,1.0
2022-12-06,2.87,2.88,2.8301,2.8469,10001,2.58852550445305,2.5975447570818,2.55253868646431,2.56769103088062,11088.5019099183,0.0,1.0
2022-12-07,2.83,2.87,2.83,2.83,14948,2.55244849393802,2.58852550445305,2.55244849393802,2.55244849393802,16573.4353114148,0.0,1.0
2022-12-08,2.89,2.91,2.8268,2.84,32730,2.60656400971056,2.62460251496807,2.54956233309682,2.56146774656678,36289.0378473781,0.0,1.0
2022-12-09,2.9,2.9,2.85,2.85,6268,2.62234770181088,2.62234770181088,2.57713481040035,2.57713481040035,6931.65135479464,0.0075,1.0
2022-12-12,2.88,2.92,2.87,2.91,7523,2.60426254524667,2.64043285837509,2.59521996696456,2.63139028009299,8319.52985675176,0.0,1.0
2022-12-13,2.89,2.9,2.85,2.89,15720,2.61330512352878,2.62234770181088,2.57713481040035,2.61330512352878,17384.422351208,0.0,1.0
2022-12-14,2.82,2.88,2.81,2.86,34467,2.55000707555403,2.60426254524667,2.54096449727192,2.58617738868246,38116.3412963795,0.0,1.0
2022-12-15,2.9,2.91,2.81,2.81,32291,2.62234770181088,2.63139028009299,2.54096449727192,2.54096449727192,35709.9479734642,0.0,1.0
2022-12-16,2.89,2.9199,2.82,2.8913,18341,2.61330512352878,2.64034243259227,2.55000707555403,2.61448065870545,20282.9319556937,0.0,1.0
2022-12-19,2.69,2.9,2.68,2.9,76978,2.43245355788665,2.62234770181088,2.42341097960454,2.62234770181088,85128.3755566976,0.0,1.0
2022-12-20,2.78,2.84,2.75,2.75,25891,2.5138367624256,2.56809223211824,2.48670902757928,2.48670902757928,28632.3205531251,0.0,1.0
2022-12-21,2.79,2.81,2.78,2.79,33486,2.52287934070771,2.54096449727192,2.5138367624256,2.52287934070771,37031.4737183557,0.0,1.0
2022-12-22,2.66,2.82,2.53,2.82,89772,2.40532582304033,2.55000707555403,2.28777230537294,2.55000707555403,99276.9951216693,0.0,1.0
2022-12-23,2.65,2.65,2.6101,2.62,28217,2.39628324475822,2.39628324475822,2.36020335741261,2.3691555099119,31204.5957687046,0.0,1.0
2022-12-27,2.63,2.72,2.63,2.67,29658,2.37819808819401,2.45958129273296,2.37819808819401,2.41436840132243,32798.1678175652,0.0,1.0
2022-12-28,2.71,2.71,2.5888,2.6,54603,2.45053871445086,2.45053871445086,2.34094266567173,2.35107035334769,60384.3265676215,0.0,1.0
2022-12-29,2.78,2.83,2.64,2.72,49501,2.5138367624256,2.55904965383614,2.38724066647611,2.45958129273296,54742.13045847,0.0,1.0
2022-12-30,2.89,2.9,2.78,2.78,83738,2.61330512352878,2.62234770181088,2.5138367624256,2.5138367624256,92604.1195194308,0.0,1.0
2023-01-03,2.91,2.93,2.885,2.92,26464,2.63139028009299,2.6494754366572,2.60878383438772,2.64043285837509,29265.9893831023,0.0,1.0
2023-01-04,2.94,2.94,2.9,2.9,21503,2.65851801493931,2.65851801493931,2.62234770181088,2.62234770181088,23779.722253055,0.0,1.0
2023-01-05,2.89,2.979,2.89,2.96,20638,2.61330512352878,2.69378407023952,2.61330512352878,2.67660317150352,22823.1366720248,0.0,1.0
2023-01-06,2.95,2.9682,2.8673,2.92,19804,2.67434252693299,2.69084186048899,2.59937028049999,2.64714582326927,21845.29446458,0.0075,1.0
2023-01-09,3.02,3.06,2.92,2.92,40158,2.73780150214835,2.77406377369999,2.64714582326927,2.64714582326927,44297.2801004141,0.0,1.0
2023-01-10,3.05,3.06,2.91,3.05,23953,2.76499820581208,2.77406377369999,2.63808025538136,2.76499820581208,26421.9520455505,0.0,1.0
2023-01-11,3.04,3.06,2.947,2.99,21797,2.75593263792417,2.77406377369999,2.67162285656662,2.71060479848463,24043.7226542339,0.0,1.0
2023-01-12,3.055,3.07,3.0101,3.07,28718,2.76953098975603,2.7831293415879,2.72882658993932,2.7831293415879,31678.1037383259,0.0,1.0
2023-01-13,3.0,3.0665,3.0,3.0,31962,2.71967036637254,2.77995639282713,2.71967036637254,2.71967036637254,35256.478573869,0.0,1.0
2023-01-17,3.02,3.06,2.96,3.0,26372,2.73780150214835,2.77406377369999,2.6834080948209,2.71967036637254,29090.2901242124,0.0,1.0
2023-01-18,2.99,3.095,2.9873,3.05,45512,2.71060479848463,2.80579326130767,2.70815709515489,2.76499820581208,50203.1428838599,0.0,1.0
2023-01-19,3.0,3.02,2.98,2.985,21341,2.71967036637254,2.73780150214835,2.70153923059672,2.70607201454067,23540.7205195213,0.0,1.0
2023-01-20,3.0073,3.07,2.97,2.97,23607,2.72628823093071,2.7831293415879,2.69247366270881,2.69247366270881,26040.2881450888,0.0,1.0
2023-01-23,3.07,3.09,3.0,3.03,26358,2.7831293415879,2.80126047736371,2.71967036637254,2.74686707003626,29074.8470762167,0.0,1.0
2023-01-24,3.07,3.1,3.03,3.1,33838,2.7831293415879,2.81032604525162,2.74686707003626,2.81032604525162,37325.8470052744,0.0,1.0
2023-01-25,3.12,3.15,3.075,3.075,41893,2.82845718102744,2.85565388469116,2.78766212553185,2.78766212553185,46211.114977007,0.0,1.0
2023-01-26,3.1,3.16,3.1,3.13,77328,2.81032604525162,2.86471945257907,2.81032604525162,2.83752274891535,85298.5725286324,0.0,1.0
2023-01-27,3.13,3.1546,3.08,3.08,31558,2.83752274891535,2.8598240459196,2.7921949094758,2.7921949094758,34810.8363317114,0.0,1.0
2023-01-30,3.11,3.19,3.09,3.09,27052,2.81939161313953,2.8919161562428,2.80126047736371,2.80126047736371,29840.381026854,0.0,1.0
2023-01-31,3.1299,3.16,3.11,3.1226,29390,2.83743209323647,2.86471945257907,2.81939161313953,2.83081422867829,32419.3700421129,0.0,1.0
2023-02-01,3.19,3.2,3.1306,3.15,16374,2.8919161562428,2.9009817241307,2.83806668298862,2.85565388469116,18061.7477056671,0.0,1.0
2023-02-02,3.25,3.28,3.2,3.24,27444,2.94630956357025,2.97350626723397,2.9009817241307,2.93724399568234,30272.7863707297,0.0,1.0
2023-02-03,3.26,3.3,3.2342,3.2342,17362,2.95537513145816,2.99163740300979,2.93198596630735,2.93198596630735,19151.5856642111,0.0,1.0
2023-02-06,3.25,3.2822,3.24,3.28,8743,2.94630956357025,2.97550069216931,2.93724399568234,2.97350626723397,9644.18347322875,0.0,1.0
2023-02-07,3.18,3.28,3.1101,3.28,41740,2.88285058835489,2.97350626723397,2.81948226881841,2.97350626723397,46042.3445239126,0.0,1.0
2023-02-08,3.12,3.22,3.12,3.16,11637,2.82845718102744,2.91911285990652,2.82845718102744,2.86471945257907,12836.4821088829,0.0,1.0
2023-02-09,3.14,3.21,3.12,3.17,10624,2.84658831680325,2.91004729201861,2.82845718102744,2.87378502046698,11719.0672789183,0.0,1.0
2023-02-10,3.07,3.12,3.05,3.05,16579,2.78992851750383,2.83536709270747,2.77175308742237,2.77175308742237,18243.3097051312,0.0075,1.0
2023-02-13,3.05,3.1299,3.05,3.1,8967,2.77175308742237,2.84436393059779,2.77175308742237,2.81719166262601,9867.16678484298,0.0,1.0
2023-02-14,3.08,3.1,3.03,3.03,19668,2.79901623254456,2.81719166262601,2.75357765734091,2.75357765734091,21642.4039616696,0.0,1.0
2023-02-15,3.1,3.14,3.0802,3.0861,11091,2.81719166262601,2.85354252278893,2.79919798684537,2.8045597387194,12204.3879570306,0.0,1.0
2023-02-16,3.07,3.186,3.05,3.186,8804,2.78992851750383,2.89534601197628,2.77175308742237,2.89534601197628,9687.80376645005,0.0,1.0
2023-02-17,3.08,3.1299,3.0204,3.0204,11571,2.79901623254456,2.84436393059779,2.74485345090181,2.74485345090181,12732.5735326662,0.0,1.0
2023-02-21,3.07,3.09,3.01,3.045,10456,2.78992851750383,2.80810394758528,2.73540222725945,2.767209229902,11505.6424559293,0.0,1.0
2023-02-22,2.97,3.0875,2.9505,3.07,30360,2.69905136709654,2.8058320188251,2.68133032276711,2.78992851750383,33407.7376589531,0.0,1.0
2023-02-23,2.96,3.045,2.96,2.96,6516,2.68996365205581,2.767209229902,2.68996365205581,2.68996365205581,7170.11918925358,0.0,1.0
2023-02-24,2.93,3.0048,2.93,2.95,7756,2.66270050693362,2.73067661543827,2.66270050693362,2.68087593701508,8534.59859297895,0.0,1.0
2023-02-27,2.8,3.0188,2.75,2.98,32282,2.54456021140414,2.74339941649529,2.4991216362005,2.70813908213726,35522.6807347275,0.0,1.0
2023-02-28,2.84,2.84,2.76,2.81,6256,2.58091107156706,2.58091107156706,2.50820935124122,2.55364792644487,6884.01866911762,0.0,1.0
2023-03-01,2.74,2.85,2.7321,2.8,40683,2.49003392115977,2.58999878660779,2.48285462627759,2.54456021140414,44767.0286949668,0.0,1.0
2023-03-02,2.65,2.77,2.53,2.77,114699,2.40824448579321,2.51729706628195,2.29919190530446,2.51729706628195,126213.24445798,0.0,1.0
2023-03-03,2.71,2.73,2.66,2.6601,19298,2.46277077603758,2.48094620611904,2.41733220083393,2.41742307798434,21235.2609137839,0.0,1.0
2023-03-06,2.66,2.7334,2.65,2.6801,32134,2.41733220083393,2.48403602923289,2.40824448579321,2.4355985080658,35359.8235155732,0.0,1.0
2023-03-07,2.7001,2.71,2.66,2.66,11167,2.45377393814726,2.46277077603758,2.41733220083393,2.41733220083393,12288.0173398396,0.0,1.0
2023-03-08,2.66,2.7348,2.65,2.725,23268,2.41733220083393,2.48530830933859,2.40824448579321,2.47640234859867,25603.7957789369,0.0,1.0
2023-03-09,2.64,2.6953,2.6364,2.69,12328,2.39915677075248,2.44941183492771,2.39588519333781,2.44459534595612,13565.5662009082,0.0,1.0
2023-03-10,2.5,2.6303,2.4899,2.6,57434,2.27874454646282,2.39751271222446,2.26953841849511,2.36989432832133,63010.5731784985,0.0075,1.0
2023-03-13,2.48,2.5999,2.45,2.49,40035,2.26051459009111,2.36980317853947,2.23316965553356,2.26962956827696,43922.211533259,0.0,1.0
2023-03-14,2.56,2.61,2.5,2.51,24749,2.33343441557792,2.37900930650718,2.27874454646282,2.28785952464867,27152.0123201356,0.0,1.0
2023-03-15,2.5,2.575,2.41,2.55,39955,2.27874454646282,2.3471068828567,2.19670974279015,2.32431943739207,43834.4439068654,0.0,1.0
2023-03-16,2.54,2.56,2.46,2.51,11016,2.31520445920622,2.33343441557792,2.24228463371941,2.28785952464867,12085.6021543744,0.0,1.0
2023-03-17,2.53,2.619,2.48,2.53,51790,2.30608948102037,2.38721278687445,2.26051459009111,2.30608948102037,56818.5671364426,0.0,1.0
2023-03-20,2.5,2.59,2.46,2.46,31331,2.27874454646282,2.36077935013548,2.24228463371941,2.24228463371941,34373.0937816544,0.0,1.0
2023-03-21,2.59,2.6997,2.53,2.53,39863,2.36077935013548,2.46077066083427,2.30608948102037,2.30608948102037,43733.511136513,0.0,1.0
2023-03-22,2.6554,2.7066,2.6201,2.6201,6193,2.42039130747094,2.4670599957825,2.38821543447489,2.38821543447489,6794.31137818092,0.0,1.0
2023-03-23,2.64,2.68,2.6166,2.65,18842,2.40635424106473,2.44281415380814,2.38502519210984,2.41546921925058,20671.4702063111,0.0,1.0
2023-03-24,2.59,2.63,2.545,2.63,25764,2.36077935013548,2.39723926287888,2.31976194829915,2.39723926287888,28265.564080002,0.0,1.0
2023-03-27,2.59,2.6408,2.59,2.64,16269,2.36077935013548,2.4070834393196,2.36077935013548,2.40635424106473,17848.6439224326,0.0,1.0
2023-03-28,2.54,2.61,2.52,2.59,32608,2.31520445920622,2.37900930650718,2.29697450283452,2.36077935013548,35774.0845179595,0.0,1.0
2023-03-29,2.56,2.62,2.48,2.61,35721,2.33343441557792,2.38812428469303,2.26051459009111,2.37900930650718,39189.3422799936,0.0,1.0
2023-03-30,2.59,2.62,2.55,2.55,5726,2.36077935013548,2.38812428469303,2.32431943739207,2.32431943739207,6281.96785910929,0.0,1.0
2023-03-31,2.6699,2.6699,2.5915,2.5915,11850,2.43360802584043,2.43360802584043,2.36214659686335,2.36214659686335,13000.5796595259,0.0,1.0
2023-04-03,2.74,2.8,2.6701,2.68,23028,2.49750402292325,2.55219389203835,2.43379032540415,2.44281415380814,25263.911257347,0.0,1.0
2023-04-04,2.8,2.8,2.74,2.74,14442,2.55219389203835,2.55219389203835,2.49750402292325,2.49750402292325,15844.2507546728,0.0,1.0
2023-04-05,2.78,2.8,2.75,2.79,10247,2.53396393566665,2.55219389203835,2.5066190011091,2.5430789138525,11241.9358456677,0.0,1.0
2023-04-06,2.76,2.82,2.76,2.78,10409,2.52257021293434,2.57740869582421,2.52257021293434,2.54084970723096,11388.7176867048,0.0075,1.0
2023-04-10,2.775,2.78,2.7,2.7,13540,2.53627983365681,2.54084970723096,2.46773173004446,2.46773173004446,14814.4142067425,0.0,1.0
2023-04-11,2.81,2.88,2.78,2.7849,31666,2.5682689486759,2.63224717871409,2.54084970723096,2.54532818333364,34646.4726935531,0.0,1.0
2023-04-12,2.86,2.8763,2.8,2.8,26584,2.61396768441746,2.62886547226921,2.55912920152759,2.55912920152759,29086.1438162514,0.0,1.0
2023-04-13,2.86,2.89,2.85,2.85,14345,2.61396768441746,2.6413869258624,2.60482793726915,2.60482793726915,15695.1825550755,0.0,1.0
2023-04-14,2.88,2.8899,2.86,2.87,11380,2.63224717871409,2.64129552839092,2.61396768441746,2.62310743156578,12451.1103155635,0.0,1.0
2023-04-17,2.79,2.949,2.79,2.89,37990,2.54998945437928,2.69531143403745,2.54998945437928,2.6413869258624,41565.7013082827,0.0,1.0
2023-04-18,2.79,2.82,2.7,2.8,44396,2.54998945437928,2.57740869582421,2.46773173004446,2.55912920152759,48574.6479411034,0.0,1.0
2023-04-19,2.79,2.815,2.77,2.77,14624,2.54998945437928,2.57283882225006,2.53170996008265,2.53170996008265,16000.4426410194,0.0,1.0
2023-04-20,2.76,2.85,2.76,2.8,6434,2.52257021293434,2.60482793726915,2.52257021293434,2.55912920152759,7039.5820536323,0.0,1.0
2023-04-21,2.76,2.81,2.75,2.7846,9354,2.52257021293434,2.5682689486759,2.51343046578602,2.54505399091919,10234.4187954113,0.0,1.0
2023-04-24,2.76,2.7871,2.76,2.76,14363,2.52257021293434,2.54733892770626,2.52257021293434,2.52257021293434,15714.8767541686,0.0,1.0
2023-04-25,2.7685,2.79,2.76,2.76,7125,2.5303389980104,2.54998945437928,2.52257021293434,2.52257021293434,7795.62047437524,0.0,1.0
2023-04-26,2.76,2.79,2.75,2.7503,8497,2.52257021293434,2.54998945437928,2.51343046578602,2.51370465820047,9296.75609414263,0.0,1.0
2023-04-27,2.74,2.79,2.73,2.73,8811,2.50429071863771,2.54998945437928,2.4951509714894,2.4951509714894,9640.31045610108,0.0,1.0
2023-04-28,2.7399,2.77,2.695,2.77,50792,2.50419932116623,2.53170996008265,2.4631618564703,2.53170996008265,55572.6533522058,0.0,1.0
2023-05-01,2.69,2.74,2.69,2.72,23704,2.45859198289615,2.50429071863771,2.45859198289615,2.48601122434109,25935.071961346,0.0,1.0
2023-05-02,2.67,2.72,2.67,2.6886,7105,2.44031248859952,2.48601122434109,2.44031248859952,2.45731241829538,7773.73803093839,0.0,1.0
2023-05-03,2.64,2.7398,2.63,2.66,19743,2.41289324715458,2.50410792369474,2.40375350000627,2.43117274145121,21601.2540386794,0.0,1.0
2023-05-04,2.73,2.74,2.6471,2.67,20547,2.4951509714894,2.50429071863771,2.41938246762988,2.44031248859952,22480.9282648404,0.0,1.0
2023-05-05,2.8,2.8527,2.7437,2.81,20563,2.56598401188882,2.61427949668402,2.51438940479263,2.57514824050271,22438.3315458065,0.0075,1.0
2023-05-08,2.79,2.83,2.75,2.75,9624,2.55681978327493,2.59347669773049,2.52016286881938,2.52016286881938,10501.7022222848,0.0,1.0
2023-05-09,2.84,2.84,2.805,2.805,6303,2.60264092634438,2.60264092634438,2.57056612619577,2.57056612619577,6877.82929208861,0.0,1.0
2023-05-10,2.87,2.87,2.79,2.811,20406,2.63013361218604,2.63013361218604,2.55681978327493,2.5760646633641,22267.0132531113,0.0,1.0
2023-05-11,2.85,2.9004,2.85,2.87,17174,2.61180515495827,2.65799286717226,2.61180515495827,2.63013361218604,18740.2570620862,0.0,1.0
2023-05-12,2.88,2.94,2.85,2.94,3990,2.63929784079993,2.69428321248326,2.61180515495827,2.69428321248326,4353.88527295472,0.0,1.0
2023-05-15,2.79,2.9099,2.79,2.9,18939,2.55681978327493,2.66669888435546,2.55681978327493,2.65762629802771,20666.2238557618,0.0,1.0
2023-05-16,2.72,2.8428,2.72,2.81,32978,2.49267018297771,2.60520691035627,2.49267018297771,2.57514824050271,35985.5710605265,0.0,1.0
2023-05-17,2.78,2.7927,2.69,2.69,27916,2.54765555466104,2.55929412500068,2.46517749713605,2.46517749713605,30461.9201202516,0.0,1.0
2023-05-18,2.79,2.81,2.75,2.75,7063,2.55681978327493,2.57514824050271,2.52016286881938,2.52016286881938,7707.14077265143,0.0,1.0
2023-05-19,2.79,2.82,2.79,2.8,26705,2.55681978327493,2.5843124691166,2.55681978327493,2.56598401188882,29140.4777479338,0.0,1.0
2023-05-22,2.745,2.8132,2.72,2.72,27235,2.51558075451243,2.57808079365916,2.49267018297771,2.49267018297771,29718.8133856947,0.0,1.0
2023-05-23,2.75,2.7899,2.74,2.7823,12347,2.52016286881938,2.55672814098879,2.51099864020549,2.54976332724224,13473.037961196,0.0,1.0
2023-05-24,2.66,2.75,2.65,2.73,34643,2.43768481129438,2.52016286881938,2.42852058268049,2.5018344115916,37802.4179225489,0.0,1.0
2023-05-25,2.63,2.705,2.63,2.705,28427,2.41019212545272,2.47892384005688,2.41019212545272,2.47892384005688,31019.5229709984,0.0,1.0
2023-05-26,2.59,2.71,2.59,2.71,16379,2.37353521099716,2.48350595436382,2.37353521099716,2.48350595436382,17872.7536054449,0.0,1.0
2023-05-30,2.6,2.7,2.59,2.67,27215,2.38269943961105,2.47434172574994,2.37353521099716,2.44684903990827,29696.989399364,0.0,1.0
2023-05-31,2.64,2.84,2.6,2.6,24932,2.4193563540666,2.60264092634438,2.38269943961105,2.38269943961105,27205.7813597261,0.0,1.0
2023-06-01,2.65,2.67,2.65,2.65,10274,2.42852058268049,2.44684903990827,2.42852058268049,2.42852058268049,11210.9817780293,0.0,1.0
2023-06-02,2.72,2.74,2.63,2.67,11559,2.49267018297771,2.51099864020549,2.41019212545272,2.44684903990827,12613.1728997703,0.0,1.0
2023-06-05,2.74,2.753,2.67,2.67,22043,2.51099864020549,2.52291213740355,2.44684903990827,2.44684903990827,24053.3065342709,0.0,1.0
2023-06-06,2.77,2.7899,2.743,2.78,6273,2.53849132604716,2.55672814098879,2.51374790878966,2.54765555466104,6845.0933125927,0.0,1.0
2023-06-07,2.79,2.81,2.78,2.8,12544,2.55681978327493,2.57514824050271,2.54765555466104,2.56598401188882,13688.0042265524,0.0,1.0
2023-06-08,2.805,2.849,2.79,2.8,26697,2.57056612619577,2.61088873209688,2.55681978327493,2.56598401188882,29131.7481534015,0.0,1.0
2023-06-09,2.79,2.84,2.79,2.81,11707,2.56369295473535,2.60963727292057,2.56369295473535,2.58207068200944,12740.4219525079,0.0075,1.0
2023-06-12,2.78,2.8324,2.75,2.8321,15748,2.55450409109831,2.60265373655642,2.52693750018717,2.60237807064731,17138.1365770986,0.0,1.0
2023-06-13,2.77,2.8153,2.76,2.8,44032,2.54531522746126,2.58694077973707,2.53612636382422,2.57288181837239,47918.8741276866,0.0,1.0
2023-06-14,2.78,2.84,2.75,2.77,24123,2.55450409109831,2.60963727292057,2.52693750018717,2.54531522746126,26252.4300640938,0.0,1.0
2023-06-15,2.8,2.83,2.75,2.75,10188,2.57288181837239,2.60044840928353,2.52693750018717,2.52693750018717,11087.333975583,0.0,1.0
2023-06-16,2.81,2.82,2.77,2.795,22879,2.58207068200944,2.59125954564648,2.54531522746126,2.56828738655387,24898.6173956972,0.0,1.0
2023-06-20,2.75,2.79,2.71,2.78,39251,2.52693750018717,2.56369295473535,2.490182045639,2.55450409109831,42715.8368546926,0.0,1.0
2023-06-21,2.75,2.79,2.73,2.75,18792,2.52693750018717,2.56369295473535,2.50855977291308,2.52693750018717,20450.8421740436,0.0,1.0
2023-06-22,2.77,2.8062,2.75,2.77,8002,2.54531522746126,2.57857891382736,2.52693750018717,2.54531522746126,8708.36734124609,0.0,1.0
2023-06-23,2.85,2.86,2.77,2.79,46565,2.61882613655762,2.62801500019466,2.54531522746126,2.56369295473535,50675.4717876935,0.0,1.0
2023-06-26,2.81,2.88,2.81,2.87,17231,2.58207068200944,2.64639272746875,2.58207068200944,2.6372038638317,18752.0466954525,0.0,1.0
2023-06-27,2.85,2.949,2.825,2.85,34907,2.61882613655762,2.70979588656435,2.59585397746501,2.61882613655762,37988.3752537961,0.0,1.0
2023-06-28,3.03,3.188,2.86,2.89,104426,2.78422568202441,2.92940972748971,2.62801500019466,2.65558159110579,113644.084975877,0.0,1.0
2023-06-29,3.04,3.08,3.0,3.08,17463,2.79341454566146,2.83017000020963,2.75665909111328,2.83017000020963,19004.5262284654,0.0,1.0
2023-06-30,3.06,3.1466,3.0201,3.07,21238,2.81179227293555,2.89136783203235,2.77512870702374,2.82098113657259,23112.7600091707,0.0,1.0
2023-07-03,3.07,3.09,3.035,3.06,24102,2.82098113657259,2.83935886384668,2.78882011384293,2.81179227293555,26229.5763132608,0.0,1.0
2023-07-05,3.05,3.13,3.0457,3.09,21350,2.8026034092985,2.87611431839485,2.79865219793457,2.83935886384668,23234.6466802804,0.0,1.0
2023-07-06,2.98,3.11,2.94,3.06,27921,2.73828136383919,2.85773659112077,2.70152590929101,2.81179227293555,30385.6941433307,0.0,1.0
2023-07-07,3.08,3.16,2.96,2.96,38390,2.83706164793742,2.91075156087086,2.72652677853726,2.72652677853726,41677.3460266409,0.0075,1.0
2023-07-10,3.05,3.125,3.0401,3.07,29152,2.80942793058738,2.87851222396248,2.80030880386186,2.82785040882074,31648.2936016837,0.0,1.0
2023-07-11,3.075,3.1,3.04,3.04,22533,2.83245602837908,2.85548412617078,2.8002166914707,2.8002166914707,24462.5068512191,0.0,1.0
2023-07-12,3.15,3.17,3.1,3.15,35721,2.90154032175418,2.91996279998754,2.85548412617078,2.90154032175418,38779.7988386986,0.0,1.0
2023-07-13,3.2,3.2,3.155,3.18,46861,2.94759651733758,2.94759651733758,2.90614594131252,2.92917403910422,50873.7200352805,0.0,1.0
2023-07-14,3.2,3.29,3.2,3.2,31059,2.94759651733758,3.0304976693877,2.94759651733758,2.94759651733758,33718.5905246533,0.0,1.0
2023-07-17,3.19,3.3,3.16,3.25,56530,2.9383852782209,3.03970890850437,2.91075156087086,2.99365271292098,61370.6791061738,0.0,1.0
2023-07-18,3.17,3.2699,3.16,3.21,36037,2.91996279998754,3.01198307876317,2.91075156087086,2.95680775645426,39122.8580037004,0.0,1.0
2023-07-19,3.16,3.2376,3.1256,3.15,24942,2.91075156087086,2.98223077641629,2.87906489830948,2.90154032175418,27077.7901692232,0.0,1.0
2023-07-20,3.15,3.22,3.15,3.17,18258,2.90154032175418,2.96601899557094,2.90154032175418,2.91996279998754,19821.437451274,0.0,1.0
2023-07-21,3.17,3.19,3.14,3.14,19001,2.91996279998754,2.9383852782209,2.8923290826375,2.8923290826375,20628.0607411358,0.0,1.0
2023-07-24,3.21,3.24,3.1763,3.24,13652,2.95680775645426,2.9844414738043,2.92576588063104,2.9844414738043,14821.0244322923,0.0,1.0
2023-07-25,3.18,3.25,3.18,3.23,34985,2.92917403910422,2.99365271292098,2.92917403910422,2.97523023468762,37980.7749607198,0.0,1.0
2023-07-26,3.22,3.27,3.15,3.2099,35322,2.96601899557094,3.01207519115434,2.90154032175418,2.95671564406309,38346.6323613704,0.0,1.0
2023-07-27,3.15,3.24,3.1299,3.22,18233,2.90154032175418,2.9844414738043,2.88302573112965,2.96601899557094,19794.2966945492,0.0,1.0
2023-07-28,3.13,3.17,3.0993,3.11,15908,2.88311784352082,2.91996279998754,2.85483933943261,2.86469536528746,17270.2063191405,0.0,1.0
2023-07-31,3.19,3.23,3.15,3.15,11220,2.9383852782209,2.97523023468762,2.90154032175418,2.90154032175418,12180.7716181014,0.0,1.0
2023-08-01,3.16,3.2373,3.14,3.17,19297,2.91075156087086,2.98195443924279,2.8923290826375,2.91996279998754,20949.4073007577,0.0,1.0
2023-08-02,3.18,3.18,3.14,3.14,19400,2.92917403910422,2.92917403910422,2.8923290826375,2.8923290826375,21061.227218464,0.0,1.0
2023-08-03,3.17,3.2067,3.16,3.2,12419,2.91996279998754,2.95376804754575,2.91075156087086,2.94759651733758,13482.442310624,0.0,1.0
2023-08-04,3.1963,3.2599,3.1516,3.2,24621,2.9441883588644,3.00277183964649,2.90301412001285,2.94759651733758,26729.3028528765,0.0,1.0
2023-08-07,3.15,3.23,3.14,3.23,28861,2.90154032175418,2.97523023468762,2.8923290826375,2.97523023468762,31332.3751934067,0.0,1.0
2023-08-08,3.15,3.2163,3.14,3.18,18864,2.90154032175418,2.96261083709776,2.8923290826375,2.92917403910422,20479.3293942838,0.0,1.0
2023-08-09,3.14,3.1898,3.14,3.185,8434,2.8923290826375,2.93820105343856,2.8923290826375,2.93377965866256,9156.20568868689,0.0,1.0
2023-08-10,3.085,3.18,3.08,3.18,25567,2.84166726749576,2.92917403910422,2.83706164793742,2.92917403910422,27756.3090873438,0.0,1.0
2023-08-11,3.0399,3.05,2.95,2.99,23560,2.80703300841704,2.81635931302739,2.72401966341994,2.76095552326292,25514.5001092767,0.0075,1.0
2023-08-14,3.04,3.04,2.9501,3.04,23770,2.80712534806665,2.80712534806665,2.72411200306954,2.80712534806665,25741.9213751064,0.0,1.0
2023-08-15,2.96,3.05,2.96,3.0,12187,2.73325362838068,2.81635931302739,2.73325362838068,2.77018948822367,13198.0141269846,0.0,1.0
2023-08-16,2.92,3.0,2.9,2.97,12274,2.6963177685377,2.77018948822367,2.67784983861621,2.74248759334143,13292.2315085426,0.0,1.0
2023-08-17,2.91,2.96,2.9,2.955,13774,2.68708380357696,2.73325362838068,2.67784983861621,2.72863664590031,14916.6691216119,0.0,1.0
2023-08-18,2.96,2.96,2.9,2.9,10166,2.73325362838068,2.73325362838068,2.67784983861621,2.67784983861621,11009.3551829757,0.0,1.0
2023-08-21,2.92,2.99,2.92,2.96,10305,2.6963177685377,2.76095552326292,2.6963177685377,2.73325362838068,11159.8864017868,0.0,1.0
2023-08-22,2.9,2.9387,2.9,2.92,11421,2.67784983861621,2.71358528301429,2.67784983861621,2.6963177685377,12368.4679859104,0.0,1.0
2023-08-23,2.91,2.96,2.88,2.96,11779,2.68708380357696,2.73325362838068,2.65938190869472,2.73325362838068,12756.1670962296,0.0,1.0
2023-08-24,2.88,2.9463,2.85,2.895,123015,2.65938190869472,2.72060309638446,2.63168001381248,2.67323285613584,133220.128647822,0.0,1.0
2023-08-25,2.83,2.9299,2.79,2.88,64178,2.61321208389099,2.70545939384884,2.57627622404801,2.65938190869472,69502.1047543788,0.0,1.0
2023-08-28,2.97,2.97,2.8308,2.87,21395,2.74248759334143,2.74248759334143,2.61395080108785,2.65014794373397,23169.8951544132,0.0,1.0
2023-08-29,2.96,2.99,2.9238,2.96,24488,2.73325362838068,2.76095552326292,2.69982667522278,2.73325362838068,26519.4855125624,0.0,1.0
2023-08-30,3.02,3.08,2.91,2.91,26774,2.78865741814516,2.84406120790963,2.68708380357696,2.68708380357696,28995.1284348801,0.0,1.0
2023-08-31,3.01,3.08,3.01,3.01,13554,2.77942345318441,2.84406120790963,2.77942345318441,2.77942345318441,14678.4182716951,0.0,1.0
2023-09-01,3.02,3.07,3.0001,3.01,23047,2.78865741814516,2.83482724294888,2.77028182787327,2.77942345318441,24958.942445607,0.0,1.0
2023-09-05,3.03,3.05,3.01,3.05,10666,2.7978913831059,2.81635931302739,2.77942345318441,2.81635931302739,11550.8343873322,0.0,1.0
2023-09-06,3.0,3.0699,3.0,3.0196,7851,2.77018948822367,2.83473490329928,2.77018948822367,2.78828805954673,8502.30646680524,0.0,1.0
2023-09-07,2.97,3.04,2.97,3.04,13682,2.74248759334143,2.80712534806665,2.74248759334143,2.80712534806665,14817.0369480104,0.0,1.0
2023-09-08,2.95,3.0046,2.95,2.98,11004,2.7309451371405,2.78149076578045,2.7309451371405,2.75871746056904,11886.6540226399,0.0075,1.0
2023-09-11,2.99,3.03,2.96,3.03,10662,2.76797490171189,2.80500466628329,2.74020257828335,2.80500466628329,11517.2214821326,0.0,1.0
2023-09-12,2.98,3.0697,2.96,2.96,15947,2.75871746056904,2.8417567076204,2.74020257828335,2.74020257828335,17226.1424662885,0.0,1.0
2023-09-13,2.97,3.03,2.93,2.98,20730,2.74946001942619,2.80500466628329,2.7124302548548,2.75871746056904,22392.7969728577,0.0,1.0
2023-09-14,2.96,2.98,2.92,2.92,12071,2.74020257828335,2.75871746056904,2.70317281371195,2.70317281371195,13039.2403405385,0.0,1.0
2023-09-15,2.99,3.04,2.96,2.97,22076,2.76797490171189,2.81426210742614,2.74020257828335,2.74946001942619,23846.7624685386,0.0,1.0
2023-09-18,3.0,3.01,2.97,3.0,10763,2.77723234285474,2.78648978399759,2.74946001942619,2.77723234285474,11626.322904914,0.0,1.0
2023-09-19,2.98,3.01,2.9,2.98,27010,2.75871746056904,2.78648978399759,2.68465793142625,2.75871746056904,29176.5290032265,0.0,1.0
2023-09-20,2.9,2.9625,2.9,2.94,15084,2.68465793142625,2.74251693856906,2.68465793142625,2.72168769599765,16293.9194181662,0.0,1.0
2023-09-21,2.82,2.917,2.785,2.87,110958,2.61059840228346,2.70039558136909,2.57819735828349,2.6568856079977,119858.174940392,0.0,1.0
2023-09-22,2.86,2.9,2.82,2.83,23321,2.64762816685485,2.68465793142625,2.61059840228346,2.61985584342631,25191.6265414382,0.0,1.0
2023-09-25,2.88,2.9299,2.82,2.82,13249,2.66614304914055,2.71233768044337,2.61059840228346,2.61059840228346,14311.7302022861,0.0,1.0
2023-09-26,2.8689,2.92,2.84,2.84,4930,2.65586728947199,2.70317281371195,2.62911328456916,2.62911328456916,5325.44568626089,0.0,1.0
2023-09-27,2.81,2.926,2.81,2.86,28292,2.60134096114061,2.70872727839766,2.60134096114061,2.64762816685485,30561.3609240756,0.0,1.0
2023-09-28,2.81,2.95,2.81,2.85,4626,2.60134096114061,2.7309451371405,2.60134096114061,2.63837072571201,4997.06120580991,0.0,1.0
2023-09-29,2.85,2.879,2.826,2.85,7017,2.63837072571201,2.66521730502627,2.61615286696917,2.63837072571201,7579.84835304109,0.0,1.0
2023-10-02,2.83,2.9199,2.8003,2.85,40111,2.61985584342631,2.70308023930052,2.59236124323205,2.63837072571201,43328.387813714,0.0,1.0
2023-10-03,2.805,2.865,2.8,2.865,18538,2.59671224056918,2.65225688742628,2.59208351999776,2.65225688742628,20024.9720348691,0.0,1.0
2023-10-04,2.85,2.85,2.79,2.79,9460,2.63837072571201,2.63837072571201,2.58282607885491,2.58282607885491,10218.8065298231,0.0,1.0
2023-10-05,2.77,2.85,2.77,2.8262,7851,2.57125427742635,2.64551432875996,2.57125427742635,2.62342196348821,8457.84494786238,0.0075,1.0
2023-10-06,2.82,2.8334,2.77,2.8198,22965,2.61766680950986,2.63010536810824,2.57125427742635,2.61748115938152,24740.0852410724,0.0,1.0
2023-10-09,2.83,2.85,2.78,2.82,19329,2.62694931592656,2.64551432875996,2.58053678384305,2.61766680950986,20823.0397398079,0.0,1.0
2023-10-10,2.83,2.886,2.8,2.8,4402,2.62694931592656,2.67893135186009,2.59910179667645,2.59910179667645,4742.25365692144,0.0,1.0
2023-10-11,2.84,2.9499,2.8,2.82,482838,2.63623182234326,2.73824656786281,2.59910179667645,2.61766680950986,520159.0802364,0.0,1.0
2023-10-12,2.84,2.94,2.83,2.89,8116,2.63623182234326,2.72905688651028,2.62694931592656,2.68264435442677,8743.32818709096,0.0,1.0
2023-10-13,2.77,2.8597,2.77,2.84,29210,2.57125427742635,2.65451835998416,2.57125427742635,2.63623182234326,31467.7940296854,0.0,1.0
2023-10-16,2.77,2.84,2.77,2.81,18214,2.57125427742635,2.63623182234326,2.57125427742635,2.60838430309316,19621.8555445632,0.0,1.0
2023-10-17,2.76,2.82,2.76,2.77,13546,2.56197177100965,2.61766680950986,2.56197177100965,2.57125427742635,14593.0413531708,0.0,1.0
2023-10-18,2.75,2.81,2.75,2.7567,8100,2.55268926459295,2.60838430309316,2.55268926459295,2.55890854389214,8726.09146321299,0.0,1.0
2023-10-19,2.72,2.79,2.72,2.7549,15710,2.52484174534284,2.58981929025975,2.52484174534284,2.55723769273713,16924.3082576638,0.0,1.0
2023-10-20,2.73,2.76,2.71,2.71,22568,2.53412425175954,2.56197177100965,2.51555923892614,2.51555923892614,24312.3990298508,0.0,1.0
2023-10-23,2.67,2.76,2.65,2.71,27526,2.47842921325933,2.56197177100965,2.45986420042593,2.51555923892614,29653.6288415311,0.0,1.0
2023-10-24,2.8,2.8,2.47,2.66,188238,2.59910179667645,2.59910179667645,2.2927790849253,2.46914670684263,202787.901833616,0.0,1.0
2023-10-25,2.75,2.82,2.745,2.79,21571,2.55268926459295,2.61766680950986,2.54804801138459,2.58981929025975,23238.3356732059,0.0,1.0
2023-10-26,2.7499,2.79,2.73,2.75,14547,2.55259643952878,2.58981929025975,2.53412425175954,2.55268926459295,15671.4138907851,0.0,1.0
2023-10-27,2.73,2.78,2.73,2.78,18907,2.53412425175954,2.58053678384305,2.53412425175954,2.58053678384305,20368.421147527,0.0,1.0
2023-10-30,2.75,2.78,2.75,2.78,9446,2.55268926459295,2.58053678384305,2.55268926459295,2.58053678384305,10176.1308594457,0.0,1.0
2023-10-31,2.7501,2.78,2.7501,2.78,6950,2.55278208965711,2.58053678384305,2.55278208965711,2.58053678384305,7487.20193448525,0.0,1.0
2023-11-01,2.7763,2.79,2.75,2.79,5355,2.57710225646887,2.58981929025975,2.55268926459295,2.58981929025975,5768.91602290194,0.0,1.0
2023-11-02,2.74,2.79,2.74,2.77,9561,2.54340675817624,2.58981929025975,2.54340675817624,2.57125427742635,10300.0198123185,0.0,1.0
2023-11-03,2.76,2.8,2.7503,2.78,20050,2.56197177100965,2.59910179667645,2.55296773978545,2.58053678384305,21599.7696095581,0.0,1.0
2023-11-06,2.77,2.8199,2.76,2.76,6766,2.57125427742635,2.61757398444569,2.56197177100965,2.56197177100965,7288.97960988879,0.0,1.0
2023-11-07,2.74,2.83,2.74,2.83,23252,2.54340675817624,2.62694931592656,2.54340675817624,2.62694931592656,25049.2689756332,0.0,1.0
2023-11-08,2.74,2.79,2.74,2.7799,2457,2.54340675817624,2.58981929025975,2.54340675817624,2.58044395877888,2646.91441050795,0.0,1.0
2023-11-09,2.765,2.87,2.765,2.87,16233,2.566613024218,2.66407934159337,2.566613024218,2.66407934159337,17487.7336694243,0.0,1.0
2023-11-10,2.76,2.81,2.7555,2.7555,8530,2.56893365082217,2.61547230391678,2.56474517204366,2.56474517204366,9164.42508838844,0.0075,1.0
2023-11-13,2.75,2.82,2.75,2.76,46073,2.55962592020325,2.6247800345357,2.55962592020325,2.56893365082217,49499.7136104713,0.0,1.0
2023-11-14,3.03,3.03,2.7,2.8,684805,2.82024237753304,2.82024237753304,2.51308726710865,2.60616457329786,735737.880733157,0.0,1.0
2023-11-15,2.88,3.0599,2.88,3.05,77141,2.68062641824922,2.84807249208361,2.68062641824922,2.83885783877088,82878.419196175,0.0,1.0
2023-11-16,2.76,2.9491,2.74,2.88,30407,2.56893365082217,2.74494283682597,2.55031818958433,2.68062641824922,32668.5432195343,0.0,1.0
2023-11-17,2.7857,2.8,2.718,2.75,53593,2.5928545185128,2.60616457329786,2.52984118222271,2.55962592020325,57579.0191983589,0.0,1.0
2023-11-20,2.94,2.94,2.75,2.75,102617,2.73647280196275,2.73647280196275,2.55962592020325,2.55962592020325,110249.21562663,0.0,1.0
2023-11-21,2.92,2.99,2.9,2.94,21872,2.71785734072491,2.78301145505735,2.69924187948707,2.73647280196275,23498.7462524304,0.0,1.0
2023-11-22,2.96,2.96,2.92,2.96,9610,2.75508826320059,2.75508826320059,2.71785734072491,2.75508826320059,10324.7508909042,0.0,1.0
2023-11-24,3.02,3.0627,2.8794,2.99,4359,2.81093464691412,2.85067865665691,2.68006795441209,2.78301145505735,4683.2038640428,0.0,1.0
2023-11-27,3.05,3.11,3.0,3.0,13146,2.83885783877088,2.89470422248441,2.79231918567627,2.79231918567627,14123.7435184003,0.0,1.0
2023-11-28,3.02,3.11,3.02,3.02,15511,2.81093464691412,2.89470422248441,2.81093464691412,2.81093464691412,16664.6421507612,0.0,1.0
2023-11-29,3.0,3.06,3.0,3.01,9783,2.79231918567627,2.8481655693898,2.79231918567627,2.8016269162952,10510.6178944554,0.0,1.0
2023-11-30,2.95,3.027,2.95,3.0,5167,2.74578053258167,2.81745005834736,2.74578053258167,2.79231918567627,5551.2994644435,0.0,1.0
2023-12-01,2.96,2.99,2.94,2.94,8702,2.75508826320059,2.78301145505735,2.73647280196275,2.73647280196275,9349.2177161965,0.0,1.0
2023-12-04,3.02,3.045,2.97,2.97,19695,2.81093464691412,2.83420397346142,2.76439599381951,2.76439599381951,21159.8302597667,0.0,1.0
2023-12-05,3.02,3.03,3.0,3.03,12932,2.81093464691412,2.82024237753304,2.79231918567627,2.82024237753304,13893.8271093832,0.0,1.0
2023-12-06,2.93,3.03,2.93,3.01,20866,2.72716507134383,2.82024237753304,2.72716507134383,2.8016269162952,22417.9242549019,0.0,1.0
2023-12-07,2.98,3.0,2.94,3.0,17569,2.77370372443843,2.79231918567627,2.73647280196275,2.79231918567627,18875.7074299996,0.0,1.0
2023-12-08,2.9486,3.0199,2.8711,3.0,29112,2.75145824825921,2.81799117001899,2.67913985504206,2.79942167292194,31197.8723479845,0.0075,1.0
2023-12-11,2.9,3.0,2.89,2.95,38582,2.70610761715788,2.79942167292194,2.69677621158147,2.75276464503991,41346.3970503551,0.0,1.0
2023-12-12,2.82,3.0,2.82,2.9,66789,2.63145637254662,2.79942167292194,2.63145637254662,2.70610761715788,71574.4262245652,0.0,1.0
2023-12-13,2.83,2.8899,2.78,2.78,28837,2.64078777812303,2.69668289752571,2.594130750241,2.594130750241,30903.168621147,0.0,1.0
2023-12-14,2.86,2.88,2.8,2.83,40056,2.66878199485225,2.68744480600506,2.61279356139381,2.64078777812303,42926.0090262046,0.0,1.0
2023-12-15,2.79,2.85,2.76,2.79,26876,2.60346215581741,2.65945058927584,2.57546793908819,2.60346215581741,28801.663136316,0.0,1.0
2023-12-18,2.72,2.79,2.72,2.75,21576,2.53814231678256,2.60346215581741,2.53814231678256,2.56613653351178,23121.918582719,0.0,1.0
2023-12-19,2.78,2.82,2.74,2.76,54982,2.594130750241,2.63145637254662,2.55680512793537,2.57546793908819,58921.4556690328,0.0,1.0
2023-12-20,2.8,2.81,2.72,2.7419,68401,2.61279356139381,2.62212496697022,2.53814231678256,2.55857809499489,73301.9258887912,0.0,1.0
2023-12-21,2.84,2.85,2.7473,2.79,31337,2.65011918369944,2.65945058927584,2.56361705400615,2.60346215581741,33582.2934105795,0.0,1.0
2023-12-22,2.84,2.84,2.83,2.83,20570,2.65011918369944,2.65011918369944,2.64078777812303,2.64078777812303,22043.8387674513,0.0,1.0
2023-12-26,2.86,2.86,2.83,2.84,43547,2.66878199485225,2.66878199485225,2.64078777812303,2.65011918369944,46667.1388821682,0.0,1.0
2023-12-27,2.88,3.05,2.81,2.81,96993,2.68744480600506,2.84607870080397,2.62212496697022,2.62212496697022,103942.540280574,0.0,1.0
2023-12-28,2.88,2.935,2.8369,2.87,44794,2.68744480600506,2.7387675366753,2.64722644797075,2.67811340042866,48003.4863271373,0.0,1.0
2023-12-29,2.82,2.92,2.82,2.9,26971,2.63145637254662,2.72477042831069,2.63145637254662,2.70610761715788,28903.4698783145,0.0,1.0
2024-01-02,2.76,2.8617,2.75,2.82,33628,2.57546793908819,2.67036833380024,2.56613653351178,2.63145637254662,36037.4433676155,0.0,1.0
2024-01-03,2.79,2.8,2.7596,2.76,22997,2.60346215581741,2.61279356139381,2.57509468286513,2.57546793908819,24644.7331130324,0.0,1.0
2024-01-04,2.87,2.89,2.8,2.82,20848,2.67811340042866,2.69677621158147,2.61279356139381,2.63145637254662,22341.7574440362,0.0,1.0
2024-01-05,2.8,2.88,2.8,2.83,42270,2.61979211557612,2.69464331887829,2.61979211557612,2.64786131681443,45177.6304296466,0.0075,1.0
2024-01-08,2.8,2.84,2.8,2.81,5412,2.61979211557612,2.6572177172272,2.61979211557612,2.62914851598889,5784.27574840898,0.0,1.0
2024-01-09,2.8,2.84,2.77,2.84,13204,2.61979211557612,2.6572177172272,2.5917229143378,2.6572177172272,14112.2647786386,0.0,1.0
2024-01-10,2.76,2.8199,2.76,2.78,10277,2.58236651392503,2.63841135239753,2.58236651392503,2.60107931475057,10983.9249568365,0.0,1.0
2024-01-11,2.78,2.8701,2.77,2.815,38446,2.60107931475057,2.68538048246965,2.5917229143378,2.63382671619527,41090.5885852424,0.0,1.0
2024-01-12,2.8012,2.87,2.7892,2.87,14634,2.62091488362565,2.68528691846552,2.60968720313032,2.68528691846552,15640.6303219174,0.0,1.0
2024-01-16,2.79,2.84,2.79,2.8,23091,2.61043571516334,2.6572177172272,2.61043571516334,2.61979211557612,24679.3627691264,0.0,1.0
2024-01-17,2.79,2.8342,2.78,2.78,19813,2.61043571516334,2.6517910049878,2.60107931475057,2.60107931475057,21175.8786776104,0.0,1.0
2024-01-18,2.8,2.8,2.78,2.78,11025,2.61979211557612,2.61979211557612,2.60107931475057,2.60107931475057,11783.3777025515,0.0,1.0
2024-01-19,2.79,2.8715,2.76,2.8141,35527,2.61043571516334,2.68669037852743,2.58236651392503,2.63298464015812,37970.799060186,0.0,1.0
2024-01-22,2.75,2.8,2.7475,2.8,26232,2.57301011351226,2.61979211557612,2.57067101340906,2.61979211557612,28036.4230288737,0.0,1.0
2024-01-23,2.8,2.83,2.74,2.74,32803,2.61979211557612,2.64786131681443,2.56365371309949,2.56365371309949,35059.4230183037,0.0,1.0
2024-01-24,2.81,2.83,2.8,2.812,13679,2.62914851598889,2.64786131681443,2.61979211557612,2.63101979607144,14619.9386479095,0.0,1.0
2024-01-25,2.81,2.83,2.81,2.81,9127,2.62914851598889,2.64786131681443,2.62914851598889,2.62914851598889,9754.81979965425,0.0,1.0
2024-01-26,2.84,2.85,2.81,2.81,33209,2.6572177172272,2.66657411763998,2.62914851598889,2.62914851598889,35493.3505781438,0.0,1.0
2024-01-29,2.85,2.8699,2.82,2.82,10016,2.66657411763998,2.68519335446139,2.63850491640166,2.63850491640166,10704.9715255108,0.0,1.0
2024-01-30,2.89,2.89,2.82,2.82,10650,2.70399971929106,2.70399971929106,2.63850491640166,2.63850491640166,11382.5825426008,0.0,1.0
2024-01-31,2.92,2.94,2.8484,2.89,74578,2.73206892052938,2.75078172135492,2.66507709357393,2.70399971929106,79708.0038368154,0.0,1.0
2024-02-01,2.83,2.9242,2.8,2.92,36478,2.64786131681443,2.73599860870274,2.61979211557612,2.73206892052938,38987.215585821,0.0,1.0
2024-02-02,2.84,2.84,2.79,2.79,14234,2.6572177172272,2.6572177172272,2.61043571516334,2.61043571516334,15213.1154846367,0.0,1.0
2024-02-05,2.77,2.8469,2.77,2.83,22806,2.5917229143378,2.66367363351202,2.5917229143378,2.64786131681443,24374.7584475638,0.0,1.0
2024-02-06,2.76,2.84,2.76,2.84,20790,2.58236651392503,2.6572177172272,2.58236651392503,2.6572177172272,22220.0836676687,0.0,1.0
2024-02-07,2.77,2.79,2.75,2.76,30096,2.5917229143378,2.61043571516334,2.57301011351226,2.58236651392503,32166.2163570061,0.0,1.0
2024-02-08,2.76,2.8,2.7552,2.8,18803,2.58236651392503,2.61979211557612,2.5778754417269,2.61979211557612,20096.4037134764,0.0,1.0
2024-02-09,2.77,2.79,2.7,2.772,131548,2.59874021464738,2.61750368190115,2.53306807925918,2.60061656137276,140217.155199349,0.0075,1.0
2024-02-12,2.76,2.8,2.75,2.77,33883,2.58935848102049,2.62688541552804,2.57997674739361,2.59874021464738,36115.9262749683,0.0,1.0
2024-02-13,2.7,2.75,2.7,2.7,29014,2.53306807925918,2.57997674739361,2.53306807925918,2.53306807925918,30926.0539191314,0.0,1.0
2024-02-14,2.61,2.7,2.575,2.7,117507,2.44863247661721,2.53306807925918,2.41579640892311,2.53306807925918,125250.838142806,0.0,1.0
2024-02-15,2.6,2.6539,2.5985,2.61,102104,2.43925074299032,2.48981828723924,2.43784348294629,2.44863247661721,108832.763816054,0.0,1.0
2024-02-16,2.61,2.65,2.595,2.62,66701,2.44863247661721,2.48615941112475,2.43455987617688,2.45801421024409,71096.6679003233,0.0,1.0
2024-02-20,2.62,2.6441,2.57,2.58,58718,2.45801421024409,2.48062418828489,2.41110554210966,2.42048727573655,62587.5795830826,0.0,1.0
2024-02-21,2.65,2.65,2.62,2.62,10362,2.48615941112475,2.48615941112475,2.45801421024409,2.45801421024409,11044.8669852499,0.0,1.0
2024-02-22,2.66,2.685,2.63,2.63,17227,2.49554114475164,2.51899547881885,2.46739594387098,2.46739594387098,18362.2778956668,0.0,1.0
2024-02-23,2.66,2.67,2.63,2.63,12342,2.49554114475164,2.50492287837852,2.46739594387098,2.46739594387098,13155.3511225587,0.0,1.0
2024-02-26,2.64,2.69,2.64,2.65,15441,2.47677767749786,2.52368634563229,2.47677767749786,2.48615941112475,16458.578567771,0.0,1.0
2024-02-27,2.65,2.7,2.6463,2.69,11984,2.48615941112475,2.53306807925918,2.4826881696828,2.52368634563229,12773.758536116,0.0,1.0
2024-02-28,2.63,2.7199,2.6,2.64,34920,2.46739594387098,2.55173772917668,2.43925074299032,2.47677767749786,37221.2656943568,0.0,1.0
2024-02-29,2.61,2.6946,2.61,2.62,26691,2.44863247661721,2.52800194310066,2.44863247661721,2.45801421024409,28449.9657115715,0.0,1.0
2024-03-01,2.65,2.7,2.6,2.6,18381,2.48615941112475,2.53306807925918,2.43925074299032,2.43925074299032,19592.3277413509,0.0,1.0
2024-03-04,2.59,2.6899,2.59,2.67,55641,2.42986900936343,2.52359252829602,2.42986900936343,2.50492287837852,59307.8019616183,0.0,1.0
2024-03-05,2.59,2.6178,2.56,2.59,17263,2.42986900936343,2.45595022884618,2.40172380848278,2.42986900936343,18400.650334527,0.0,1.0
2024-03-06,2.6,2.6287,2.57,2.57,23944,2.43925074299032,2.46617631849948,2.41110554210966,2.41110554210966,25521.9354463253,0.0,1.0
2024-03-07,2.63,2.63,2.58,2.61,164359,2.46739594387098,2.46739594387098,2.42048727573655,2.44863247661721,175190.435517147,0.0,1.0
2024-03-08,2.63,2.7,2.6,2.65,45525,2.47443224409114,2.54029165743197,2.44620678123079,2.49324921933138,48387.1604429311,0.0075,1.0
2024-03-11,2.61,2.68,2.61,2.61,25685,2.45561526885091,2.52147468219173,2.45561526885091,2.45561526885091,27299.818033535,0.0,1.0
2024-03-12,2.6,2.6699,2.59,2.66,56701,2.44620678123079,2.51197210969541,2.43679829361067,2.5026577069515,60265.7964695141,0.0,1.0
2024-03-13,2.61,2.63,2.54,2.58,28577,2.45561526885091,2.47443224409114,2.38975585551008,2.42738980599055,30373.6383081304,0.0,1.0
2024-03-14,2.615,2.6399,2.6,2.6197,15561,2.46031951266096,2.48374664683506,2.44620678123079,2.46474150184242,16539.3213322889,0.0,1.0
2024-03-15,2.6,2.64,2.585,2.6,181703,2.44620678123079,2.48384073171126,2.43209404980061,2.44620678123079,193126.68234952,0.0,1.0
2024-03-18,2.63,2.66,2.62,2.66,11478,2.47443224409114,2.5026577069515,2.46502375647102,2.5026577069515,12199.622791081,0.0,1.0
2024-03-19,2.62,2.66,2.62,2.645,20085,2.46502375647102,2.5026577069515,2.46502375647102,2.48854497552132,21347.7455792701,0.0,1.0
2024-03-20,2.6,2.65,2.6,2.61,14871,2.44620678123079,2.49324921933138,2.44620678123079,2.45561526885091,15805.9409763169,0.0,1.0
2024-03-21,2.64,2.7199,2.6,2.6,13907,2.48384073171126,2.55901454779601,2.44620678123079,2.44620678123079,14781.3342181184,0.0,1.0
2024-03-22,2.68,2.68,2.66,2.66,5867,2.52147468219173,2.52147468219173,2.5026577069515,2.5026577069515,6235.85876592371,0.0,1.0
2024-03-25,2.69,2.72,2.68,2.69,22114,2.53088316981185,2.55910863267221,2.52147468219173,2.53088316981185,23504.30897386,0.0,1.0
2024-03-26,2.69,2.71,2.6604,2.71,11220,2.53088316981185,2.54970014505209,2.5030340464563,2.54970014505209,11925.4023101524,0.0,1.0
2024-03-27,2.745,2.75,2.69,2.73,41271,2.5826298517225,2.58733409553256,2.53088316981185,2.56851712029233,43865.711117852,0.0,1.0
2024-03-28,2.78,2.8096,2.7172,2.74,11992,2.61555955839292,2.64340868174847,2.55647425613857,2.57792560791244,12745.938012776,0.0,1.0
2024-04-01,2.78,2.8198,2.78,2.8,28000,2.61555955839292,2.65300533912099,2.61555955839292,2.63437653363316,29760.3622713249,0.0,1.0
2024-04-02,2.93,2.94,2.78,2.78,28925,2.75668687269469,2.76609536031481,2.61555955839292,2.61555955839292,30743.5170963599,0.0,1.0
2024-04-03,2.78,2.9458,2.77,2.88,63005,2.61555955839292,2.77155228313448,2.6061510707728,2.7096444345941,66966.1294608867,0.0,1.0
2024-04-04,2.8,2.82,2.77,2.82,4911,2.63437653363316,2.65319350887339,2.6061510707728,2.65319350887339,5219.75496837417,0.0,1.0
2024-04-05,2.79,2.8,2.77,2.77,12951,2.63202441172813,2.64145819098163,2.61315685322111,2.61315685322111,13728.3263175647,0.0075,1.0
2024-04-08,2.86,2.89,2.7996,2.8,30339,2.69806086650267,2.72636220426318,2.64108083981149,2.64145819098163,32159.9638752679,0.0,1.0
2024-04-09,2.87,2.9,2.81,2.81,31032,2.70749464575617,2.73579598351669,2.65089197023514,2.65089197023514,32894.5581257562,0.0,1.0
2024-04-10,2.8299,2.89,2.81,2.89,37077,2.66966519094961,2.72636220426318,2.65089197023514,2.72636220426318,39302.3824319626,0.0,1.0
2024-04-11,2.8,2.872,2.8,2.8,19407,2.64145819098163,2.70938140160687,2.64145819098163,2.64145819098163,20571.8190753593,0.0,1.0
2024-04-12,2.81,2.8399,2.795,2.81,17463,2.65089197023514,2.67909897020312,2.63674130135488,2.65089197023514,18511.1390999639,0.0,1.0
2024-04-15,2.79,2.8299,2.78,2.8,15113,2.63202441172813,2.66966519094961,2.62259063247462,2.64145819098163,16020.0907757976,0.0,1.0
2024-04-16,2.77,2.82,2.77,2.78,10555,2.61315685322111,2.66032574948864,2.61315685322111,2.62259063247462,11188.5170474786,0.0,1.0
2024-04-17,2.69,2.81,2.69,2.77,18972,2.53768661919307,2.65089197023514,2.53768661919307,2.61315685322111,20110.7101302477,0.0,1.0
2024-04-18,2.74,2.75,2.6614,2.67,23243,2.5848555154606,2.5942892947141,2.51070601052804,2.51881906068606,24638.0579568494,0.0,1.0
2024-04-19,2.69,2.75,2.67,2.71,32402,2.53768661919307,2.5942892947141,2.51881906068606,2.55655417770008,34346.7862977169,0.0,1.0
2024-04-22,2.66,2.76,2.66,2.72,19832,2.50938528143255,2.60372307396761,2.50938528143255,2.56598795695359,21022.3278148362,0.0,1.0
2024-04-23,2.68,2.7671,2.66,2.68,32617,2.52825283993956,2.6104210572376,2.50938528143255,2.52825283993956,34574.6907188641,0.0,1.0
2024-04-24,2.73,2.77,2.7,2.7,7127,2.57542173620709,2.61315685322111,2.54712039844657,2.54712039844657,7554.76655588632,0.0,1.0
2024-04-25,2.7,2.737,2.69,2.73,12535,2.54712039844657,2.58202538168454,2.53768661919307,2.57542173620709,13287.3577631591,0.0,1.0
2024-04-26,2.69,2.73,2.69,2.73,6022,2.53768661919307,2.57542173620709,2.53768661919307,2.57542173620709,6383.44383324644,0.0,1.0
2024-04-29,2.655,2.7461,2.655,2.69,16531,2.5046683918058,2.59061012080524,2.5046683918058,2.53768661919307,17523.1999348052,0.0,1.0
2024-04-30,2.67,2.75,2.65,2.75,22663,2.51881906068606,2.5942892947141,2.49995150217904,2.5942892947141,24023.2460300339,0.0,1.0
2024-05-01,2.66,2.72,2.66,2.685,8906,2.50938528143255,2.56598795695359,2.50938528143255,2.53296972956631,9440.54313830834,0.0,1.0
2024-05-02,2.69,2.74,2.66,2.67,14430,2.53768661919307,2.5848555154606,2.50938528143255,2.51881906068606,15296.0967309442,0.0,1.0
2024-05-03,2.68,2.72,2.67,2.7,26753,2.53532817437969,2.57316889340028,2.52586799462454,2.55424853388999,28279.5894924104,0.0075,1.0
2024-05-06,2.68,2.72,2.68,2.71,33408,2.53532817437969,2.57316889340028,2.53532817437969,2.56370871364514,35314.3395418251,0.0,1.0
2024-05-07,2.72,2.72,2.68,2.6901,23372,2.57316889340028,2.57316889340028,2.53532817437969,2.54488295593239,24705.6616310925,0.0,1.0
2024-05-08,2.72,2.72,2.7,2.7,7734,2.57316889340028,2.57316889340028,2.55424853388999,2.55424853388999,8175.32034292612,0.0,1.0
2024-05-09,2.72,2.73,2.69,2.69,11612,2.57316889340028,2.58262907315543,2.54478835413484,2.54478835413484,12274.6082004213,0.0,1.0
2024-05-10,2.64,2.7,2.61,2.61,45700,2.4974874553591,2.55424853388999,2.46910691609365,2.46910691609365,48307.7501515028,0.0,1.0
2024-05-13,2.59,2.67,2.5899,2.66,56193,2.45018655658336,2.52586799462454,2.45009195478581,2.5164078148694,59399.5055637505,0.0,1.0
2024-05-14,2.65,2.66,2.62,2.63,16630,2.50694763511425,2.5164078148694,2.4785670958488,2.48802727560395,17578.9471557876,0.0,1.0
2024-05-15,2.65,2.675,2.65,2.65,13686,2.50694763511425,2.53059808450212,2.50694763511425,2.50694763511425,14466.9555486536,0.0,1.0
2024-05-16,2.67,2.68,2.65,2.67,11350,2.52586799462454,2.53532817437969,2.50694763511425,2.52586799462454,11997.6578603842,0.0,1.0
2024-05-17,2.68,2.7,2.67,2.68,20770,2.53532817437969,2.55424853388999,2.52586799462454,2.53532817437969,21955.1853533198,0.0,1.0
2024-05-20,2.68,2.7,2.63,2.63,33573,2.53532817437969,2.55424853388999,2.48802727560395,2.48802727560395,35488.7548323065,0.0,1.0
2024-05-21,2.67,2.7,2.67,2.68,6032,2.52586799462454,2.55424853388999,2.52586799462454,2.53532817437969,6376.20019505176,0.0,1.0
2024-05-22,2.67,2.6806,2.66,2.66,11156,2.52586799462454,2.535895785165,2.5164078148694,2.5164078148694,11792.5877612728,0.0,1.0
2024-05-23,2.6382,2.68,2.62,2.66,12278,2.49578462300317,2.53532817437969,2.4785670958488,2.5164078148694,12978.611736546,0.0,1.0
2024-05-24,2.63,2.65,2.62,2.65,21532,2.48802727560395,2.50694763511425,2.4785670958488,2.50694763511425,22760.6668766337,0.0,1.0
2024-05-28,2.64,2.6633,2.63,2.63,8594,2.4974874553591,2.51952967418859,2.48802727560395,2.48802727560395,9084.39397816226,0.0,1.0
2024-05-29,2.61,2.65,2.61,2.65,16858,2.46910691609365,2.50694763511425,2.46910691609365,2.50694763511425,17819.9573753619,0.0,1.0
2024-05-30,2.56,2.639,2.56,2.61,20615,2.42180601731791,2.49654143738358,2.42180601731791,2.46910691609365,21791.340686504,0.0,1.0
2024-05-31,2.58,2.61,2.58,2.5899,9400,2.44072637682821,2.46910691609365,2.44072637682821,2.45009195478581,9936.38624560453,0.0,1.0
2024-06-03,2.58,2.6104,2.5701,2.59,22578,2.44072637682821,2.46948532328386,2.43136079887061,2.45018655658336,23866.3541120488,0.0,1.0
2024-06-04,2.58,2.6012,2.58,2.6,18561,2.44072637682821,2.46078195790912,2.44072637682821,2.45964673633851,19620.1345856027,0.0,1.0
2024-06-05,2.6,2.6,2.58,2.59,15022,2.45964673633851,2.45964673633851,2.44072637682821,2.45018655658336,15879.1908703693,0.0,1.0
2024-06-06,2.59,2.6071,2.59,2.59,8424,2.45018655658336,2.46636346396466,2.45018655658336,2.45018655658336,8904.69337584814,0.0,1.0
2024-06-07,2.6,2.63,2.59,2.61,18771,2.45964673633851,2.48802727560395,2.45018655658336,2.46910691609365,19842.117682579,0.0,1.0
2024-06-10,2.59,2.63,2.58,2.59,28188,2.45728169139972,2.49523198779199,2.44779411730165,2.45728169139972,29710.4398960518,0.0075,1.0
2024-06-11,2.59,2.6301,2.59,2.59,22718,2.45728169139972,2.49532686353297,2.45728169139972,2.45728169139972,23945.0040286117,0.0,1.0
2024-06-12,2.6,2.6399,2.58,2.58,25369,2.46676926549779,2.50462468614908,2.44779411730165,2.44779411730165,26739.185104404,0.0,1.0
2024-06-13,2.57,2.62,2.57,2.601,27523,2.43830654320358,2.48574441369392,2.43830654320358,2.46771802290759,29009.5231041236,0.0,1.0
2024-06-14,2.55,2.5997,2.55,2.57,33257,2.41933139500745,2.46648463827485,2.41933139500745,2.43830654320358,35053.2176679081,0.0,1.0
2024-06-17,2.57,2.59,2.5662,2.5662,11621,2.43830654320358,2.45728169139972,2.43470126504632,2.43470126504632,12248.6526902235,0.0,1.0
2024-06-18,2.58,2.64,2.58,2.58,31678,2.44779411730165,2.50471956189006,2.44779411730165,2.44779411730165,33388.9355409086,0.0,1.0
2024-06-20,2.58,2.6001,2.565,2.57,56176,2.44779411730165,2.46686414123877,2.43356275615455,2.43830654320358,59210.0777494185,0.0,1.0
2024-06-21,2.59,2.61,2.57,2.57,12620,2.45728169139972,2.47625683959586,2.43830654320358,2.43830654320358,13301.608893436,0.0,1.0
2024-06-24,2.57,2.63,2.57,2.61,16335,2.43830654320358,2.49523198779199,2.43830654320358,2.47625683959586,17217.2568363136,0.0,1.0
2024-06-25,2.58,2.6,2.57,2.57,20118,2.44779411730165,2.46676926549779,2.43830654320358,2.43830654320358,21204.5774737041,0.0,1.0
2024-06-26,2.58,2.607,2.57,2.58,7710,2.44779411730165,2.47341056736644,2.43830654320358,2.44779411730165,8126.4187455144,0.0,1.0
2024-06-27,2.6,2.6,2.58,2.58,8882,2.46676926549779,2.46676926549779,2.44779411730165,2.44779411730165,9361.71871564965,0.0,1.0
2024-06-28,2.61,2.61,2.58,2.61,19344,2.47625683959586,2.47625683959586,2.44779411730165,2.47625683959586,20388.7735685123,0.0,1.0
2024-07-01,2.6,2.62,2.55,2.58,35506,2.46676926549779,2.48574441369392,2.41933139500745,2.44779411730165,37423.6866379032,0.0,1.0
2024-07-02,2.58,2.61,2.57,2.57,19060,2.44779411730165,2.47625683959586,2.43830654320358,2.43830654320358,20089.4346678994,0.0,1.0
2024-07-03,2.59,2.61,2.58,2.6,2427,2.45728169139972,2.47625683959586,2.44779411730165,2.46676926549779,2558.08278798488,0.0,1.0
2024-07-05,2.63,2.63,2.58,2.6,20597,2.49523198779199,2.49523198779199,2.44779411730165,2.46676926549779,21709.4483659352,0.0,1.0
2024-07-08,2.635,2.65,2.62,2.62,21672,2.49997577484103,2.51420713598813,2.48574441369392,2.48574441369392,22842.5093453681,0.0,1.0
2024-07-09,2.6,2.63,2.6,2.61,10632,2.46676926549779,2.49523198779199,2.46676926549779,2.47625683959586,11206.2365891451,0.0,1.0
2024-07-10,2.61,2.63,2.59,2.59,20249,2.47625683959586,2.49523198779199,2.45728169139972,2.45728169139972,21342.6528116629,0.0,1.0
2024-07-11,2.61,2.6502,2.58,2.62,101932,2.47625683959586,2.51439688747009,2.44779411730165,2.48574441369392,107437.369074938,0.0,1.0
2024-07-12,2.67,2.715,2.63,2.64,22765,2.53318228418427,2.57587636762557,2.49523198779199,2.50471956189006,23994.5425086427,0.0,1.0
2024-07-15,2.68,2.7,2.66,2.66,10379,2.54978553885589,2.56881378914586,2.53075728856592,2.53075728856592,10909.0429669944,0.0075,1.0
2024-07-16,2.66,2.69,2.66,2.66,29758,2.53075728856592,2.55929966400087,2.53075728856592,2.53075728856592,31277.70504016,0.0,1.0
2024-07-17,2.59,2.69,2.59,2.69,54670,2.46415841255102,2.55929966400087,2.46415841255102,2.55929966400087,57461.9307260419,0.0,1.0
2024-07-18,2.55,2.63,2.55,2.59,191524,2.42610191197109,2.50221491313096,2.42610191197109,2.46415841255102,201304.89885448,0.0,1.0
2024-07-19,2.69,2.73,2.5797,2.5797,95124,2.55929966400087,2.59735616458081,2.45435886365169,2.45435886365169,99981.8675394915,0.0,1.0
2024-07-22,2.69,2.718,2.67,2.69,18209,2.55929966400087,2.58593921440683,2.5402714137109,2.55929966400087,19138.9115893634,0.0,1.0
2024-07-23,2.69,2.71,2.67,2.71,78856,2.55929966400087,2.57832791429084,2.5402714137109,2.57832791429084,82883.0804706924,0.0,1.0
2024-07-24,2.68,2.7299,2.67,2.69,42313,2.54978553885589,2.59726102332936,2.5402714137109,2.55929966400087,44473.8736932687,0.0,1.0
2024-07-25,2.635,2.69,2.63,2.68,23843,2.50697197570345,2.55929966400087,2.50221491313096,2.54978553885589,25060.6331498265,0.0,1.0
2024-07-26,2.65,2.67,2.635,2.66,22620,2.52124316342093,2.5402714137109,2.50697197570345,2.53075728856592,23775.1760201768,0.0,1.0
2024-07-29,2.6555,2.69,2.65,2.65,10540,2.52647593225067,2.55929966400087,2.52124316342093,2.52124316342093,11078.265042116,0.0,1.0
2024-07-30,2.66,2.69,2.66,2.68,24119,2.53075728856592,2.55929966400087,2.53075728856592,2.54978553885589,25350.728135749,0.0,1.0
2024-07-31,2.65,2.68,2.65,2.68,11834,2.52124316342093,2.54978553885589,2.52124316342093,2.54978553885589,12438.3480558255,0.0,1.0
2024-08-01,2.63,2.6895,2.618,2.68,36180,2.50221491313096,2.55882395774362,2.49079796295698,2.54978553885589,38027.668806808,0.0,1.0
2024-08-02,2.53,2.6201,2.53,2.62,45307,2.40707366168112,2.49279592923743,2.40707366168112,2.49270078798598,47620.773649255,0.0,1.0
2024-08-05,2.49,2.54,2.47,2.53,51392,2.36901716110118,2.4165877868261,2.34998891081121,2.40707366168112,54016.5272338163,0.0,1.0
2024-08-06,2.53,2.5399,2.49,2.53,8554,2.40707366168112,2.41649264557465,2.36901716110118,2.40707366168112,8990.84242602086,0.0,1.0
2024-08-07,2.55,2.56,2.54,2.55,8293,2.42610191197109,2.43561603711607,2.4165877868261,2.42610191197109,8716.5134719419,0.0,1.0
2024-08-08,2.57,2.57,2.55,2.55,5678,2.44513016226105,2.44513016226105,2.42610191197109,2.42610191197109,5967.96858720442,0.0,1.0
2024-08-09,2.62,2.62,2.55,2.55,20822,2.49270078798598,2.49270078798598,2.42610191197109,2.42610191197109,21885.3543365217,0.0,1.0
2024-08-12,2.55,2.63,2.55,2.62,38957,2.43323750582982,2.50957436875782,2.43323750582982,2.50003226089182,40826.4091614523,0.0075,1.0
2024-08-13,2.58,2.62,2.56,2.62,11514,2.46186382942782,2.50003226089182,2.44277961369582,2.50003226089182,12066.5162893694,0.0,1.0
2024-08-14,2.59,2.5999,2.59,2.59,5622,2.47140593729382,2.48085262408116,2.47140593729382,2.47140593729382,5891.7799703695,0.0,1.0
2024-08-15,2.58,2.6,2.57,2.6,26041,2.46186382942782,2.48094804515982,2.45232172156182,2.48094804515982,27290.615832158,0.0,1.0
2024-08-16,2.59,2.61,2.5802,2.6,12364,2.47140593729382,2.49049015302582,2.46205467158514,2.48094804515982,12957.3047943167,0.0,1.0
2024-08-19,2.61,2.64,2.58,2.59,19714,2.49049015302582,2.51911647662382,2.46186382942782,2.47140593729382,20660.0053959204,0.0,1.0
2024-08-20,2.57,2.64,2.57,2.61,32099,2.45232172156182,2.51911647662382,2.45232172156182,2.49049015302582,33639.3179062417,0.0,1.0
2024-08-21,2.56,2.59,2.56,2.588,8780,2.44277961369582,2.47140593729382,2.44277961369582,2.46949751572062,9201.32126286807,0.0,1.0
2024-08-22,2.54,2.5799,2.54,2.5711,4796,2.42369539796382,2.46176840834916,2.42369539796382,2.45337135342708,5026.14314085596,0.0,1.0
2024-08-23,2.54,2.56,2.54,2.56,3964,2.42369539796382,2.44277961369582,2.42369539796382,2.44277961369582,4154.21839248395,0.0,1.0
2024-08-26,2.55,2.59,2.55,2.58,8595,2.43323750582982,2.47140593729382,2.43323750582982,2.46186382942782,9007.44376473247,0.0,1.0
2024-08-27,2.56,2.6,2.56,2.6,6401,2.44277961369582,2.48094804515982,2.44277961369582,2.48094804515982,6708.16143549186,0.0,1.0
2024-08-28,2.57,2.61,2.5672,2.5672,7554,2.45232172156182,2.49049015302582,2.44964993135934,2.44964993135934,7916.48984279105,0.0,1.0
2024-08-29,2.6,2.652,2.532,2.54,44295,2.48094804515982,2.53056700606302,2.41606171167103,2.42369539796382,46420.5609725217,0.0,1.0
2024-08-30,2.56,2.65,2.56,2.59,48467,2.44277961369582,2.52865858448982,2.44277961369582,2.47140593729382,50792.7605520987,0.0,1.0
2024-09-03,2.54,2.57,2.54,2.56,29098,2.42369539796382,2.45232172156182,2.42369539796382,2.44277961369582,30494.3104905393,0.0,1.0
2024-09-04,2.57,2.58,2.53,2.53,13538,2.45232172156182,2.46186382942782,2.41415329009783,2.41415329009783,14187.6409176205,0.0,1.0
2024-09-05,2.57,2.59,2.55,2.55,6009,2.45232172156182,2.47140593729382,2.43323750582982,2.43323750582982,6297.35073673966,0.0,1.0
2024-09-06,2.58,2.6,2.56,2.59,22412,2.46186382942782,2.48094804515982,2.44277961369582,2.47140593729382,23487.472909271,0.0,1.0
2024-09-09,2.55,2.6,2.55,2.6,6625,2.43323750582982,2.48094804515982,2.43323750582982,2.48094804515982,6942.9104062074,0.0,1.0
2024-09-10,2.56,2.6052,2.55,2.6,18944,2.44277961369582,2.48590994125014,2.43323750582982,2.48094804515982,19853.0558090857,0.0,1.0
2024-09-11,2.53,2.58,2.53,2.58,23537,2.41415329009783,2.46186382942782,2.41415329009783,2.46186382942782,24666.4576952306,0.0,1.0
2024-09-12,2.55,2.5692,2.53,2.56,34555,2.43323750582982,2.45155835293254,2.41415329009783,2.44277961369582,36213.1726923014,0.0,1.0
2024-09-13,2.575,2.575,2.54,2.54,19578,2.45709277549482,2.45709277549482,2.42369539796382,2.42369539796382,20517.4792351288,0.0,1.0
2024-09-16,2.58,2.6,2.57,2.57,44309,2.46902041032732,2.48816010343063,2.45945056377567,2.45945056377567,46300.637905559,0.0075,1.0
2024-09-17,2.57,2.61,2.57,2.6,62388,2.45945056377567,2.49772994998229,2.45945056377567,2.48816010343063,65192.2678835453,0.0,1.0
2024-09-18,2.54,2.5927,2.54,2.5757,23804,2.4307410241207,2.48117411544792,2.4307410241207,2.46490537631011,24873.9620552015,0.0,1.0
2024-09-19,2.525,2.58,2.52,2.579,23478,2.41638625429321,2.46902041032732,2.41160133101738,2.46806342567216,24533.3087351715,0.0,1.0
2024-09-20,2.58,2.58,2.53,2.55,50889,2.46902041032732,2.46902041032732,2.42117117756904,2.44031087067235,53176.4012362272,0.0,1.0
2024-09-23,2.57,2.58,2.54,2.58,30050,2.45945056377567,2.46902041032732,2.4307410241207,2.46902041032732,31400.7124751641,0.0,1.0
2024-09-24,2.56,2.59,2.56,2.56,38974,2.44988071722401,2.47859025687898,2.44988071722401,2.44988071722401,40725.8358737786,0.0,1.0
2024-09-25,2.56,2.59,2.56,2.58,27673,2.44988071722401,2.47859025687898,2.44988071722401,2.46902041032732,28916.8690956811,0.0,1.0
2024-09-26,2.58,2.59,2.56,2.57,22057,2.46902041032732,2.47859025687898,2.44988071722401,2.45945056377567,23048.4364414208,0.0,1.0
2024-09-27,2.57,2.6001,2.5548,2.57,77389,2.45945056377567,2.48825580189615,2.44490439701715,2.45945056377567,80867.5453491006,0.0,1.0
2024-09-30,2.58,2.59,2.56,2.56,14447,2.46902041032732,2.47859025687898,2.44988071722401,2.44988071722401,15096.3758112711,0.0,1.0
2024-10-01,2.55,2.58,2.55,2.58,34072,2.44031087067235,2.46902041032732,2.44031087067235,2.46902041032732,35603.4966873143,0.0,1.0
2024-10-02,2.5503,2.5831,2.54,2.57,18677,2.4405979660689,2.47198706275833,2.4307410241207,2.45945056377567,19516.5093809864,0.0,1.0
2024-10-03,2.54,2.58,2.54,2.56,30007,2.4307410241207,2.46902041032732,2.4307410241207,2.44988071722401,31355.7796752828,0.0,1.0
2024-10-04,2.53,2.5517,2.52,2.5517,54581,2.42117117756904,2.44193774458613,2.41160133101738,2.44193774458613,57034.3523330094,0.0,1.0
2024-10-07,2.53,2.55,2.52,2.54,13161,2.42117117756904,2.44031087067235,2.41160133101738,2.4307410241207,13752.5716101709,0.0,1.0
2024-10-08,2.48,2.5434,2.47,2.5434,33297,2.37332194481076,2.43399477194826,2.3637520982591,2.43399477194826,34793.661340617,0.0,1.0
2024-10-09,2.43,2.4999,2.42,2.48,42717,2.32547271205248,2.39236593944855,2.31590286550082,2.37332194481076,44637.0793611176,0.0,1.0
2024-10-10,2.425,2.45,2.4,2.45,55055,2.32068778877665,2.34461240515579,2.29676317239751,2.34461240515579,57529.6580805378,0.0,1.0
2024-10-11,2.42,2.4899,2.3849,2.4317,185503,2.32308025041456,2.39018079153191,2.28938598727839,2.33431167145996,193242.252358647,0.0075,1.0
2024-10-14,2.44,2.47,2.41,2.41,35020,2.34227926074857,2.37107777624957,2.31348074524756,2.31348074524756,36481.04708603,0.0,1.0
2024-10-15,2.43,2.52,2.42,2.42,34586,2.33267975558157,2.41907530208459,2.32308025041456,2.32308025041456,36028.940448813,0.0,1.0
2024-10-16,2.47,2.5086,2.4417,2.46,10922,2.37107777624957,2.4081318661942,2.34391117662696,2.36147827108257,11377.6697965054,0.0,1.0
2024-10-17,2.47,2.5033,2.455,2.5033,23337,2.37107777624957,2.40304412845569,2.35667851849907,2.40304412845569,24310.6280938516,0.0,1.0
2024-10-18,2.46,2.5,2.46,2.46,36349,2.36147827108257,2.39987629175058,2.36147827108257,2.36147827108257,37865.4934474616,0.0,1.0
2024-10-21,2.43,2.49,2.42,2.49,37795,2.33267975558157,2.39027678658358,2.32308025041456,2.39027678658358,39371.8210912764,0.0,1.0
2024-10-22,2.43,2.4387,2.41,2.41,41143,2.33267975558157,2.34103132507686,2.31348074524756,2.31348074524756,42859.5008640928,0.0,1.0
2024-10-23,2.41,2.4614,2.41,2.44,14147,2.31348074524756,2.36282220180595,2.31348074524756,2.34227926074857,14737.2179647649,0.0,1.0
2024-10-24,2.46,2.46,2.39,2.4,80471,2.36147827108257,2.36147827108257,2.29428173491356,2.30388124008056,83828.2792707002,0.0,1.0
2024-10-25,2.415,2.44,2.41,2.4127,89253,2.31828049783106,2.34227926074857,2.31348074524756,2.31607261164265,92976.6674919885,0.0,1.0
2024-10-28,2.46,2.47,2.4,2.43,26558,2.36147827108257,2.37107777624957,2.30388124008056,2.33267975558157,27666.0093806621,0.0,1.0
2024-10-29,2.48,2.54,2.42,2.44,341547,2.38067728141658,2.43827431241859,2.32308025041456,2.34227926074857,355796.464565741,0.0,1.0
2024-10-30,2.45,2.54,2.44,2.48,573953,2.35187876591557,2.43827431241859,2.34227926074857,2.38067728141658,597898.527075048,0.0,1.0
2024-10-31,2.45,2.5,2.45,2.45,14842,2.35187876591557,2.39987629175058,2.35187876591557,2.35187876591557,15461.2136165293,0.0,1.0
2024-11-01,2.48,2.485,2.45,2.465,22999,2.38067728141658,2.38547703400008,2.35187876591557,2.36627802366607,23958.5266114107,0.0,1.0
2024-11-04,2.46,2.49,2.44,2.49,26680,2.36147827108257,2.39027678658358,2.34227926074857,2.39027678658358,27793.0992648567,0.0,1.0
2024-11-05,2.4,2.49,2.39,2.45,42439,2.30388124008056,2.39027678658358,2.29428173491356,2.35187876591557,44209.5704535701,0.0,1.0
2024-11-06,2.49,2.49,2.44,2.46,25935,2.39027678658358,2.39027678658358,2.34227926074857,2.36147827108257,27017.0175949797,0.0,1.0
2024-11-07,2.46,2.51,2.46,2.49,56403,2.36147827108257,2.40947579691758,2.36147827108257,2.39027678658358,58756.1535920431,0.0,1.0
2024-11-08,2.47,2.49,2.43,2.46,33488,2.37827740512483,2.39753471204891,2.33976279127665,2.36864875166278,34779.5256439643,0.0075,1.0
2024-11-11,2.51,2.51,2.455,2.51,35429,2.416792018973,2.416792018973,2.36383442493176,2.416792018973,36795.383840182,0.0,1.0
2024-11-12,2.5,2.53,2.49,2.49,28961,2.40716336551096,2.43604932589709,2.39753471204891,2.39753471204891,30077.9336530952,0.0,1.0
2024-11-13,2.43,2.51,2.43,2.47,31328,2.33976279127665,2.416792018973,2.33976279127665,2.37827740512483,32536.221314325,0.0,1.0
2024-11-14,2.4,2.46,2.4,2.45,32947,2.31087683089052,2.36864875166278,2.31087683089052,2.35902009820074,34217.6609947353,0.0,1.0
2024-11-15,2.395,2.4253,2.39,2.41,32897,2.3060625041595,2.33523732414949,2.30124817742848,2.32050548435256,34165.7326537714,0.0,1.0
2024-11-18,2.44,2.44,2.38,2.4,38464,2.34939144473869,2.34939144473869,2.29161952396643,2.31087683089052,39947.4341366892,0.0,1.0
2024-11-19,2.43,2.45,2.42,2.43,6750,2.33976279127665,2.35902009820074,2.33013413781461,2.33976279127665,7010.32603012302,0.0,1.0
2024-11-20,2.44,2.44,2.41,2.43,18605,2.34939144473869,2.34939144473869,2.32050548435256,2.33976279127665,19322.5356726576,0.0,1.0
2024-11-21,2.44,2.46,2.405,2.42,25186,2.34939144473869,2.36864875166278,2.31569115762154,2.33013413781461,26157.3439103228,0.0,1.0
2024-11-22,2.43,2.46,2.4,2.43,26967,2.33976279127665,2.36864875166278,2.31087683089052,2.33976279127665,28007.0314154559,0.0,1.0
2024-11-25,2.49,2.56,2.4162,2.43,121498,2.39753471204891,2.46493528628322,2.32647524949903,2.33976279127665,126183.791408576,0.0,1.0
2024-11-26,2.45,2.55,2.44,2.51,16289,2.35902009820074,2.45530663282118,2.34939144473869,2.416792018973,16917.2149192109,0.0,1.0
2024-11-27,2.43,2.49,2.41,2.47,8852,2.33976279127665,2.39753471204891,2.32050548435256,2.37827740512483,9193.3934842443,0.0,1.0
2024-11-29,2.44,2.48,2.43,2.45,11418,2.34939144473869,2.38790605858687,2.33976279127665,2.35902009820074,11858.3559425103,0.0,1.0
2024-12-02,2.42,2.445,2.41,2.43,9544,2.33013413781461,2.35420577146972,2.32050548435256,2.33976279127665,9912.0817231843,0.0,1.0
2024-12-03,2.42,2.4628,2.42,2.44,7306,2.33013413781461,2.37134477463215,2.33013413781461,2.34939144473869,7587.76918164129,0.0,1.0
2024-12-04,2.41,2.45,2.4,2.41,28404,2.32050548435256,2.35902009820074,2.31087683089052,2.32050548435256,29499.4519347577,0.0,1.0
2024-12-05,2.41,2.4525,2.41,2.41,5777,2.32050548435256,2.36142726156625,2.32050548435256,2.32050548435256,5999.80051496604,0.0,1.0
2024-12-06,2.46,2.46,2.41,2.42,33733,2.36864875166278,2.36864875166278,2.32050548435256,2.33013413781461,35033.9745146874,0.0,1.0
2024-12-09,2.4,2.4642,2.4,2.43,21325,2.31087683089052,2.37269278611684,2.31087683089052,2.33976279127665,22147.4374210923,0.0,1.0
2024-12-10,2.42,2.4399,2.4,2.4,28074,2.33013413781461,2.34929515820407,2.31087683089052,2.31087683089052,29156.7248843961,0.0,1.0
2024-12-11,2.43,2.44,2.4001,2.43,13563,2.33976279127665,2.34939144473869,2.31097311742514,2.33976279127665,14086.0817698605,0.0,1.0
2024-12-12,2.43,2.45,2.4034,2.41,23109,2.33976279127665,2.35902009820074,2.31415057306761,2.32050548435256,24000.2406266834,0.0,1.0
2024-12-13,2.44,2.44,2.4,2.4,39285,2.34939144473869,2.34939144473869,2.31087683089052,2.31087683089052,40800.0974953161,0.0,1.0
2024-12-16,2.43,2.45,2.41,2.45,24754,2.34698428137318,2.36630102442975,2.32766753831661,2.36630102442975,25629.5794042583,0.0075,1.0
2024-12-17,2.42,2.44,2.4,2.41,54046,2.3373259098449,2.35664265290147,2.31800916678833,2.32766753831661,55957.6734460104,0.0,1.0
2024-12-18,2.42,2.44,2.415,2.44,28617,2.3373259098449,2.35664265290147,2.33249672408076,2.35664265290147,29629.2184621337,0.0,1.0
2024-12-19,2.43,2.4441,2.42,2.43,15130,2.34698428137318,2.36060258522807,2.3373259098449,2.34698428137318,15665.1666957432,0.0,1.0
2024-12-20,2.43,2.43,2.42,2.42,12660,2.34698428137318,2.34698428137318,2.3373259098449,2.3373259098449,13107.7997599544,0.0,1.0
2024-12-23,2.42,2.45,2.4051,2.41,43504,2.3373259098449,2.36630102442975,2.32293493626775,2.32766753831661,45042.7899492143,0.0,1.0
2024-12-24,2.435,2.4386,2.42,2.43,7041,2.35181346713733,2.35529048088751,2.3373259098449,2.34698428137318,7290.04882384188,0.0,1.0
2024-12-26,2.45,2.4699,2.44,2.44,26502,2.36630102442975,2.38552118377104,2.35664265290147,2.35664265290147,27439.4083126627,0.0,1.0
2024-12-27,2.45,2.48,2.43,2.43,17621,2.36630102442975,2.39527613901461,2.34698428137318,2.34698428137318,18244.2764273425,0.0,1.0
2024-12-30,2.42,2.47,2.41,2.47,40839,2.3373259098449,2.38561776748632,2.32766753831661,2.38561776748632,42283.5256237579,0.0,1.0
2024-12-31,2.44,2.46,2.42,2.42,14884,2.35664265290147,2.37595939595804,2.3373259098449,2.3373259098449,15410.4653733934,0.0,1.0
2025-01-02,2.44,2.49,2.44,2.48,13215,2.35664265290147,2.40493451054289,2.35664265290147,2.39527613901461,13682.430792085,0.0,1.0
2025-01-03,2.46,2.4699,2.43,2.46,7335,2.37595939595804,2.38552118377104,2.34698428137318,2.37595939595804,7594.4479651868,0.0,1.0
2025-01-06,2.43,2.49,2.43,2.46,13989,2.34698428137318,2.40493451054289,2.34698428137318,2.37595939595804,14483.8081233808,0.0,1.0
2025-01-07,2.42,2.46,2.42,2.43,12091,2.3373259098449,2.37595939595804,2.3373259098449,2.34698428137318,12518.6735306167,0.0,1.0
2025-01-08,2.42,2.43,2.42,2.43,8343,2.3373259098449,2.34698428137318,2.3373259098449,2.34698428137318,8638.10216408364,0.0,1.0
2025-01-10,2.425,2.46,2.42,2.42,25734,2.34215509560904,2.37595939595804,2.3373259098449,2.3373259098449,26644.2432087413,0.0,1.0
2025-01-13,2.43,2.46,2.42,2.46,15488,2.3542280600194,2.38329260397025,2.34453987870245,2.38329260397025,15986.4885816075,0.0075,1.0
2025-01-14,2.43,2.448,2.42,2.4249,15317,2.3542280600194,2.37166678638991,2.34453987870245,2.34928708754775,15809.9848659918,0.0,1.0
2025-01-15,2.41,2.4548,2.41,2.43,82962,2.33485169738549,2.37825474968544,2.33485169738549,2.3542280600194,85632.1710813094,0.0,1.0
2025-01-16,2.41,2.4541,2.4,2.41,27159,2.33485169738549,2.37757657699325,2.32516351606854,2.33485169738549,28033.1252187421,0.0,1.0
2025-01-17,2.43,2.45,2.4,2.4,12647,2.3542280600194,2.3736044226533,2.32516351606854,2.32516351606854,13054.0496572565,0.0,1.0
2025-01-21,2.435,2.45,2.425,2.44,18266,2.35907215067787,2.3736044226533,2.34938396936092,2.36391624133635,18853.8998212579,0.0,1.0
2025-01-22,2.43,2.4401,2.4,2.4,11339,2.3542280600194,2.36401312314952,2.32516351606854,2.32516351606854,11703.9510606177,0.0,1.0
2025-01-23,2.45,2.45,2.42,2.42,8074,2.3736044226533,2.3736044226533,2.34453987870245,2.34453987870245,8333.86549637776,0.0,1.0
2025-01-24,2.45,2.49,2.4368,2.45,14078,2.3736044226533,2.41235714792111,2.36081602331492,2.3736044226533,14531.1070668821,0.0,1.0
2025-01-27,2.4301,2.48,2.43,2.47,35443,2.35432494183257,2.40266896660416,2.3542280600194,2.39298078528721,36583.7496641214,0.0,1.0
2025-01-28,2.42,2.4443,2.42,2.425,19648,2.34453987870245,2.36808215930264,2.34453987870245,2.34938396936092,20280.380142783,0.0,1.0
2025-01-29,2.44,2.4716,2.42,2.42,10010,2.36391624133635,2.39453089429792,2.34453987870245,2.34453987870245,10332.1765690787,0.0,1.0
2025-01-30,2.48,2.5,2.42,2.42,16124,2.40266896660416,2.42204532923806,2.34453987870245,2.34453987870245,16642.958541441,0.0,1.0
2025-01-31,2.46,2.49,2.43,2.4486,57532,2.38329260397025,2.41235714792111,2.3542280600194,2.37224807726893,59383.6945426809,0.0,1.0
2025-02-03,2.46,2.4694,2.4201,2.43,31813,2.38329260397025,2.39239949440819,2.34463676051561,2.3542280600194,32836.9164028073,0.0,1.0
2025-02-04,2.46,2.47,2.449,2.47,31728,2.38329260397025,2.39298078528721,2.37263560452161,2.39298078528721,32749.1806377352,0.0,1.0
2025-02-05,2.48,2.48,2.43,2.455,99714,2.40266896660416,2.40266896660416,2.3542280600194,2.37844851331178,102923.342098812,0.0,1.0
2025-02-06,2.45,2.48,2.44,2.47,39044,2.3736044226533,2.40266896660416,2.36391624133635,2.39298078528721,40300.6495467641,0.0,1.0
2025-02-07,2.45,2.4608,2.43,2.458,45466,2.3736044226533,2.38406765847561,2.3542280600194,2.38135496770686,46929.3446443289,0.0,1.0
2025-02-10,2.45,2.47,2.44,2.45,24741,2.38087055864102,2.40030623667074,2.37115271962615,2.38087055864102,25459.3639204807,0.0075,1.0
2025-02-11,2.475,2.475,2.44,2.46,11585,2.40516515617817,2.40516515617817,2.37115271962615,2.39058839765588,11921.3746824611,0.0,1.0
2025-02-12,2.45,2.49,2.42,2.42,13620,2.38087055864102,2.41974191470046,2.35171704159643,2.35171704159643,14015.461646536,0.0,1.0
2025-02-13,2.42,2.46,2.42,2.46,41246,2.35171704159643,2.39058839765588,2.35171704159643,2.39058839765588,42443.5925897963,0.0,1.0
2025-02-14,2.44,2.4494,2.42,2.42,9590,2.37115271962615,2.38028748830012,2.35171704159643,2.35171704159643,9868.44913291343,0.0,1.0
2025-02-18,2.42,2.45,2.42,2.45,22048,2.35171704159643,2.38087055864102,2.35171704159643,2.38087055864102,22688.1716874322,0.0,1.0
2025-02-19,2.43,2.46,2.42,2.45,22926,2.36143488061129,2.39058839765588,2.35171704159643,2.38087055864102,23591.6647363059,0.0,1.0
2025-02-20,2.425,2.45,2.42,2.44,39516,2.35657596110386,2.38087055864102,2.35171704159643,2.37115271962615,40663.3614114918,0.0,1.0
2025-02-21,2.425,2.44,2.42,2.42,25723,2.35657596110386,2.37115271962615,2.35171704159643,2.35171704159643,26469.8766471253,0.0,1.0
2025-02-24,2.42,2.4452,2.42,2.42,11219,2.35171704159643,2.37620599591388,2.35171704159643,2.35171704159643,11544.7477395366,0.0,1.0
2025-02-25,2.43,2.45,2.41,2.4247,15826,2.36143488061129,2.38087055864102,2.34199920258157,2.35628442593342,16285.5136577151,0.0,1.0
2025-02-26,2.43,2.44,2.42,2.4298,25866,2.36143488061129,2.37115271962615,2.35171704159643,2.361240523831,26617.0287040603,0.0,1.0
2025-02-27,2.42,2.458,2.42,2.458,15686,2.35171704159643,2.38864482985291,2.35171704159643,2.38864482985291,16141.4487068696,0.0,1.0
2025-02-28,2.42,2.4275,2.42,2.42,28086,2.35171704159643,2.35900542085758,2.35171704159643,2.35171704159643,28901.4872103239,0.0,1.0
2025-03-03,2.38,2.4327,2.37,2.42,67819,2.31284568553699,2.36405869714531,2.30312784652213,2.35171704159643,69788.149295626,0.0,1.0
2025-03-04,2.31,2.4,2.3,2.36,41056,2.24482081243296,2.33228136356671,2.2351029734181,2.29341000750726,42248.0758707917,0.0,1.0
2025-03-05,2.31,2.32,2.28,2.28,42237,2.24482081243296,2.25453865144782,2.21566729538837,2.21566729538837,43463.3666347094,0.0,1.0
2025-03-06,2.31,2.31,2.27,2.285,50803,2.24482081243296,2.24482081243296,2.20594945637351,2.2205262148958,52278.0835557247,0.0,1.0
2025-03-07,2.31,2.33,2.3,2.3,5805,2.24482081243296,2.26425649046268,2.2351029734181,2.2351029734181,5973.55028327031,0.0,1.0
2025-03-10,2.31,2.35,2.31,2.33,25871,2.24482081243296,2.2836921684924,2.24482081243296,2.26425649046268,26622.1738808762,0.0,1.0
2025-03-11,2.3,2.32,2.295,2.31,7388,2.2351029734181,2.25453865144782,2.23024405391067,2.24482081243296,7602.51326318709,0.0,1.0
2025-03-12,2.24,2.29,2.22,2.29,34518,2.17679593932893,2.22538513440324,2.15736026129921,2.22538513440324,35520.2426663092,0.0,1.0
2025-03-13,2.23,2.2799,2.2157,2.2157,23383,2.16707810031407,2.21557011699823,2.15318159052282,2.15318159052282,24061.9338972799,0.0,1.0
2025-03-14,2.235,2.25,2.2,2.25,11142,2.1719370198215,2.18651377834379,2.13792458326948,2.18651377834379,11465.5120165715,0.0,1.0
2025-03-17,2.25,2.27,2.24,2.24,15093,2.19380215760494,2.21330262122809,2.18405192579336,2.18405192579336,15479.6319632918,0.0075,1.0
2025-03-18,2.22,2.27,2.22,2.2285,8184,2.1645514621702,2.21330262122809,2.1645514621702,2.17283915921004,8393.64659031212,0.0,1.0
2025-03-19,2.28,2.28,2.2224,2.2224,25636,2.22305285303967,2.22305285303967,2.16689151780498,2.16689151780498,26292.708209829,0.0,1.0
2025-03-20,2.27,2.28,2.25,2.2799,30463,2.21330262122809,2.22305285303967,2.19380215760494,2.22295535072155,31243.3597361532,0.0,1.0
2025-03-21,2.32,2.32,2.285,2.3028,28052,2.26205378028598,2.26205378028598,2.22792796894546,2.24528338157007,28770.5980145937,0.0,1.0
2025-03-24,2.3,2.32,2.2702,2.32,28673,2.24255331666282,2.26205378028598,2.21349762586432,2.26205378028598,29407.5059486827,0.0,1.0
2025-03-25,2.36,2.36,2.29,2.3,10564,2.30105470753229,2.30105470753229,2.23280308485125,2.24255331666282,10834.6141959991,0.0,1.0
2025-03-26,2.32,2.365,2.29,2.34,20297,2.26205378028598,2.30592982343808,2.23280308485125,2.28155424390913,20816.9409632899,0.0,1.0
2025-03-27,2.37,2.37,2.32,2.36,14758,2.31080493934387,2.31080493934387,2.26205378028598,2.30105470753229,15136.0503885418,0.0,1.0
2025-03-28,2.27,2.345,2.26,2.345,75863,2.21330262122809,2.28642935981492,2.20355238941651,2.28642935981492,77806.3552395952,0.0,1.0
2025-03-31,2.26,2.36,2.24,2.35,13736,2.20355238941651,2.30105470753229,2.18405192579336,2.29130447572071,14087.8701813938,0.0,1.0
2025-04-01,2.26,2.36,2.25,2.29,58381,2.20355238941651,2.30105470753229,2.19380215760494,2.23280308485125,59876.525120847,0.0,1.0
2025-04-02,2.33,2.35,2.2738,2.2738,5543,2.27180401209756,2.29130447572071,2.21700770931649,2.21700770931649,5684.9930413123,0.0,1.0
2025-04-03,2.2265,2.33,2.2,2.33,70284,2.17088911284773,2.27180401209756,2.14505099854705,2.27180401209756,72084.4399992052,0.0,1.0
2025-04-04,2.12,2.27,2.0511,2.2,44339,2.06704914405443,2.21330262122809,1.99987004687266,2.14505099854705,45474.8162472933,0.0,1.0
2025-04-07,2.08,2.13,2.0201,2.05,20059,2.02804821680812,2.07679937586601,1.96964432825677,1.99879752137339,20572.8442027212,0.0,1.0
2025-04-08,2.05,2.148,2.05,2.07,23186,1.99879752137339,2.09434979312685,1.99879752137339,2.01829798499654,23779.9474392688,0.0,1.0
2025-04-09,2.09,2.11,2.05,2.08,14370,2.0377984486197,2.05729891224285,1.99879752137339,2.02804821680812,14738.1111318163,0.0,1.0
2025-04-10,2.09,2.17,2.08,2.104,16165,2.0377984486197,2.11580030311232,2.02804821680812,2.0514487731559,16579.093002492,0.0,1.0
2025-04-11,2.11,2.22,2.09,2.17,120339,2.05729891224285,2.1645514621702,2.0377984486197,2.11580030311232,123421.680966712,0.0,1.0
2025-04-14,2.15,2.2295,2.0848,2.1,11728,2.10361251334784,2.18139725512047,2.03981924085004,2.0546912921072,11986.6181818203,0.0075,1.0
2025-04-15,2.15,2.2189,2.15,2.16,18344,2.10361251334784,2.17102595621746,2.10361251334784,2.11339675759597,18748.5098846617,0.0,1.0
2025-04-16,2.11,2.197,2.11,2.17,23511,2.06447553635533,2.14959846131405,2.06447553635533,2.1231810018441,24029.4491876515,0.0,1.0
2025-04-17,2.13,2.1596,2.11,2.11,24346,2.08404402485158,2.11300538782605,2.06447553635533,2.06447553635533,24882.862061272,0.0,1.0
2025-04-21,2.1359,2.16,2.1,2.16,3804,2.08981672895798,2.11339675759597,2.0546912921072,2.11339675759597,3887.88331886464,0.0,1.0
2025-04-22,2.14,2.17,2.07,2.09,10767,2.09382826909971,2.1231810018441,2.02533855936281,2.04490704785907,11004.4268386476,0.0,1.0
2025-04-23,2.135,2.1902,2.095,2.19,21732,2.08893614697565,2.14294517522532,2.04979916998313,2.14274949034036,22211.2198437346,0.0,1.0
2025-04-24,2.14,2.15,2.125,2.15,17040,2.09382826909971,2.10361251334784,2.07915190272752,2.10361251334784,17415.75492993,0.0,1.0
2025-04-25,2.18,2.18,2.13,2.16,9972,2.13296524609223,2.13296524609223,2.08404402485158,2.11339675759597,10191.8960188534,0.0,1.0
2025-04-28,2.155,2.1968,2.1,2.19,34000,2.10850463547191,2.14940277642909,2.0546912921072,2.14274949034036,34749.7457522076,0.0,1.0
2025-04-29,2.16,2.175,2.14,2.16,10639,2.11339675759597,2.12807312396817,2.09382826909971,2.11339675759597,10873.604266404,0.0,1.0
2025-04-30,2.13,2.18,2.12,2.135,29272,2.08404402485158,2.13296524609223,2.07425978060346,2.08893614697565,29917.4869899595,0.0,1.0
2025-05-01,2.14,2.1697,2.1349,2.1651,12423,2.09382826909971,2.12288747451666,2.08883830453317,2.11838672216252,12696.9438670493,0.0,1.0
2025-05-02,2.12,2.18,2.09,2.09,31723,2.07425978060346,2.13296524609223,2.04490704785907,2.04490704785907,32422.5348381553,0.0,1.0
2025-05-05,2.12,2.1392,2.12,2.12,7759,2.07425978060346,2.09304552955986,2.07425978060346,2.07425978060346,7930.09639092289,0.0,1.0
2025-05-06,2.1001,2.13,2.1001,2.12,11363,2.05478913454968,2.08404402485158,2.05478913454968,2.07425978060346,11613.5694406569,0.0,1.0
2025-05-07,2.12,2.125,2.1001,2.11,11240,2.07425978060346,2.07915190272752,2.05478913454968,2.06447553635533,11487.8571251415,0.0,1.0
2025-05-08,2.18,2.18,2.1197,2.12,15056,2.13296524609223,2.13296524609223,2.07396625327601,2.07425978060346,15388.0050601541,0.0,1.0
2025-05-09,2.195,2.22,2.13,2.13,12344,2.14764161246443,2.17210222308475,2.08404402485158,2.08404402485158,12616.2018107426,0.0,1.0
2025-05-12,2.145,2.23,2.14,2.23,31944,2.10605857440988,2.18951544099488,2.1011493469637,2.18951544099488,32534.6506657344,0.0075,1.0
2025-05-13,2.16,2.1823,2.13,2.13,34770,2.12078625674841,2.14268141115836,2.09133089207134,2.09133089207134,35412.9039458923,0.0,1.0
2025-05-14,2.14,2.1799,2.13,2.14,56268,2.1011493469637,2.14032498198419,2.09133089207134,2.1011493469637,57308.406074992,0.0,1.0
2025-05-15,2.2,2.21,2.15,2.15,30899,2.16006007631782,2.16987853121018,2.11096780185605,2.11096780185605,31470.3284159945,0.0,1.0
2025-05-16,2.21,2.2193,2.18,2.18,59371,2.16987853121018,2.17900969426006,2.14042316653311,2.14042316653311,60468.7811380953,0.0,1.0
2025-05-19,2.22,2.2389,2.19,2.19,31204,2.17969698610253,2.19825386584908,2.15024162142547,2.15024162142547,31780.9679242918,0.0,1.0
2025-05-20,2.22,2.23,2.21,2.22,15507,2.17969698610253,2.18951544099488,2.16987853121018,2.17969698610253,15793.7273939877,0.0,1.0
2025-05-21,2.17,2.22,2.16,2.21,62055,2.13060471164076,2.17969698610253,2.12078625674841,2.16987853121018,63202.4088111117,0.0,1.0
2025-05-22,2.2,2.2099,2.1721,2.2099,36490,2.16006007631782,2.16978034666125,2.13266658716815,2.16978034666125,37164.707074651,0.0,1.0
2025-05-23,2.2,2.25,2.1829,2.21,26974,2.16006007631782,2.20915235077959,2.1432705184519,2.16987853121018,27472.7544157752,0.0,1.0
2025-05-27,2.19,2.23,2.19,2.19,36574,2.15024162142547,2.18951544099488,2.15024162142547,2.15024162142547,37250.2602507066,0.0,1.0
2025-05-28,2.2,2.24,2.1959,2.24,22980,2.16006007631782,2.19933389588724,2.15603450981196,2.19933389588724,23404.9045923672,0.0,1.0
2025-05-29,2.23,2.23,2.2,2.23,50711,2.18951544099488,2.18951544099488,2.16006007631782,2.18951544099488,51648.6560828344,0.0,1.0
2025-05-30,2.2,2.25,2.2,2.21,41071,2.16006007631782,2.20915235077959,2.16006007631782,2.16987853121018,41830.4106402573,0.0,1.0
2025-06-02,2.27,2.3,2.22,2.22,28868,2.2287892605643,2.25824462524136,2.17969698610253,2.17969698610253,29401.7748377918,0.0,1.0
2025-06-03,2.33,2.4,2.28,2.28,46255,2.28769998991842,2.3564291741649,2.23860771545665,2.23860771545665,47110.2637911203,0.0,1.0
2025-06-04,2.37,2.4,2.32,2.34,20503,2.32697380948783,2.3564291741649,2.27788153502607,2.29751844481077,20882.1043889167,0.0,1.0
2025-06-05,2.38,2.4,2.2701,2.37,24457,2.33679226438019,2.3564291741649,2.22888744511322,2.32697380948783,24909.214604679,0.0,1.0
2025-06-06,2.42,2.46,2.355,2.355,31430,2.3760660839496,2.41533990351902,2.3122461271493,2.3122461271493,32011.1467074892,0.0,1.0
2025-06-09,2.43,2.44,2.38,2.44,32886,2.38588453884196,2.39570299373431,2.33679226438019,2.39570299373431,33494.0684257871,0.0,1.0
2025-06-10,2.43,2.46,2.41,2.4198,34817,2.38588453884196,2.41533990351902,2.36624762905725,2.37586971485176,35460.7729848759,0.0,1.0
2025-06-11,2.37,2.45,2.36,2.43,18193,2.32697380948783,2.40552144862666,2.31715535459548,2.38588453884196,18529.3920473863,0.0,1.0
2025-06-12,2.38,2.4,2.302,2.37,10977,2.33679226438019,2.3564291741649,2.26020831621983,2.32697380948783,11179.9668281294,0.0,1.0
2025-06-13,2.36,2.42,2.355,2.38,35125,2.31715535459548,2.3760660839496,2.3122461271493,2.33679226438019,35774.4679637466,0.0,1.0
2025-06-16,2.41,2.45,2.39,2.39,29583,2.37361147022652,2.41300751122613,2.35391344972671,2.35391344972671,30036.5206750522,0.0075,1.0
2025-06-17,2.41,2.44,2.4,2.4,23944,2.37361147022652,2.40315850097622,2.36376245997661,2.36376245997661,24311.0722727056,0.0,1.0
2025-06-18,2.42,2.45,2.3,2.43,46203,2.38346048047642,2.41300751122613,2.26527235747759,2.39330949072632,46911.3127387162,0.0,1.0
2025-06-20,2.4,2.4308,2.395,2.42,26383,2.36376245997661,2.39409741154631,2.35883795485166,2.38346048047642,26787.4632380051,0.0,1.0
2025-06-23,2.39,2.4216,2.35,2.41,7582,2.35391344972671,2.3850363221164,2.3145174087271,2.37361147022652,7698.23546490371,0.0,1.0
2025-06-24,2.41,2.42,2.35,2.35,16579,2.37361147022652,2.38346048047642,2.3145174087271,2.3145174087271,16833.1635152517,0.0,1.0
2025-06-25,2.45,2.48,2.37,2.41,40167,2.41300751122613,2.44255454197583,2.33421542922691,2.37361147022652,40782.7781480858,0.0,1.0
2025-06-26,2.48,2.48,2.46,2.4786,12675,2.44255454197583,2.44255454197583,2.42285652147603,2.44117568054085,12869.3134420542,0.0,1.0
2025-06-27,2.54,2.58,2.42,2.48,67071,2.50164860347525,2.54104464447486,2.38346048047642,2.44255454197583,68099.2285500602,0.0,1.0
2025-06-30,2.6,2.6,2.5017,2.54,50593,2.56074266497466,2.56074266497466,2.46392689421812,2.50164860347525,51368.6134101654,0.0,1.0
2025-07-01,2.46,2.68,2.42,2.5764,192009,2.42285652147603,2.63953474697388,2.38346048047642,2.53749900078489,194952.584196874,0.0,1.0
2025-07-02,2.49,2.53,2.47,2.49,135662,2.45240355222574,2.49179959322535,2.43270553172593,2.45240355222574,137741.759382718,0.0,1.0
2025-07-03,2.46,2.5368,2.44,2.5,103163,2.42285652147603,2.49849692019528,2.40315850097622,2.46225256247564,104744.535118156,0.0,1.0
2025-07-07,2.44,2.4808,2.43,2.45,27963,2.40315850097622,2.44334246279583,2.39330949072632,2.41300751122613,28391.6853475472,0.0,1.0
2025-07-08,2.46,2.49,2.44,2.44,10724,2.42285652147603,2.45240355222574,2.40315850097622,2.40315850097622,10888.4037359044,0.0,1.0
2025-07-09,2.41,2.4841,2.38,2.47,37671,2.37361147022652,2.44659263617829,2.34406443947681,2.43270553172593,38248.513347189,0.0,1.0
2025-07-10,2.42,2.48,2.4074,2.41,8875,2.38346048047642,2.44255454197583,2.37105072756154,2.37361147022652,9011.05773556059,0.0,1.0
2025-07-11,2.45,2.4784,2.38,2.45,14211,2.41300751122613,2.44097870033585,2.34406443947681,2.41300751122613,14428.8610118368,0.0,1.0
2025-07-14,2.41,2.4623,2.41,2.425,12581,2.38099822791394,2.43266885335788,2.38099822791394,2.39581771895905,12734.2429929334,0.0075,1.0
2025-07-15,2.38,2.4343,2.35,2.39,26751,2.35135924582373,2.40500580340702,2.32172026373351,2.36123890652047,27076.8408158303,0.0,1.0
2025-07-16,2.43,2.46,2.38,2.4,21498,2.40075754930742,2.43039653139763,2.35135924582373,2.3711185672172,21759.8565982102,0.0,1.0
2025-07-17,2.47,2.58,2.45,2.45,21410,2.44027619209437,2.54895245975849,2.4205168707009,2.4205168707009,21670.7847133538,0.0,1.0
2025-07-18,2.47,2.5,2.45,2.5,8789,2.44027619209437,2.46991517418459,2.4205168707009,2.46991517418459,8896.05450003115,0.0,1.0
2025-07-21,2.5,2.5,2.46,2.47,12205,2.46991517418459,2.46991517418459,2.43039653139763,2.44027619209437,12353.6631212743,0.0,1.0
2025-07-22,2.47,2.4801,2.46,2.47,24522,2.44027619209437,2.45025464939808,2.43039653139763,2.44027619209437,24820.6904596386,0.0,1.0
2025-07-23,2.49,2.4997,2.46,2.4614,6327,2.46003551348785,2.46961878436368,2.43039653139763,2.43177968389518,6404.06608507191,0.0,1.0
2025-07-24,2.48,2.5,2.48,2.49,9267,2.45015585279111,2.46991517418459,2.45015585279111,2.46003551348785,9379.87678368286,0.0,1.0
2025-07-25,2.48,2.53,2.43,2.52,76243,2.45015585279111,2.4995541562748,2.40075754930742,2.48967449557806,77171.6786034674,0.0,1.0
2025-07-28,2.46,2.5267,2.46,2.47,14152,2.43039653139763,2.49629386824488,2.43039653139763,2.44027619209437,14324.3785737218,0.0,1.0
2025-07-29,2.45,2.5,2.43,2.47,12265,2.4205168707009,2.46991517418459,2.40075754930742,2.44027619209437,12414.3939518582,0.0,1.0
2025-07-30,2.37,2.4451,2.35,2.43,27783,2.34147958512699,2.41567583695949,2.32172026373351,2.40075754930742,28121.4111018734,0.0,1.0
2025-07-31,2.39,2.44,2.3,2.4,38103,2.36123890652047,2.41063721000416,2.27232196024982,2.3711185672172,38567.1139623036,0.0,1.0
2025-08-01,2.375,2.38,2.32,2.36,10235,2.34641941547536,2.35135924582373,2.2920812816433,2.33159992443025,10359.667517103,0.0,1.0
2025-08-04,2.355,2.4,2.35,2.38,39610,2.32666009408188,2.3711185672172,2.32172026373351,2.35135924582373,40092.4699904692,0.0,1.0
2025-08-05,2.39,2.41,2.3257,2.4,6896,2.36123890652047,2.38099822791394,2.29771268824044,2.3711185672172,6979.99679510919,0.0,1.0
2025-08-06,2.34,2.42,2.34,2.36,4078,2.31184060303677,2.39087788861068,2.31184060303677,2.33159992443025,4127.67211868552,0.0,1.0
2025-08-07,2.37,2.39,2.32,2.34,5748,2.34147958512699,2.36123890652047,2.2920812816433,2.31184060303677,5818.0135699373,0.0,1.0
2025-08-08,2.37,2.42,2.31,2.3455,9682,2.34147958512699,2.39087788861068,2.28220162094656,2.31727441641998,9799.93169522147,0.0,1.0
2025-08-11,2.438,2.47,2.42,2.45,29466,2.41607102338736,2.447783194326,2.39823292723438,2.42796308748935,29733.4421482702,0.0075,1.0
2025-08-12,2.587,2.59,2.4201,2.45,68717,2.56373081932039,2.56670383534589,2.39833202776856,2.42796308748935,69340.695856332,0.0,1.0
2025-08-13,2.51,2.58,2.51,2.52,78413,2.48742340799929,2.55679378192756,2.48742340799929,2.49733346141762,79124.6996257487,0.0,1.0
2025-08-14,2.53,2.55,2.5,2.5,20432,2.50724351483594,2.52706362167259,2.47751335458097,2.47751335458097,20617.4468870378,0.0,1.0
2025-08-15,2.46,2.5177,2.4417,2.51,8184,2.43787314090768,2.4950541491314,2.41973774315214,2.48742340799929,8258.28040933423,0.0,1.0
2025-08-18,2.46,2.48,2.445,2.47,2545,2.43787314090768,2.45769324774432,2.42300806078019,2.447783194326,2568.09917421256,0.0,1.0
2025-08-19,2.38,2.4799,2.38,2.45,24866,2.35859271356108,2.45759414721014,2.35859271356108,2.42796308748935,25091.6911850569,0.0,1.0
2025-08-20,2.42,2.44,2.39,2.42,5419,2.39823292723438,2.41805303407103,2.36850276697941,2.39823292723438,5468.18444992452,0.0,1.0
2025-08-21,2.405,2.43,2.38,2.43,3569,2.38336784710689,2.4081429806527,2.35859271356108,2.4081429806527,3601.3933016757,0.0,1.0
2025-08-22,2.455,2.46,2.3876,2.3876,8378,2.43291811419851,2.43787314090768,2.36612435415901,2.36612435415901,8454.0412108263,0.0,1.0
2025-08-25,2.47,2.48,2.425,2.44,22322,2.447783194326,2.45769324774432,2.40318795394354,2.41805303407103,22524.6010871406,0.0,1.0
2025-08-26,2.45,2.49,2.45,2.45,22252,2.42796308748935,2.46760330116265,2.42796308748935,2.42796308748935,22453.9657463961,0.0,1.0
2025-08-27,2.43,2.49,2.39,2.45,25397,2.4081429806527,2.46760330116265,2.36850276697941,2.42796308748935,25627.5106984191,0.0,1.0
2025-08-28,2.48,2.48,2.4,2.4118,8405,2.45769324774432,2.45769324774432,2.37841282039773,2.39010668343135,8481.28627082776,0.0,1.0
2025-08-29,2.435,2.4693,2.435,2.4669,10850,2.41309800736187,2.44708949058672,2.41309800736187,2.44471107776632,10948.4778154052,0.0,1.0
2025-09-02,2.48,2.515,2.4,2.4,57695,2.45769324774432,2.49237843470846,2.37841282039773,2.37841282039773,58218.6569179545,0.0,1.0
2025-09-03,2.44,2.48,2.44,2.47,12529,2.41805303407103,2.45769324774432,2.41805303407103,2.447783194326,12642.7169169781,0.0,1.0
2025-09-04,2.435,2.46,2.4,2.45,25342,2.41309800736187,2.43787314090768,2.37841282039773,2.42796308748935,25572.0115021198,0.0,1.0
2025-09-05,2.42,2.4599,2.42,2.4209,4975,2.39823292723438,2.43777404037349,2.39823292723438,2.39912483204203,5020.1545743448,0.0,1.0
2025-09-08,2.46,2.48,2.435,2.45,18781,2.43787314090768,2.45769324774432,2.41309800736187,2.42796308748935,18951.4619217627,0.0,1.0
2025-09-09,2.4,2.4773,2.39,2.39,31033,2.37841282039773,2.45501753332138,2.36850276697941,2.36850276697941,31314.6647046517,0.0,1.0
2025-09-10,2.415,2.445,2.4,2.421,16442,2.39327790052522,2.42300806078019,2.37841282039773,2.39922393257621,16591.2324645984,0.0,1.0
2025-09-11,2.43,2.46,2.41,2.41,17626,2.4081429806527,2.43787314090768,2.38832287381606,2.38832287381606,17785.9787994777,0.0,1.0
2025-09-12,2.46,2.46,2.41,2.42,11328,2.43787314090768,2.43787314090768,2.38832287381606,2.39823292723438,11430.8162850609,0.0,1.0
2025-09-15,2.484,2.49,2.46,2.4814,14610,2.4690898091754,2.47505379422171,2.44523386899013,2.46650541565532,14698.2259880292,0.0075,1.0
2025-09-16,2.51,2.57,2.47,2.47,75292,2.4949337443761,2.55457359483928,2.45517384406732,2.45517384406732,75746.6687947092,0.0,1.0
2025-09-17,2.51,2.55,2.48,2.48,75507,2.4949337443761,2.53469364468489,2.46511381914452,2.46511381914452,75962.9671237595,0.0,1.0
2025-09-18,2.56,2.59,2.53,2.53,73862,2.54463361976208,2.57445354499367,2.5148136945305,2.5148136945305,74308.033396839,0.0,1.0
2025-09-19,2.58,2.6,2.56,2.56,42424,2.56451356991647,2.58439352007087,2.54463361976208,2.54463361976208,42680.1874959722,0.0,1.0
2025-09-22,2.58,2.6,2.55,2.55,21381,2.56451356991647,2.58439352007087,2.53469364468489,2.53469364468489,21510.1142950071,0.0,1.0
2025-09-23,2.68,2.72,2.5956,2.5956,85001,2.66391332068843,2.70367322099721,2.5800199310369,2.5800199310369,85514.298919129,0.0,1.0
2025-09-24,2.7,2.7199,2.672,2.69,67496,2.68379327084282,2.70357382124644,2.65596134062667,2.67385329576563,67903.5907794677,0.0,1.0
2025-09-25,2.65,2.7117,2.64,2.7,72871,2.63409339545684,2.69542304168314,2.62415342037965,2.68379327084282,73311.0490057277,0.0,1.0
2025-09-26,2.69,2.71,2.64,2.64,54145,2.67385329576563,2.69373324592002,2.62415342037965,2.62415342037965,54471.9675648079,0.0,1.0
2025-09-29,2.75,2.776,2.68,2.7,57566,2.7334931462288,2.75933708142951,2.66391332068843,2.68379327084282,57913.6260935587,0.0,1.0
2025-09-30,2.75,2.76,2.7181,2.74,50132,2.7334931462288,2.743433121306,2.70178462573255,2.7235531711516,50434.7341021138,0.0,1.0
2025-10-01,2.76,2.77,2.75,2.76,54756,2.743433121306,2.75337309638319,2.7334931462288,2.743433121306,55086.6572348069,0.0,1.0
2025-10-02,2.72,2.77,2.72,2.76,34970,2.70367322099721,2.75337309638319,2.70367322099721,2.743433121306,35181.1747297319,0.0,1.0
2025-10-03,2.73,2.76,2.7179,2.73,52497,2.71361319607441,2.743433121306,2.701585826231,2.71361319607441,52814.0157216681,0.0,1.0
2025-10-06,2.75,2.76,2.7201,2.73,77553,2.7334931462288,2.743433121306,2.70377262074798,2.71361319607441,78021.3223853274,0.0,1.0
2025-10-07,2.695,2.77,2.67,2.75,87055,2.67882328330422,2.75337309638319,2.65397334561123,2.7334931462288,87580.7024906152,0.0,1.0
2025-10-08,2.7088,2.75,2.671,2.75,57292,2.69254044891075,2.7334931462288,2.65496734311895,2.7334931462288,57637.971478862,0.0,1.0
2025-10-09,2.71,2.74,2.695,2.7268,28806,2.69373324592002,2.7235531711516,2.67882328330422,2.71043240404971,28979.951937794,0.0,1.0
2025-10-10,2.565,2.72,2.55,2.715,73148,2.54960360730068,2.70367322099721,2.53469364468489,2.69870323345861,73589.7217366437,0.0,1.0
2025-10-13,2.59,2.6244,2.57,2.615,89776,2.57445354499367,2.60864705925922,2.55457359483928,2.59930348268666,90318.1339015273,0.0,1.0
2025-10-14,2.63,2.65,2.5804,2.62,16514,2.62166842661035,2.6416050686378,2.57222555438226,2.61170010559662,16566.4809322034,0.0075,1.0
2025-10-15,2.64,2.72,2.62,2.65,65796,2.63163674762408,2.7113833157339,2.61170010559662,2.6416050686378,66005.097457627,0.0,1.0
2025-10-16,2.58,2.6871,2.58,2.6871,30025,2.57182682154171,2.67858753959873,2.57182682154171,2.67858753959873,30120.4184322034,0.0,1.0
2025-10-17,2.57,2.625,2.56,2.56,28349,2.56185850052798,2.61668426610348,2.55189017951426,2.55189017951426,28439.092161017,0.0,1.0
2025-10-20,2.64,2.645,2.59,2.59,32615,2.63163674762408,2.63662090813094,2.58179514255544,2.58179514255544,32718.6493644067,0.0,1.0
2025-10-21,2.65,2.66,2.62,2.62,25199,2.6416050686378,2.65157338965153,2.61170010559662,2.61170010559662,25279.0815677966,0.0,1.0
2025-10-22,2.6,2.6536,2.57,2.645,58666,2.59176346356917,2.64519366420275,2.56185850052798,2.63662090813094,58852.4385593219,0.0,1.0
2025-10-23,2.62,2.65,2.6,2.6,25235,2.61170010559662,2.6416050686378,2.59176346356917,2.59176346356917,25315.1959745763,0.0,1.0
2025-10-24,2.6699,2.681,2.62,2.62,46672,2.66144202745512,2.67250686378036,2.61170010559662,2.61170010559662,46820.3220338983,0.0,1.0
2025-10-27,2.6,2.67,2.6,2.65,74241,2.59176346356917,2.66154171066526,2.59176346356917,2.6416050686378,74476.9353813558,0.0,1.0
2025-10-28,2.6,2.64,2.5801,2.6,39251,2.59176346356917,2.63163674762408,2.57192650475185,2.59176346356917,39375.7383474576,0.0,1.0
2025-10-29,2.54,2.65,2.5,2.62,42974,2.5319535374868,2.6416050686378,2.49208025343189,2.61170010559662,43110.5699152542,0.0,1.0
2025-10-30,2.53,2.6475,2.53,2.56,23695,2.52198521647307,2.63911298838437,2.52198521647307,2.55189017951426,23770.3019067797,0.0,1.0
2025-10-31,2.49,2.5699,2.46,2.54,47245,2.48211193241816,2.56175881731785,2.45220696937698,2.5319535374868,47395.1430084746,0.0,1.0
2025-11-03,2.5,2.57,2.47,2.48,27458,2.49208025343189,2.56185850052798,2.46217529039071,2.47214361140444,27545.2605932203,0.0,1.0
2025-11-04,2.42,2.4926,2.42,2.46,15392,2.41233368532207,2.48470369588173,2.41233368532207,2.45220696937698,15440.9152542373,0.0,1.0
2025-11-05,2.46,2.463,2.41,2.42,11582,2.45220696937698,2.4551974656811,2.40236536430834,2.41233368532207,11618.8072033898,0.0,1.0
2025-11-06,2.431,2.5599,2.42,2.5,16690,2.42329883843717,2.55179049630412,2.41233368532207,2.49208025343189,16743.0402542373,0.0,1.0
2025-11-07,2.36,2.4386,2.36,2.4386,33783,2.3525237592397,2.4308747624076,2.3525237592397,2.4308747624076,33890.3612288136,0.0,1.0
2025-11-10,2.36,2.39,2.36,2.38,15988,2.36,2.39,2.36,2.38,15988,0.0075,1.0
2025-11-11,2.43,2.43,2.34,2.34,12957,2.43,2.43,2.34,2.34,12957,0.0,1.0
2025-11-12,2.36,2.42,2.36,2.41,24996,2.36,2.42,2.36,2.41,24996,0.0,1.0
2025-11-13,2.38,2.58,2.38,2.58,30830,2.38,2.58,2.38,2.58,30830,0.0,1.0
2025-11-14,2.33,2.385,2.3101,2.34,21787,2.33,2.385,2.3101,2.34,21787,0.0,1.0
2025-11-17,2.33,2.4109,2.31,2.31,15971,2.33,2.4109,2.31,2.31,15971,0.0,1.0
2025-11-18,2.27,2.36,2.23,2.32,52869,2.27,2.36,2.23,2.32,52869,0.0,1.0
2025-11-19,2.26,2.32,2.25,2.26,110276,2.26,2.32,2.25,2.26,110276,0.0,1.0
2025-11-20,2.29,2.3343,2.26,2.26,9383,2.29,2.3343,2.26,2.26,9383,0.0,1.0
2025-11-21,2.29,2.32,2.24,2.2515,46891,2.29,2.32,2.24,2.2515,46891,0.0,1.0
2025-11-24,2.32,2.375,2.29,2.33,59514,2.32,2.375,2.29,2.33,59514,0.0,1.0
2025-11-25,2.5,2.5,2.3302,2.335,195904,2.5,2.5,2.3302,2.335,195904,0.0,1.0
2025-11-26,2.49,2.52,2.424422,2.52,51156,2.49,2.52,2.424422,2.52,51156,0.0,1.0